시장 데이터를 불러오는 중
전체 종목
State Street Consumer Staples Select Sector SPDR Premium Income ETF 과거 주가
State Street Consumer Staples Select Sector SPDR Premium Income ETF · XLSI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street Consumer Staples Select Sector SPDR Premium Income ETF · XLSI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,471 | ₩30,645 | ₩30,471 | ₩30,630 | +0.52% | 1.3만 |
| 2026.10.08 | ₩30,191 | ₩30,685 | ₩30,191 | ₩30,658 | +1.55% | 1.9만 |
| 2026.10.07 | ₩30,191 | ₩30,204 | ₩30,044 | ₩30,057 | -0.44% | 2.5만 |
| 2026.10.06 | ₩29,858 | ₩30,091 | ₩29,857 | ₩29,990 | +0.44% | 3.2천 |
| 2026.10.05 | ₩29,603 | ₩29,757 | ₩29,430 | ₩29,755 | +0.51% | 1.2만 |
| 2026.10.02 | ₩29,563 | ₩29,603 | ₩29,470 | ₩29,599 | +0.12% | 1.1만 |
| 2026.10.01 | ₩29,617 | ₩29,617 | ₩29,476 | ₩29,528 | -0.30% | 1.4만 |
| 2026.09.30 | ₩30,658 | ₩30,658 | ₩30,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,071 |
| -1.92% |
| 1.1만 |
| 2026.09.29 | ₩30,444 | ₩30,471 | ₩30,257 | ₩30,418 | -0.09% | 1.5만 |
|---|
| 2026.09.28 | ₩30,551 | ₩30,645 | ₩30,484 | ₩30,598 | +0.15% | 5.5천 |
|---|
| 2026.09.25 | ₩30,311 | ₩30,520 | ₩30,311 | ₩30,520 | +0.69% | 4.4천 |
|---|
| 2026.09.24 | ₩30,765 | ₩30,765 | ₩30,444 | ₩30,444 | -1.04% | 1.2만 |
|---|
| 2026.09.23 | ₩30,646 | ₩30,718 | ₩30,565 | ₩30,606 | -0.13% | 5.7천 |
|---|
| 2026.09.22 | ₩30,538 | ₩30,765 | ₩30,538 | ₩30,729 | +0.63% | 1.1만 |
|---|
| 2026.09.21 | ₩30,447 | ₩30,578 | ₩30,418 | ₩30,456 | +0.03% | 4.6만 |
|---|
| 2026.09.18 | ₩30,658 | ₩30,658 | ₩30,566 | ₩30,566 | -0.30% | 1.6만 |
|---|
| 2026.09.17 | ₩30,685 | ₩30,778 | ₩30,605 | ₩30,703 | +0.06% | 2.3만 |
|---|
| 2026.09.16 | ₩30,805 | ₩30,845 | ₩30,665 | ₩30,681 | -0.40% | 7.6만 |
|---|
| 2026.09.15 | ₩30,952 | ₩30,952 | ₩30,731 | ₩30,738 | -0.69% | 1.9만 |
|---|
| 2026.09.14 | ₩30,845 | ₩31,045 | ₩30,845 | ₩30,941 | +0.31% | 6.8만 |
|---|
| 2026.09.11 | ₩30,581 | ₩30,698 | ₩30,581 | ₩30,658 | +0.25% | 4천 |
|---|
| 2026.09.10 | ₩30,605 | ₩30,729 | ₩30,549 | ₩30,549 | -0.18% | 26.2만 |
|---|
| 2026.09.09 | ₩30,738 | ₩30,738 | ₩30,478 | ₩30,508 | -0.75% | 19.3만 |
|---|
