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 | ₩29,097 | ₩29,284 | ₩29,017 | ₩29,284 | +0.64% | 6.4천 |
| 2026.10.08 | ₩28,577 | ₩28,776 | ₩28,417 | ₩28,760 | +0.64% | 4.5천 |
| 2026.10.07 | ₩28,710 | ₩28,751 | ₩28,604 | ₩28,604 | -0.37% | 4.3천 |
| 2026.10.06 | ₩28,871 | ₩29,031 | ₩28,871 | ₩28,960 | +0.31% | 2.6천 |
| 2026.10.05 | ₩28,617 | ₩28,737 | ₩28,550 | ₩28,642 | +0.09% | 2.2천 |
| 2026.10.02 | ₩29,011 | ₩29,011 | ₩28,697 | ₩28,740 | -0.93% | 3.6천 |
| 2026.10.01 | ₩28,804 | ₩28,804 | ₩28,537 | ₩28,686 | -0.41% | 3.6천 |
| 2026.09.30 | ₩29,404 | ₩29,404 | ₩29,217 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,219 |
| -0.63% |
| 3.5천 |
| 2026.09.29 | ₩29,351 | ₩29,498 | ₩29,351 | ₩29,498 | +0.50% | 1.5천 |
|---|
| 2026.09.28 | ₩29,644 | ₩29,644 | ₩29,480 | ₩29,480 | -0.55% | 500 |
|---|
| 2026.09.25 | ₩29,724 | ₩29,724 | ₩29,604 | ₩29,639 | -0.29% | 2.2천 |
|---|
| 2026.09.24 | ₩29,871 | ₩29,871 | ₩29,704 | ₩29,704 | -0.56% | 4천 |
|---|
| 2026.09.23 | ₩29,971 | ₩29,971 | ₩29,871 | ₩29,871 | -0.33% | 2.2천 |
|---|
| 2026.09.22 | ₩30,311 | ₩30,311 | ₩30,237 | ₩30,255 | -0.18% | 2천 |
|---|
| 2026.09.21 | ₩30,125 | ₩30,306 | ₩30,125 | ₩30,306 | +0.60% | 2.1천 |
|---|
| 2026.09.18 | ₩30,098 | ₩30,098 | ₩30,069 | ₩30,069 | -0.10% | 600 |
|---|
| 2026.09.17 | ₩30,285 | ₩30,351 | ₩30,205 | ₩30,285 | 0.00% | 5.9천 |
|---|
| 2026.09.16 | ₩30,545 | ₩30,578 | ₩30,187 | ₩30,187 | -1.17% | 1.5천 |
|---|
| 2026.09.15 | ₩30,418 | ₩30,418 | ₩30,171 | ₩30,334 | -0.28% | 2.1천 |
|---|
| 2026.09.14 | ₩30,632 | ₩30,653 | ₩30,391 | ₩30,429 | -0.66% | 1.7천 |
|---|
| 2026.09.11 | ₩30,618 | ₩30,632 | ₩30,552 | ₩30,592 | -0.09% | 800 |
|---|
| 2026.09.10 | ₩30,692 | ₩30,692 | ₩30,333 | ₩30,333 | -1.17% | 2.8천 |
|---|
| 2026.09.09 | ₩30,685 | ₩30,712 | ₩30,605 | ₩30,629 | -0.18% | 4.4천 |
|---|
| 2026.09.08 | ₩30,712 | ₩31,139 | ₩30,712 | ₩30,832 | +0.39% | 9.1천 |
|---|
| 2026.09.04 | ₩31,099 | ₩31,192 | ₩30,925 | ₩30,944 | -0.50% | 8.5천 |
|---|
| 2026.09.03 | ₩30,912 | ₩31,219 | ₩30,912 | ₩31,108 | +0.63% | 1.2만 |
|---|
| 2026.09.02 | ₩30,698 | ₩30,820 | ₩30,698 | ₩30,820 | +0.40% | 1.8천 |
|---|
| 2026.09.01 | ₩31,099 | ₩31,099 | ₩30,972 | ₩30,972 | -0.41% | 1.2천 |
|---|
| 2026.08.31 | ₩31,192 | ₩31,244 | ₩31,112 | ₩31,244 | +0.17% | 1.4만 |
|---|
| 2026.08.28 | ₩31,579 | ₩31,579 | ₩31,485 | ₩31,504 | -0.24% | 5.2천 |
|---|
| 2026.08.27 | ₩31,739 | ₩31,739 | ₩31,539 | ₩31,583 | -0.49% | 7천 |
|---|
| 2026.08.26 | ₩31,912 | ₩31,912 | ₩31,802 | ₩31,802 | -0.35% | 600 |
|---|
| 2026.08.25 | ₩31,942 | ₩31,942 | ₩31,942 | ₩31,942 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩31,910 | ₩31,910 | ₩31,910 | ₩31,910 | 0.00% | 500 |
|---|
| 2026.08.21 | ₩31,732 | ₩31,732 | ₩31,699 | ₩31,715 | -0.05% | 1.6천 |
|---|
| 2026.08.20 | ₩31,719 | ₩31,899 | ₩31,719 | ₩31,751 | +0.10% | 2.5천 |
|---|
| 2026.08.19 | ₩31,607 | ₩31,704 | ₩31,607 | ₩31,704 | +0.31% | 1천 |
|---|
| 2026.08.18 | ₩31,739 | ₩31,739 | ₩31,405 | ₩31,416 | -1.02% | 8.6천 |
|---|
| 2026.08.17 | ₩31,699 | ₩31,699 | ₩31,566 | ₩31,639 | -0.19% | 4.1천 |
|---|
| 2026.08.14 | ₩31,806 | ₩31,886 | ₩31,806 | ₩31,886 | +0.25% | 1.1천 |
|---|
| 2026.08.13 | ₩31,706 | ₩31,846 | ₩31,706 | ₩31,788 | +0.26% | 900 |
|---|
| 2026.08.12 | ₩31,159 | ₩31,340 | ₩31,159 | ₩31,340 | +0.58% | 900 |
|---|
| 2026.08.11 | ₩31,259 | ₩31,259 | ₩31,067 | ₩31,067 | -0.61% | 1.5천 |
|---|
| 2026.08.10 | ₩31,552 | ₩31,552 | ₩31,205 | ₩31,276 | -0.88% | 4.9천 |
|---|
| 2026.08.07 | ₩31,686 | ₩31,806 | ₩31,652 | ₩31,652 | -0.11% | 4천 |
|---|
| 2026.08.06 | ₩31,488 | ₩31,488 | ₩31,488 | ₩31,488 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩31,559 | ₩31,728 | ₩31,512 | ₩31,728 | +0.54% | 2.9천 |
|---|
| 2026.08.04 | ₩31,285 | ₩31,674 | ₩31,285 | ₩31,674 | +1.24% | 5.2천 |
|---|
| 2026.08.03 | ₩32,046 | ₩32,046 | ₩31,579 | ₩31,579 | -1.46% | 1.1천 |
|---|
| 2026.07.31 | ₩31,832 | ₩31,952 | ₩31,832 | ₩31,952 | +0.38% | 4.1천 |
|---|
| 2026.07.30 | ₩32,046 | ₩32,059 | ₩31,766 | ₩31,900 | -0.45% | 4천 |
|---|
| 2026.07.29 | ₩32,191 | ₩32,205 | ₩32,113 | ₩32,129 | -0.19% | 5.2천 |
|---|
| 2026.07.28 | ₩32,206 | ₩32,313 | ₩32,153 | ₩32,153 | -0.17% | 1.9천 |
|---|
| 2026.07.27 | ₩32,066 | ₩32,193 | ₩32,039 | ₩32,048 | -0.05% | 4.7천 |
|---|
| 2026.07.24 | ₩32,193 | ₩32,193 | ₩32,062 | ₩32,062 | -0.41% | 1.2천 |
|---|
| 2026.07.23 | ₩31,619 | ₩31,859 | ₩31,619 | ₩31,662 | +0.14% | 2.5천 |
|---|
| 2026.07.22 | ₩31,752 | ₩31,752 | ₩31,710 | ₩31,710 | -0.13% | 900 |
|---|
| 2026.07.21 | ₩31,846 | ₩31,872 | ₩31,779 | ₩31,790 | -0.18% | 2.6천 |
|---|
| 2026.07.20 | ₩31,899 | ₩31,899 | ₩31,752 | ₩31,799 | -0.31% | 8.1천 |
|---|
| 2026.07.17 | ₩32,006 | ₩32,019 | ₩31,706 | ₩31,790 | -0.68% | 3.6천 |
|---|
| 2026.07.16 | ₩31,419 | ₩31,864 | ₩31,419 | ₩31,864 | +1.42% | 400 |
|---|
| 2026.07.15 | ₩31,432 | ₩31,459 | ₩31,392 | ₩31,408 | -0.08% | 1.5천 |
|---|