| 2026.09.08 | ₩30,938 | ₩30,952 | ₩30,832 | ₩30,880 | -0.19% | 1.1만 |
|---|
| 2026.09.04 | ₩31,205 | ₩31,239 | ₩31,079 | ₩31,079 | -0.41% | 1만 |
|---|
| 2026.09.03 | ₩31,379 | ₩31,379 | ₩31,219 | ₩31,300 | -0.25% | 9.4천 |
|---|
| 2026.09.02 | ₩31,254 | ₩31,545 | ₩31,246 | ₩31,399 | +0.47% | 2.4천 |
|---|
| 2026.09.01 | ₩31,473 | ₩31,513 | ₩31,262 | ₩31,262 | -0.67% | 1.3만 |
|---|
| 2026.08.31 | ₩31,473 | ₩31,486 | ₩31,395 | ₩31,473 | 0.00% | 1만 |
|---|
| 2026.08.28 | ₩31,633 | ₩31,633 | ₩31,513 | ₩31,570 | -0.20% | 9.5천 |
|---|
| 2026.08.27 | ₩31,700 | ₩31,700 | ₩31,486 | ₩31,486 | -0.67% | 7천 |
|---|
| 2026.08.26 | ₩32,073 | ₩32,073 | ₩31,793 | ₩31,826 | -0.77% | 9.2천 |
|---|
| 2026.08.25 | ₩31,833 | ₩31,900 | ₩31,786 | ₩31,884 | +0.16% | 3.9천 |
|---|
| 2026.08.24 | ₩31,886 | ₩32,033 | ₩31,886 | ₩32,007 | +0.38% | 5.6천 |
|---|
| 2026.08.21 | ₩31,459 | ₩31,662 | ₩31,446 | ₩31,662 | +0.65% | 1만 |
|---|
| 2026.08.20 | ₩31,646 | ₩31,726 | ₩31,566 | ₩31,566 | -0.25% | 3.8천 |
|---|
| 2026.08.19 | ₩31,886 | ₩31,900 | ₩31,813 | ₩31,813 | -0.23% | 5.9천 |
|---|
| 2026.08.18 | ₩31,659 | ₩31,686 | ₩31,573 | ₩31,626 | -0.11% | 9.5천 |
|---|
| 2026.08.17 | ₩31,486 | ₩31,539 | ₩31,360 | ₩31,360 | -0.40% | 9.9천 |
|---|
| 2026.08.14 | ₩31,613 | ₩31,686 | ₩31,613 | ₩31,669 | +0.18% | 5.6천 |
|---|
| 2026.08.13 | ₩31,553 | ₩31,674 | ₩31,553 | ₩31,606 | +0.17% | 4.6천 |
|---|
| 2026.08.12 | ₩31,139 | ₩31,432 | ₩31,129 | ₩31,394 | +0.82% | 9천 |
|---|
| 2026.08.11 | ₩31,326 | ₩31,352 | ₩31,159 | ₩31,262 | -0.20% | 3.6천 |
|---|
| 2026.08.10 | ₩31,406 | ₩31,406 | ₩31,165 | ₩31,274 | -0.42% | 7.1천 |
|---|
| 2026.08.07 | ₩31,219 | ₩31,339 | ₩31,219 | ₩31,332 | +0.36% | 3.8천 |
|---|
| 2026.08.06 | ₩31,419 | ₩31,419 | ₩31,232 | ₩31,271 | -0.47% | 3천 |
|---|
| 2026.08.05 | ₩31,286 | ₩31,351 | ₩31,165 | ₩31,351 | +0.21% | 1.1만 |
|---|
| 2026.08.04 | ₩31,045 | ₩31,352 | ₩30,912 | ₩31,288 | +0.78% | 2.1만 |
|---|
| 2026.08.03 | ₩31,406 | ₩31,419 | ₩31,179 | ₩31,218 | -0.60% | 1.9만 |
|---|
| 2026.07.31 | ₩31,553 | ₩31,593 | ₩31,414 | ₩31,526 | -0.08% | 5.1천 |
|---|
| 2026.07.30 | ₩31,546 | ₩31,566 | ₩31,459 | ₩31,519 | -0.08% | 1.3만 |
|---|