| 2026.07.14 | ₩31,566 | ₩31,566 | ₩31,432 | ₩31,511 | -0.17% | 1.4천 |
|---|
| 2026.07.13 | ₩31,872 | ₩31,872 | ₩31,492 | ₩31,608 | -0.83% | 3.4천 |
|---|
| 2026.07.10 | ₩31,432 | ₩31,471 | ₩31,285 | ₩31,465 | +0.11% | 1.9천 |
|---|
| 2026.07.09 | ₩31,339 | ₩31,392 | ₩31,285 | ₩31,287 | -0.17% | 2.2천 |
|---|
| 2026.07.08 | ₩31,752 | ₩31,752 | ₩31,281 | ₩31,281 | -1.48% | 4.6천 |
|---|
| 2026.07.07 | ₩31,652 | ₩31,846 | ₩31,652 | ₩31,750 | +0.31% | 1.5천 |
|---|
| 2026.07.06 | ₩31,299 | ₩31,299 | ₩31,259 | ₩31,268 | -0.10% | 3.6천 |
|---|
| 2026.07.02 | ₩31,339 | ₩31,528 | ₩31,339 | ₩31,528 | +0.60% | 2.2천 |
|---|
| 2026.07.01 | ₩31,232 | ₩31,232 | ₩31,219 | ₩31,219 | -0.04% | 2천 |
|---|
| 2026.06.30 | ₩31,886 | ₩31,886 | ₩31,540 | ₩31,540 | -1.08% | 1만 |
|---|
| 2026.06.29 | ₩32,019 | ₩32,022 | ₩31,866 | ₩32,022 | +0.01% | 2.8천 |
|---|
| 2026.06.26 | ₩32,059 | ₩32,206 | ₩32,046 | ₩32,202 | +0.45% | 3.5천 |
|---|
| 2026.06.25 | ₩31,832 | ₩31,872 | ₩31,619 | ₩31,824 | -0.03% | 1.8천 |
|---|
| 2026.06.24 | ₩31,752 | ₩31,771 | ₩31,726 | ₩31,771 | +0.06% | 1.5천 |
|---|
| 2026.06.23 | ₩31,566 | ₩31,864 | ₩31,566 | ₩31,864 | +0.95% | 1.1천 |
|---|
| 2026.06.22 | ₩31,205 | ₩31,592 | ₩31,205 | ₩31,451 | +0.79% | 2.2천 |
|---|
| 2026.06.18 | ₩31,112 | ₩31,339 | ₩31,112 | ₩31,131 | +0.06% | 3.5천 |
|---|
| 2026.06.17 | ₩31,626 | ₩31,626 | ₩31,203 | ₩31,203 | -1.34% | 3천 |
|---|
| 2026.06.16 | ₩32,006 | ₩32,032 | ₩31,892 | ₩31,951 | -0.17% | 1.4천 |
|---|
| 2026.06.15 | ₩32,179 | ₩32,179 | ₩31,858 | ₩31,858 | -1.00% | 2.3천 |
|---|
| 2026.06.12 | ₩31,979 | ₩32,039 | ₩31,979 | ₩32,039 | +0.19% | 600 |
|---|
| 2026.06.11 | ₩31,752 | ₩31,872 | ₩31,739 | ₩31,802 | +0.16% | 1.3천 |
|---|
| 2026.06.10 | ₩31,751 | ₩32,006 | ₩31,732 | ₩31,856 | +0.33% | 5천 |
|---|
| 2026.06.09 | ₩31,365 | ₩31,952 | ₩31,365 | ₩31,812 | +1.42% | 3.6천 |
|---|
| 2026.06.08 | ₩31,572 | ₩31,572 | ₩31,204 | ₩31,204 | -1.17% | 3.9천 |
|---|
| 2026.06.05 | ₩31,365 | ₩31,742 | ₩31,365 | ₩31,687 | +1.03% | 500 |
|---|
| 2026.06.04 | ₩31,413 | ₩31,413 | ₩31,413 | ₩31,413 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩30,885 | ₩31,005 | ₩30,848 | ₩30,848 | -0.12% | 2.5천 |
|---|
| 2026.06.02 | ₩30,592 | ₩30,776 | ₩30,552 | ₩30,776 | +0.60% | 4천 |
|---|
| 2026.06.01 | ₩30,845 | ₩30,845 | ₩30,600 | ₩30,600 | -0.80% | 2천 |
|---|
| 2026.05.29 | ₩31,405 | ₩31,445 | ₩31,352 | ₩31,357 | -0.15% | 2.6천 |
|---|
| 2026.05.28 | ₩31,738 | ₩31,738 | ₩31,606 | ₩31,606 | -0.42% | 500 |
|---|
| 2026.05.27 | ₩31,686 | ₩31,846 | ₩31,680 | ₩31,680 | -0.02% | 900 |
|---|
| 2026.05.26 | ₩31,766 | ₩31,792 | ₩31,699 | ₩31,754 | -0.04% | 2천 |
|---|
| 2026.05.22 | ₩31,672 | ₩31,672 | ₩31,579 | ₩31,651 | -0.07% | 700 |
|---|
| 2026.05.21 | ₩31,472 | ₩31,644 | ₩31,452 | ₩31,644 | +0.55% | 900 |
|---|
| 2026.05.20 | ₩31,352 | ₩31,536 | ₩31,352 | ₩31,536 | +0.59% | 300 |
|---|
| 2026.05.19 | ₩31,005 | ₩31,241 | ₩31,005 | ₩31,241 | +0.76% | 700 |
|---|
| 2026.05.18 | ₩30,805 | ₩31,109 | ₩30,805 | ₩31,109 | +0.99% | 1천 |
|---|
| 2026.05.15 | ₩31,019 | ₩31,019 | ₩30,712 | ₩30,758 | -0.84% | 3.2천 |
|---|
| 2026.05.14 | ₩31,512 | ₩31,512 | ₩31,199 | ₩31,199 | -0.99% | 1.3천 |
|---|
| 2026.05.13 | ₩31,332 | ₩31,345 | ₩31,232 | ₩31,333 | +0.00% | 2.5천 |
|---|
| 2026.05.12 | ₩31,445 | ₩31,576 | ₩31,272 | ₩31,576 | +0.42% | 1.8만 |
|---|
| 2026.05.11 | ₩31,619 | ₩31,726 | ₩31,472 | ₩31,595 | -0.08% | 5.4천 |
|---|
| 2026.05.08 | ₩31,639 | ₩31,639 | ₩31,627 | ₩31,627 | -0.04% | 1천 |
|---|
| 2026.05.07 | ₩31,699 | ₩31,699 | ₩31,472 | ₩31,592 | -0.34% | 2천 |
|---|
| 2026.05.06 | ₩31,525 | ₩31,627 | ₩31,525 | ₩31,627 | +0.32% | 800 |
|---|
| 2026.05.05 | ₩31,419 | ₩31,499 | ₩31,379 | ₩31,489 | +0.23% | 5천 |
|---|
| 2026.05.04 | ₩31,552 | ₩31,552 | ₩31,429 | ₩31,429 | -0.39% | 1.5천 |
|---|
| 2026.05.01 | ₩31,512 | ₩31,539 | ₩31,472 | ₩31,507 | -0.02% | 2.2천 |
|---|
| 2026.04.30 | ₩31,819 | ₩31,819 | ₩31,699 | ₩31,796 | -0.07% | 6.7천 |
|---|
| 2026.04.29 | ₩31,465 | ₩31,606 | ₩31,465 | ₩31,525 | +0.19% | 3.6천 |
|---|
| 2026.04.28 | ₩31,527 | ₩31,620 | ₩31,527 | ₩31,620 | +0.30% | 1천 |
|---|
| 2026.04.27 | ₩31,579 | ₩31,579 | ₩31,409 | ₩31,409 | -0.54% | 1.5천 |
|---|
| 2026.04.24 | ₩31,519 | ₩31,619 | ₩31,519 | ₩31,520 | +0.00% | 3.8천 |
|---|
| 2026.04.23 | ₩31,420 | ₩31,566 | ₩31,420 | ₩31,560 | +0.45% | 1.3천 |
|---|
| 2026.04.22 | ₩31,566 | ₩31,566 | ₩31,305 | ₩31,324 | -0.77% | 2.1천 |
|---|
| 2026.04.21 | ₩31,699 | ₩31,699 | ₩31,449 | ₩31,449 | -0.79% | 1.5천 |
|---|
| 2026.04.20 | ₩31,632 | ₩31,752 | ₩31,632 | ₩31,752 | +0.38% | 400 |
|---|
| 2026.04.17 | ₩31,739 | ₩31,752 | ₩31,699 | ₩31,702 | -0.12% | 1.3천 |
|---|
| 2026.04.16 | ₩31,566 | ₩31,572 | ₩31,485 | ₩31,572 | +0.02% | 600 |
|---|
| 2026.04.15 | ₩31,259 | ₩31,328 | ₩31,232 | ₩31,328 | +0.22% | 2천 |
|---|
| 2026.04.14 | ₩31,245 | ₩31,343 | ₩31,245 | ₩31,343 | +0.31% | 1.6천 |
|---|