| 2026.07.29 | ₩31,780 | ₩31,846 | ₩31,766 | ₩31,770 | -0.03% | 1.5만 |
|---|
| 2026.07.28 | ₩31,873 | ₩31,948 | ₩31,700 | ₩31,729 | -0.45% | 2만 |
|---|
| 2026.07.27 | ₩31,499 | ₩31,566 | ₩31,272 | ₩31,517 | +0.06% | 1.4만 |
|---|
| 2026.07.24 | ₩30,925 | ₩31,246 | ₩30,925 | ₩31,246 | +1.04% | 1.2만 |
|---|
| 2026.07.23 | ₩31,179 | ₩31,179 | ₩30,872 | ₩30,934 | -0.78% | 1.3만 |
|---|
| 2026.07.22 | ₩31,446 | ₩31,446 | ₩31,239 | ₩31,276 | -0.54% | 2.2천 |
|---|
| 2026.07.21 | ₩31,392 | ₩31,392 | ₩31,175 | ₩31,175 | -0.69% | 4.4천 |
|---|
| 2026.07.20 | ₩31,386 | ₩31,486 | ₩31,286 | ₩31,334 | -0.17% | 2.3만 |
|---|
| 2026.07.17 | ₩31,846 | ₩31,846 | ₩31,366 | ₩31,380 | -1.46% | 1.4만 |
|---|
| 2026.07.16 | ₩31,259 | ₩31,491 | ₩31,259 | ₩31,491 | +0.74% | 9천 |
|---|
| 2026.07.15 | ₩31,045 | ₩31,139 | ₩30,965 | ₩30,965 | -0.26% | 6.9천 |
|---|
| 2026.07.14 | ₩31,446 | ₩31,446 | ₩30,978 | ₩31,004 | -1.41% | 9.4천 |
|---|
| 2026.07.13 | ₩31,513 | ₩31,646 | ₩31,352 | ₩31,404 | -0.34% | 1.3만 |
|---|
| 2026.07.10 | ₩30,965 | ₩31,214 | ₩30,925 | ₩31,214 | +0.80% | 8.7천 |
|---|
| 2026.07.09 | ₩30,992 | ₩31,072 | ₩30,893 | ₩30,893 | -0.32% | 8.2천 |
|---|
| 2026.07.08 | ₩31,332 | ₩31,446 | ₩31,286 | ₩31,319 | -0.04% | 4.9천 |
|---|
| 2026.07.07 | ₩31,673 | ₩31,753 | ₩31,312 | ₩31,439 | -0.74% | 1.5만 |
|---|
| 2026.07.06 | ₩31,406 | ₩31,406 | ₩30,938 | ₩31,184 | -0.71% | 1.8만 |
|---|
| 2026.07.02 | ₩31,112 | ₩31,459 | ₩31,112 | ₩31,442 | +1.06% | 1만 |
|---|
| 2026.07.01 | ₩30,978 | ₩30,978 | ₩30,751 | ₩30,869 | -0.35% | 8.1천 |
|---|
| 2026.06.30 | ₩31,459 | ₩31,513 | ₩31,266 | ₩31,299 | -0.51% | 5.7천 |
|---|
| 2026.06.29 | ₩31,980 | ₩31,980 | ₩31,633 | ₩31,684 | -0.93% | 5.9천 |
|---|
| 2026.06.26 | ₩31,806 | ₩31,873 | ₩31,740 | ₩31,805 | -0.00% | 4천 |
|---|
| 2026.06.25 | ₩31,579 | ₩31,733 | ₩31,543 | ₩31,543 | -0.11% | 5.6천 |
|---|
| 2026.06.24 | ₩31,646 | ₩31,766 | ₩31,579 | ₩31,692 | +0.14% | 9.3천 |
|---|
| 2026.06.23 | ₩31,339 | ₩31,513 | ₩31,326 | ₩31,502 | +0.52% | 1.5만 |
|---|
| 2026.06.22 | ₩31,205 | ₩31,239 | ₩30,977 | ₩30,977 | -0.73% | 8.6천 |
|---|
| 2026.06.18 | ₩31,306 | ₩31,306 | ₩31,135 | ₩31,135 | -0.55% | 9.8천 |
|---|