| 2026.04.13 | ₩31,059 | ₩31,180 | ₩31,059 | ₩31,180 | +0.39% | 1.1천 |
|---|
| 2026.04.10 | ₩30,945 | ₩31,065 | ₩30,945 | ₩30,987 | +0.13% | 6.5천 |
|---|
| 2026.04.09 | ₩30,832 | ₩31,139 | ₩30,832 | ₩31,027 | +0.63% | 4천 |
|---|
| 2026.04.08 | ₩30,805 | ₩30,901 | ₩30,805 | ₩30,901 | +0.31% | 1.4천 |
|---|
| 2026.04.07 | ₩30,445 | ₩30,605 | ₩30,418 | ₩30,521 | +0.25% | 1.2천 |
|---|
| 2026.04.06 | ₩30,552 | ₩30,552 | ₩30,546 | ₩30,546 | -0.02% | 400 |
|---|
| 2026.04.02 | ₩29,938 | ₩30,494 | ₩29,938 | ₩30,494 | +1.86% | 2.3천 |
|---|
| 2026.04.01 | ₩30,285 | ₩30,285 | ₩30,105 | ₩30,105 | -0.59% | 700 |
|---|
| 2026.03.31 | ₩30,291 | ₩30,698 | ₩30,258 | ₩30,550 | +0.85% | 6.2천 |
|---|
| 2026.03.30 | ₩30,245 | ₩30,351 | ₩30,005 | ₩30,086 | -0.52% | 3.5천 |
|---|
| 2026.03.27 | ₩30,111 | ₩30,205 | ₩29,938 | ₩29,941 | -0.57% | 2.2천 |
|---|
| 2026.03.26 | ₩30,058 | ₩30,145 | ₩29,965 | ₩30,145 | +0.29% | 1.5천 |
|---|
| 2026.03.25 | ₩30,085 | ₩30,298 | ₩29,991 | ₩30,147 | +0.21% | 5천 |
|---|
| 2026.03.24 | ₩30,472 | ₩30,472 | ₩30,127 | ₩30,127 | -1.13% | 1.3천 |
|---|
| 2026.03.23 | ₩30,498 | ₩30,618 | ₩30,347 | ₩30,347 | -0.49% | 2.3만 |
|---|
| 2026.03.20 | ₩30,605 | ₩30,605 | ₩30,178 | ₩30,178 | -1.39% | 2.9천 |
|---|
| 2026.03.19 | ₩30,878 | ₩30,965 | ₩30,878 | ₩30,965 | +0.28% | 2천 |
|---|
| 2026.03.18 | ₩31,112 | ₩31,112 | ₩31,085 | ₩31,085 | -0.09% | 500 |
|---|
| 2026.03.17 | ₩31,812 | ₩31,812 | ₩31,599 | ₩31,599 | -0.67% | 800 |
|---|
| 2026.03.16 | ₩31,603 | ₩31,603 | ₩31,468 | ₩31,468 | -0.43% | 2.5천 |
|---|
| 2026.03.13 | ₩31,365 | ₩31,419 | ₩31,272 | ₩31,272 | -0.30% | 800 |
|---|
| 2026.03.12 | ₩31,179 | ₩31,305 | ₩31,147 | ₩31,147 | -0.10% | 900 |
|---|
| 2026.03.11 | ₩31,469 | ₩31,485 | ₩31,325 | ₩31,344 | -0.40% | 2.6천 |
|---|
| 2026.03.10 | ₩31,635 | ₩31,906 | ₩31,592 | ₩31,668 | +0.11% | 2.5천 |
|---|
| 2026.03.09 | ₩31,339 | ₩31,732 | ₩31,189 | ₩31,724 | +1.23% | 6.2천 |
|---|
| 2026.03.06 | ₩31,646 | ₩31,679 | ₩31,552 | ₩31,672 | +0.08% | 7천 |
|---|
| 2026.03.05 | ₩31,952 | ₩31,952 | ₩31,936 | ₩31,936 | -0.05% | 600 |
|---|
| 2026.03.04 | ₩32,052 | ₩32,191 | ₩32,046 | ₩32,191 | +0.43% | 1.2천 |
|---|
| 2026.03.03 | ₩32,019 | ₩32,166 | ₩31,686 | ₩32,118 | +0.31% | 4.8천 |
|---|
| 2026.03.02 | ₩32,099 | ₩32,233 | ₩32,099 | ₩32,233 | +0.42% | 3.4천 |
|---|
| 2026.02.27 | ₩32,446 | ₩32,559 | ₩32,446 | ₩32,553 | +0.33% | 8.5천 |
|---|
| 2026.02.26 | ₩32,473 | ₩32,539 | ₩32,386 | ₩32,467 | -0.02% | 4천 |
|---|
| 2026.02.25 | ₩32,313 | ₩32,326 | ₩32,246 | ₩32,314 | +0.00% | 4.2천 |
|---|
| 2026.02.24 | ₩32,393 | ₩32,413 | ₩32,319 | ₩32,413 | +0.06% | 400 |
|---|
| 2026.02.23 | ₩32,473 | ₩32,473 | ₩32,326 | ₩32,359 | -0.35% | 1.2천 |
|---|
| 2026.02.20 | ₩32,306 | ₩32,306 | ₩32,306 | ₩32,306 | 0.00% | 400 |
|---|
| 2026.02.19 | ₩32,139 | ₩32,139 | ₩32,046 | ₩32,103 | -0.11% | 1.3천 |
|---|
| 2026.02.18 | ₩32,326 | ₩32,326 | ₩32,166 | ₩32,177 | -0.46% | 3.4천 |
|---|
| 2026.02.17 | ₩32,419 | ₩32,539 | ₩32,419 | ₩32,526 | +0.33% | 6.8천 |
|---|
| 2026.02.13 | ₩32,366 | ₩32,499 | ₩32,366 | ₩32,423 | +0.18% | 4.1천 |
|---|
| 2026.02.12 | ₩32,419 | ₩32,419 | ₩32,293 | ₩32,293 | -0.39% | 3.6천 |
|---|
| 2026.02.11 | ₩32,317 | ₩32,321 | ₩32,273 | ₩32,321 | +0.01% | 2.3천 |
|---|
| 2026.02.10 | ₩32,259 | ₩32,339 | ₩32,259 | ₩32,290 | +0.10% | 1.9천 |
|---|
| 2026.02.09 | ₩32,072 | ₩32,215 | ₩32,072 | ₩32,215 | +0.45% | 3.5천 |
|---|
| 2026.02.06 | ₩31,994 | ₩32,138 | ₩31,951 | ₩32,138 | +0.45% | 4.5천 |
|---|
| 2026.02.05 | ₩31,739 | ₩31,886 | ₩31,739 | ₩31,811 | +0.23% | 2.1천 |
|---|
| 2026.02.04 | ₩31,686 | ₩31,939 | ₩31,686 | ₩31,872 | +0.59% | 2.1천 |
|---|
| 2026.02.03 | ₩31,659 | ₩31,659 | ₩31,432 | ₩31,579 | -0.25% | 6.5천 |
|---|
| 2026.02.02 | ₩31,832 | ₩31,852 | ₩31,664 | ₩31,664 | -0.53% | 1천 |
|---|
| 2026.01.30 | ₩32,086 | ₩32,266 | ₩32,086 | ₩32,266 | +0.56% | 600 |
|---|
| 2026.01.29 | ₩32,059 | ₩32,190 | ₩32,059 | ₩32,190 | +0.41% | 1천 |
|---|
| 2026.01.28 | ₩32,032 | ₩32,071 | ₩31,819 | ₩31,907 | -0.39% | 2.2천 |
|---|
| 2026.01.27 | ₩32,086 | ₩32,166 | ₩32,086 | ₩32,125 | +0.12% | 700 |
|---|
| 2026.01.26 | ₩32,206 | ₩32,206 | ₩32,059 | ₩32,099 | -0.33% | 1.3천 |
|---|
| 2026.01.23 | ₩31,946 | ₩32,153 | ₩31,926 | ₩32,102 | +0.49% | 1.9천 |
|---|
| 2026.01.22 | ₩32,159 | ₩32,159 | ₩31,991 | ₩31,991 | -0.52% | 2.1천 |
|---|
| 2026.01.21 | ₩32,019 | ₩32,138 | ₩32,019 | ₩32,138 | +0.37% | 2.6천 |
|---|
| 2026.01.20 | ₩32,222 | ₩32,222 | ₩32,015 | ₩32,015 | -0.64% | 2.5천 |
|---|
| 2026.01.16 | ₩32,118 | ₩32,433 | ₩32,118 | ₩32,407 | +0.90% | 2천 |
|---|
| 2026.01.15 | ₩32,179 | ₩32,286 | ₩32,179 | ₩32,218 | +0.12% | 3.1천 |
|---|
| 2026.01.14 | ₩32,059 | ₩32,126 | ₩32,047 | ₩32,097 | +0.12% | 1.8천 |
|---|
| 2026.01.13 | ₩31,766 | ₩31,966 | ₩31,592 | ₩31,948 | +0.58% | 2.5천 |
|---|
| 2026.01.12 | ₩31,606 | ₩31,832 | ₩31,606 | ₩31,766 | +0.51% | 5천 |
|---|