| 2026.06.17 | ₩31,900 | ₩31,900 | ₩31,139 | ₩31,286 | -1.93% | 1.1만 |
|---|
| 2026.06.16 | ₩31,820 | ₩31,927 | ₩31,653 | ₩31,812 | -0.03% | 9.2천 |
|---|
| 2026.06.15 | ₩31,873 | ₩31,873 | ₩31,659 | ₩31,748 | -0.39% | 1.2만 |
|---|
| 2026.06.12 | ₩31,726 | ₩31,821 | ₩31,619 | ₩31,821 | +0.30% | 1.3만 |
|---|
| 2026.06.11 | ₩31,646 | ₩31,753 | ₩31,619 | ₩31,619 | -0.08% | 4.9천 |
|---|
| 2026.06.10 | ₩31,392 | ₩31,673 | ₩31,352 | ₩31,670 | +0.88% | 8.9천 |
|---|
| 2026.06.09 | ₩30,711 | ₩31,346 | ₩30,711 | ₩31,223 | +1.67% | 9.3천 |
|---|
| 2026.06.08 | ₩30,912 | ₩30,978 | ₩30,838 | ₩30,876 | -0.12% | 1.7만 |
|---|
| 2026.06.05 | ₩30,671 | ₩31,246 | ₩30,671 | ₩30,997 | +1.06% | 1.9만 |
|---|
| 2026.06.04 | ₩30,812 | ₩30,965 | ₩30,458 | ₩30,486 | -1.06% | 5.9천 |
|---|
| 2026.06.03 | ₩30,525 | ₩30,671 | ₩30,525 | ₩30,533 | +0.03% | 2.9천 |
|---|
| 2026.06.02 | ₩30,498 | ₩30,498 | ₩30,311 | ₩30,431 | -0.22% | 5천 |
|---|
| 2026.06.01 | ₩30,565 | ₩30,645 | ₩30,378 | ₩30,450 | -0.38% | 9.8천 |
|---|
| 2026.05.29 | ₩31,132 | ₩31,165 | ₩31,048 | ₩31,048 | -0.27% | 4.3천 |
|---|
| 2026.05.28 | ₩31,579 | ₩31,673 | ₩31,503 | ₩31,503 | -0.24% | 1.6만 |
|---|
| 2026.05.27 | ₩31,432 | ₩31,686 | ₩31,424 | ₩31,542 | +0.35% | 4.9천 |
|---|
| 2026.05.26 | ₩31,473 | ₩31,473 | ₩31,239 | ₩31,266 | -0.66% | 3.4천 |
|---|
| 2026.05.22 | ₩31,646 | ₩31,646 | ₩31,499 | ₩31,586 | -0.19% | 2.9천 |
|---|
| 2026.05.21 | ₩31,446 | ₩31,521 | ₩31,379 | ₩31,521 | +0.24% | 4.8천 |
|---|
| 2026.05.20 | ₩31,806 | ₩31,806 | ₩31,692 | ₩31,692 | -0.36% | 7.4천 |
|---|
| 2026.05.19 | ₩31,826 | ₩31,899 | ₩31,793 | ₩31,798 | -0.09% | 3.9천 |
|---|
| 2026.05.18 | ₩31,499 | ₩31,790 | ₩31,499 | ₩31,762 | +0.84% | 3.2천 |
|---|
| 2026.05.15 | ₩31,586 | ₩31,586 | ₩31,439 | ₩31,494 | -0.29% | 2.2천 |
|---|
| 2026.05.14 | ₩31,846 | ₩32,100 | ₩31,786 | ₩32,020 | +0.55% | 10.5만 |
|---|
| 2026.05.13 | ₩31,513 | ₩31,513 | ₩31,479 | ₩31,497 | -0.05% | 5.5천 |
|---|
| 2026.05.12 | ₩31,286 | ₩31,553 | ₩31,286 | ₩31,471 | +0.59% | 1.3만 |
|---|
| 2026.05.11 | ₩31,259 | ₩31,291 | ₩31,192 | ₩31,291 | +0.10% | 3.8천 |
|---|
| 2026.05.08 | ₩31,312 | ₩31,432 | ₩31,312 | ₩31,391 | +0.25% | 2.6천 |