| 2026.01.09 | ₩31,726 | ₩31,832 | ₩31,684 | ₩31,684 | -0.13% | 3.3천 |
|---|
| 2026.01.08 | ₩31,352 | ₩31,712 | ₩31,299 | ₩31,659 | +0.98% | 1.7천 |
|---|
| 2026.01.07 | ₩31,824 | ₩31,824 | ₩31,456 | ₩31,456 | -1.16% | 1천 |
|---|
| 2026.01.06 | ₩31,352 | ₩31,806 | ₩31,352 | ₩31,799 | +1.43% | 5.2천 |
|---|
| 2026.01.05 | ₩31,525 | ₩31,599 | ₩31,525 | ₩31,599 | +0.23% | 700 |
|---|
| 2026.01.02 | ₩31,392 | ₩31,539 | ₩31,392 | ₩31,535 | +0.45% | 2.4천 |
|---|
| 2025.12.31 | ₩31,560 | ₩31,582 | ₩31,552 | ₩31,562 | +0.00% | 1.1천 |
|---|
| 2025.12.30 | ₩31,646 | ₩31,716 | ₩31,635 | ₩31,716 | +0.22% | 1.9천 |
|---|
| 2025.12.29 | ₩31,579 | ₩31,638 | ₩31,579 | ₩31,638 | +0.19% | 1.5천 |
|---|
| 2025.12.26 | ₩32,122 | ₩32,189 | ₩32,086 | ₩32,189 | +0.21% | 500 |
|---|
| 2025.12.24 | ₩32,086 | ₩32,139 | ₩32,086 | ₩32,139 | +0.17% | 600 |
|---|
| 2025.12.23 | ₩31,926 | ₩32,004 | ₩31,906 | ₩31,960 | +0.11% | 1.6천 |
|---|
| 2025.12.22 | ₩31,926 | ₩31,948 | ₩31,926 | ₩31,948 | +0.07% | 600 |
|---|
| 2025.12.19 | ₩31,859 | ₩31,912 | ₩31,782 | ₩31,782 | -0.24% | 2.8천 |
|---|
| 2025.12.18 | ₩31,846 | ₩31,872 | ₩31,819 | ₩31,832 | -0.04% | 900 |
|---|
| 2025.12.17 | ₩31,912 | ₩32,072 | ₩31,912 | ₩32,034 | +0.38% | 2.6천 |
|---|
| 2025.12.16 | ₩32,086 | ₩32,097 | ₩31,910 | ₩31,910 | -0.55% | 1.5천 |
|---|
| 2025.12.15 | ₩32,113 | ₩32,166 | ₩31,979 | ₩32,166 | +0.17% | 2.1천 |
|---|
| 2025.12.12 | ₩32,059 | ₩32,059 | ₩32,047 | ₩32,047 | -0.04% | 900 |
|---|
| 2025.12.11 | ₩32,027 | ₩32,027 | ₩32,027 | ₩32,027 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩31,847 | ₩31,847 | ₩31,847 | ₩31,847 | 0.00% | 400 |
|---|
| 2025.12.09 | ₩31,912 | ₩31,912 | ₩31,790 | ₩31,790 | -0.38% | 400 |
|---|
| 2025.12.08 | ₩32,059 | ₩32,059 | ₩31,952 | ₩31,980 | -0.25% | 1.5천 |
|---|
| 2025.12.05 | ₩32,186 | ₩32,186 | ₩32,114 | ₩32,114 | -0.22% | 800 |
|---|
| 2025.12.04 | ₩32,153 | ₩32,153 | ₩32,126 | ₩32,126 | -0.08% | 300 |
|---|
| 2025.12.03 | ₩32,048 | ₩32,158 | ₩32,048 | ₩32,158 | +0.34% | 700 |
|---|
| 2025.12.02 | ₩32,019 | ₩32,095 | ₩32,019 | ₩32,095 | +0.24% | 400 |
|---|
| 2025.12.01 | ₩32,166 | ₩32,313 | ₩32,118 | ₩32,118 | -0.15% | 4.4천 |
|---|
| 2025.11.28 | ₩32,573 | ₩32,573 | ₩32,573 | ₩32,573 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩32,501 | ₩32,501 | ₩32,437 | ₩32,437 | -0.20% | 1.4천 |
|---|
| 2025.11.25 | ₩32,381 | ₩32,381 | ₩32,301 | ₩32,301 | -0.25% | 700 |
|---|