|---|
| 2026.05.07 | ₩31,272 | ₩31,366 | ₩31,207 | ₩31,346 | +0.23% | 1만 |
|---|
| 2026.05.06 | ₩31,299 | ₩31,347 | ₩31,286 | ₩31,347 | +0.15% | 1.5천 |
|---|
| 2026.05.05 | ₩31,165 | ₩31,352 | ₩31,152 | ₩31,318 | +0.49% | 4.5천 |
|---|
| 2026.05.04 | ₩31,272 | ₩31,299 | ₩31,139 | ₩31,199 | -0.23% | 9.4천 |
|---|
| 2026.05.01 | ₩31,619 | ₩31,619 | ₩31,259 | ₩31,282 | -1.07% | 5.9천 |
|---|
| 2026.04.30 | ₩31,179 | ₩31,559 | ₩31,179 | ₩31,555 | +1.21% | 2.7천 |
|---|
| 2026.04.29 | ₩31,486 | ₩31,486 | ₩31,219 | ₩31,318 | -0.53% | 4.4천 |
|---|
| 2026.04.28 | ₩31,312 | ₩31,406 | ₩31,312 | ₩31,326 | +0.04% | 6.5천 |
|---|
| 2026.04.27 | ₩31,379 | ₩31,392 | ₩31,132 | ₩31,132 | -0.79% | 6.3천 |
|---|
| 2026.04.24 | ₩31,339 | ₩31,406 | ₩31,246 | ₩31,296 | -0.14% | 5.5천 |
|---|
| 2026.04.23 | ₩31,312 | ₩31,339 | ₩31,266 | ₩31,306 | -0.02% | 1.8천 |
|---|
| 2026.04.22 | ₩31,139 | ₩31,165 | ₩31,019 | ₩31,063 | -0.24% | 3.4천 |
|---|
| 2026.04.21 | ₩31,312 | ₩31,312 | ₩30,980 | ₩30,980 | -1.06% | 5천 |
|---|
| 2026.04.20 | ₩31,232 | ₩31,232 | ₩31,072 | ₩31,089 | -0.46% | 4.8천 |
|---|
| 2026.04.17 | ₩30,838 | ₩31,141 | ₩30,805 | ₩31,141 | +0.98% | 2.8천 |
|---|
| 2026.04.16 | ₩30,758 | ₩30,866 | ₩30,758 | ₩30,866 | +0.35% | 2.8천 |
|---|
| 2026.04.15 | ₩30,832 | ₩30,832 | ₩30,538 | ₩30,772 | -0.19% | 2.9천 |
|---|
| 2026.04.14 | ₩30,978 | ₩31,012 | ₩30,711 | ₩30,929 | -0.16% | 6.4천 |
|---|
| 2026.04.13 | ₩31,099 | ₩31,119 | ₩30,832 | ₩30,962 | -0.44% | 3.1천 |
|---|
| 2026.04.10 | ₩31,700 | ₩31,700 | ₩31,185 | ₩31,235 | -1.47% | 6천 |
|---|
| 2026.04.09 | ₩31,272 | ₩31,673 | ₩31,272 | ₩31,617 | +1.10% | 2.4천 |
|---|
| 2026.04.08 | ₩30,778 | ₩31,364 | ₩30,778 | ₩31,364 | +1.90% | 1.7천 |
|---|
| 2026.04.07 | ₩31,526 | ₩31,526 | ₩30,822 | ₩30,822 | -2.23% | 4.9천 |
|---|
| 2026.04.06 | ₩30,912 | ₩31,300 | ₩30,912 | ₩31,300 | +1.26% | 4천 |
|---|
| 2026.04.02 | ₩30,885 | ₩31,024 | ₩30,792 | ₩31,024 | +0.45% | 2.3천 |
|---|
| 2026.04.01 | ₩31,019 | ₩31,019 | ₩30,751 | ₩30,908 | -0.36% | 1.3만 |
|---|
| 2026.03.31 | ₩31,446 | ₩31,513 | ₩31,219 | ₩31,408 | -0.12% | 2.7만 |
|---|
| 2026.03.30 | ₩31,352 | ₩31,499 | ₩31,272 | ₩31,347 | -0.02% | 4.7천 |
|---|
| 2026.03.27 | ₩31,352 | ₩31,473 | ₩31,292 | ₩31,292 | -0.19% | 3.8천 |
|---|
| 2026.03.26 | ₩31,339 | ₩31,406 | ₩31,100 | ₩31,100 | -0.76% | 4.2천 |
|---|
| 2026.03.25 | ₩31,499 | ₩31,499 | ₩31,125 | ₩31,228 | -0.86% | 2천 |
|---|
| 2026.03.24 | ₩31,005 | ₩31,326 | ₩31,005 | ₩31,072 | +0.22% | 3.2천 |
|---|
| 2026.03.23 | ₩31,246 | ₩31,366 | ₩31,085 | ₩31,136 | -0.35% | 4만 |
|---|
| 2026.03.20 | ₩31,139 | ₩31,139 | ₩31,005 | ₩31,005 | -0.43% | 900 |
|---|
| 2026.03.19 | ₩31,272 | ₩31,326 | ₩31,219 | ₩31,224 | -0.15% | 2.5천 |
|---|
| 2026.03.18 | ₩31,780 | ₩31,780 | ₩31,379 | ₩31,379 | -1.26% | 6.6천 |
|---|
| 2026.03.17 | ₩32,367 | ₩32,514 | ₩32,182 | ₩32,182 | -0.57% | 2.4천 |
|---|
| 2026.03.16 | ₩32,127 | ₩32,447 | ₩32,127 | ₩32,296 | +0.53% | 2.9천 |
|---|
| 2026.03.13 | ₩32,140 | ₩32,287 | ₩32,140 | ₩32,187 | +0.15% | 2.9천 |
|---|
| 2026.03.12 | ₩32,254 | ₩32,254 | ₩32,007 | ₩32,008 | -0.76% | 1.9천 |
|---|
| 2026.03.11 | ₩32,154 | ₩32,207 | ₩32,147 | ₩32,147 | -0.02% | 1.5천 |
|---|
| 2026.03.10 | ₩32,461 | ₩32,811 | ₩32,354 | ₩32,554 | +0.29% | 9.2천 |
|---|
| 2026.03.09 | ₩32,167 | ₩32,634 | ₩32,167 | ₩32,634 | +1.45% | 4.3천 |
|---|
| 2026.03.06 | ₩32,487 | ₩32,567 | ₩32,487 | ₩32,539 | +0.16% | 3.9천 |
|---|
| 2026.03.05 | ₩32,661 | ₩32,661 | ₩32,433 | ₩32,433 | -0.70% | 2.9천 |
|---|
| 2026.03.04 | ₩32,981 | ₩33,048 | ₩32,968 | ₩33,021 | +0.12% | 1.9천 |
|---|
| 2026.03.03 | ₩33,235 | ₩33,262 | ₩33,088 | ₩33,155 | -0.24% | 2.3천 |
|---|
| 2026.03.02 | ₩33,596 | ₩33,596 | ₩33,426 | ₩33,426 | -0.50% | 5.2천 |
|---|
| 2026.02.27 | ₩34,010 | ₩34,063 | ₩33,996 | ₩34,051 | +0.12% | 1.3천 |
|---|
| 2026.02.26 | ₩34,050 | ₩34,050 | ₩33,876 | ₩33,978 | -0.21% | 2만 |
|---|
| 2026.02.25 | ₩33,823 | ₩33,876 | ₩33,821 | ₩33,836 | +0.04% | 4.4천 |
|---|
| 2026.02.24 | ₩33,729 | ₩33,979 | ₩33,729 | ₩33,979 | +0.74% | 1.2천 |
|---|
| 2026.02.23 | ₩33,743 | ₩33,836 | ₩33,729 | ₩33,776 | +0.10% | 2.3천 |
|---|
| 2026.02.20 | ₩33,369 | ₩33,514 | ₩33,369 | ₩33,514 | +0.44% | 2.8천 |
|---|
| 2026.02.19 | ₩33,489 | ₩33,596 | ₩33,422 | ₩33,434 | -0.16% | 7천 |
|---|