| 2025.11.24 | ₩32,012 | ₩32,097 | ₩32,006 | ₩32,097 | +0.26% | 6.1천 |
|---|
| 2025.11.21 | ₩31,752 | ₩32,023 | ₩31,746 | ₩32,023 | +0.85% | 1.1천 |
|---|
| 2025.11.20 | ₩32,008 | ₩32,008 | ₩31,710 | ₩31,710 | -0.93% | 1.8천 |
|---|
| 2025.11.19 | ₩32,149 | ₩32,149 | ₩31,859 | ₩31,926 | -0.69% | 4.9천 |
|---|
| 2025.11.18 | ₩32,072 | ₩32,177 | ₩32,072 | ₩32,177 | +0.32% | 400 |
|---|
| 2025.11.17 | ₩32,233 | ₩32,233 | ₩31,986 | ₩32,044 | -0.58% | 700 |
|---|
| 2025.11.14 | ₩32,206 | ₩32,299 | ₩32,206 | ₩32,255 | +0.15% | 1.3천 |
|---|
| 2025.11.13 | ₩32,473 | ₩32,473 | ₩32,142 | ₩32,142 | -1.02% | 1.1천 |
|---|
| 2025.11.12 | ₩32,686 | ₩32,726 | ₩32,577 | ₩32,577 | -0.33% | 1.2천 |
|---|
| 2025.11.11 | ₩32,713 | ₩32,802 | ₩32,713 | ₩32,802 | +0.27% | 700 |
|---|
| 2025.11.10 | ₩32,446 | ₩32,470 | ₩32,313 | ₩32,470 | +0.07% | 1.6천 |
|---|
| 2025.11.07 | ₩32,243 | ₩32,463 | ₩32,206 | ₩32,463 | +0.68% | 1.8천 |
|---|
| 2025.11.06 | ₩32,166 | ₩32,179 | ₩32,101 | ₩32,101 | -0.20% | 900 |
|---|
| 2025.11.05 | ₩32,113 | ₩32,273 | ₩32,113 | ₩32,273 | +0.50% | 700 |
|---|
| 2025.11.04 | ₩32,166 | ₩32,246 | ₩32,113 | ₩32,221 | +0.17% | 3.7천 |
|---|
| 2025.11.03 | ₩32,032 | ₩32,138 | ₩31,752 | ₩32,138 | +0.33% | 9.6천 |
|---|
| 2025.10.31 | ₩32,526 | ₩32,559 | ₩32,526 | ₩32,559 | +0.10% | 2.5천 |
|---|
| 2025.10.30 | ₩32,513 | ₩32,539 | ₩32,482 | ₩32,482 | -0.09% | 400 |
|---|
| 2025.10.29 | ₩32,914 | ₩32,926 | ₩32,253 | ₩32,295 | -1.88% | 2.8천 |
|---|
| 2025.10.28 | ₩33,540 | ₩33,540 | ₩33,084 | ₩33,084 | -1.36% | 700 |
|---|
| 2025.10.27 | ₩33,487 | ₩33,567 | ₩33,300 | ₩33,492 | +0.02% | 2.2천 |
|---|
| 2025.10.24 | ₩33,420 | ₩33,593 | ₩33,420 | ₩33,495 | +0.22% | 600 |
|---|
| 2025.10.23 | ₩33,527 | ₩33,527 | ₩33,353 | ₩33,427 | -0.30% | 400 |
|---|
| 2025.10.22 | ₩33,393 | ₩33,445 | ₩33,393 | ₩33,415 | +0.06% | 900 |
|---|
| 2025.10.21 | ₩33,473 | ₩33,473 | ₩33,319 | ₩33,319 | -0.46% | 400 |
|---|
| 2025.10.20 | ₩33,313 | ₩33,408 | ₩33,233 | ₩33,408 | +0.28% | 1.7천 |
|---|
| 2025.10.17 | ₩32,873 | ₩33,133 | ₩32,873 | ₩33,114 | +0.73% | 700 |
|---|
| 2025.10.16 | ₩33,060 | ₩33,126 | ₩32,896 | ₩32,896 | -0.50% | 1.5천 |
|---|
| 2025.10.15 | ₩32,713 | ₩33,044 | ₩32,713 | ₩33,044 | +1.01% | 300 |
|---|
| 2025.10.14 | ₩32,473 | ₩32,633 | ₩32,459 | ₩32,586 | +0.35% | 2.3천 |
|---|
| 2025.10.13 | ₩32,286 | ₩32,286 | ₩32,233 | ₩32,271 | -0.05% | 700 |
|---|
| 2025.10.10 | ₩32,515 | ₩32,515 | ₩32,115 | ₩32,115 | -1.23% | 2.7천 |
|---|