| 2026.02.18 | ₩33,475 | ₩33,636 | ₩33,466 | ₩33,506 | +0.09% | 1.4만 |
|---|
| 2026.02.17 | ₩33,783 | ₩33,796 | ₩33,382 | ₩33,528 | -0.75% | 9.3천 |
|---|
| 2026.02.13 | ₩33,642 | ₩33,869 | ₩33,642 | ₩33,732 | +0.27% | 3.5천 |
|---|
| 2026.02.12 | ₩33,716 | ₩33,796 | ₩33,676 | ₩33,705 | -0.03% | 6.1천 |
|---|
| 2026.02.11 | ₩33,342 | ₩33,698 | ₩33,329 | ₩33,689 | +1.04% | 3.8천 |
|---|
| 2026.02.10 | ₩33,275 | ₩33,355 | ₩33,275 | ₩33,309 | +0.10% | 1.1천 |
|---|
| 2026.02.09 | ₩33,235 | ₩33,395 | ₩33,195 | ₩33,318 | +0.25% | 1.3만 |
|---|
| 2026.02.06 | ₩33,302 | ₩33,382 | ₩33,302 | ₩33,329 | +0.08% | 4.5천 |
|---|
| 2026.02.05 | ₩33,262 | ₩33,275 | ₩33,195 | ₩33,215 | -0.14% | 4천 |
|---|
| 2026.02.04 | ₩33,248 | ₩33,342 | ₩33,222 | ₩33,250 | +0.00% | 8.4천 |
|---|
| 2026.02.03 | ₩33,182 | ₩33,287 | ₩33,155 | ₩33,218 | +0.11% | 8.1천 |
|---|
| 2026.02.02 | ₩33,262 | ₩33,262 | ₩32,888 | ₩33,047 | -0.65% | 7.2천 |
|---|
| 2026.01.30 | ₩32,821 | ₩33,126 | ₩32,821 | ₩33,126 | +0.93% | 6.2천 |
|---|
| 2026.01.29 | ₩32,741 | ₩32,877 | ₩32,728 | ₩32,801 | +0.18% | 2.5천 |
|---|
| 2026.01.28 | ₩32,995 | ₩32,995 | ₩32,781 | ₩32,856 | -0.42% | 2.4천 |
|---|
| 2026.01.27 | ₩32,995 | ₩33,056 | ₩32,915 | ₩33,056 | +0.19% | 5.6천 |
|---|
| 2026.01.26 | ₩32,981 | ₩33,048 | ₩32,888 | ₩32,952 | -0.09% | 6.3천 |
|---|
| 2026.01.23 | ₩32,885 | ₩32,964 | ₩32,885 | ₩32,964 | +0.24% | 1.6천 |
|---|
| 2026.01.22 | ₩32,848 | ₩32,848 | ₩32,778 | ₩32,812 | -0.11% | 5.5천 |
|---|
| 2026.01.21 | ₩32,714 | ₩32,875 | ₩32,714 | ₩32,853 | +0.42% | 2.8천 |
|---|
| 2026.01.20 | ₩32,668 | ₩32,821 | ₩32,668 | ₩32,786 | +0.36% | 4.9천 |
|---|
| 2026.01.16 | ₩32,848 | ₩32,848 | ₩32,634 | ₩32,734 | -0.35% | 900 |
|---|
| 2026.01.15 | ₩32,741 | ₩32,861 | ₩32,741 | ₩32,825 | +0.26% | 3.1천 |
|---|
| 2026.01.14 | ₩32,728 | ₩32,781 | ₩32,728 | ₩32,760 | +0.10% | 1.5천 |
|---|
| 2026.01.13 | ₩32,541 | ₩32,669 | ₩32,541 | ₩32,669 | +0.39% | 1.3천 |
|---|
| 2026.01.12 | ₩32,140 | ₩32,434 | ₩32,140 | ₩32,429 | +0.90% | 2.4천 |
|---|
| 2026.01.09 | ₩31,860 | ₩32,087 | ₩31,860 | ₩32,077 | +0.68% | 4천 |
|---|
| 2026.01.08 | ₩31,766 | ₩31,766 | ₩31,766 | ₩31,766 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩31,192 | ₩31,192 | ₩31,049 | ₩31,049 | -0.46% | 600 |
|---|
| 2026.01.06 | ₩31,402 | ₩31,402 | ₩31,402 | ₩31,402 | 0.00% | 500 |
|---|
| 2026.01.05 | ₩31,406 | ₩31,406 | ₩31,232 | ₩31,336 | -0.22% | 800 |
|---|
| 2026.01.02 | ₩31,473 | ₩31,546 | ₩31,465 | ₩31,465 | -0.03% | 1.3천 |
|---|
| 2025.12.31 | ₩31,539 | ₩31,633 | ₩31,534 | ₩31,534 | -0.02% | 1.9천 |
|---|
| 2025.12.30 | ₩31,686 | ₩31,686 | ₩31,670 | ₩31,670 | -0.05% | 900 |
|---|
| 2025.12.29 | ₩31,566 | ₩31,724 | ₩31,566 | ₩31,688 | +0.38% | 1.9천 |
|---|
| 2025.12.26 | ₩32,180 | ₩32,180 | ₩32,060 | ₩32,108 | -0.22% | 3.2천 |
|---|
| 2025.12.24 | ₩32,047 | ₩32,057 | ₩32,007 | ₩32,057 | +0.03% | 400 |
|---|
| 2025.12.23 | ₩31,833 | ₩31,913 | ₩31,814 | ₩31,814 | -0.06% | 2.8천 |
|---|
| 2025.12.22 | ₩32,033 | ₩32,044 | ₩31,873 | ₩31,943 | -0.28% | 3천 |
|---|
| 2025.12.19 | ₩32,127 | ₩32,167 | ₩32,041 | ₩32,041 | -0.27% | 1.7천 |
|---|
| 2025.12.18 | ₩32,300 | ₩32,354 | ₩32,183 | ₩32,183 | -0.36% | 2.3천 |
|---|
| 2025.12.17 | ₩32,340 | ₩32,367 | ₩32,260 | ₩32,323 | -0.05% | 3.1천 |
|---|
| 2025.12.16 | ₩32,207 | ₩32,327 | ₩32,207 | ₩32,260 | +0.17% | 1.4천 |
|---|
| 2025.12.15 | ₩32,314 | ₩32,354 | ₩32,247 | ₩32,323 | +0.03% | 2.2천 |
|---|
| 2025.12.12 | ₩32,251 | ₩32,251 | ₩32,251 | ₩32,251 | 0.00% | 300 |
|---|
| 2025.12.11 | ₩32,079 | ₩32,100 | ₩32,056 | ₩32,056 | -0.07% | 1천 |
|---|
| 2025.12.10 | ₩31,913 | ₩31,913 | ₩31,878 | ₩31,878 | -0.11% | 1.1천 |
|---|
| 2025.12.09 | ₩31,780 | ₩31,802 | ₩31,753 | ₩31,802 | +0.07% | 800 |
|---|
| 2025.12.08 | ₩31,967 | ₩31,967 | ₩31,737 | ₩31,737 | -0.72% | 2천 |
|---|
| 2025.12.05 | ₩31,619 | ₩32,020 | ₩31,619 | ₩31,897 | +0.88% | 1.9천 |
|---|
| 2025.12.04 | ₩31,753 | ₩31,878 | ₩31,753 | ₩31,878 | +0.40% | 300 |
|---|
| 2025.12.03 | ₩31,941 | ₩32,047 | ₩31,927 | ₩31,961 | +0.06% | 2.1천 |
|---|
| 2025.12.02 | ₩31,833 | ₩31,953 | ₩31,793 | ₩31,953 | +0.38% | 2.2천 |
|---|
| 2025.12.01 | ₩32,073 | ₩32,073 | ₩31,967 | ₩31,991 | -0.26% | 4.5천 |
|---|
| 2025.11.28 | ₩32,180 | ₩32,247 | ₩32,159 | ₩32,218 | +0.12% | 4.8천 |
|---|
| 2025.11.26 | ₩32,167 | ₩32,167 | ₩32,117 | ₩32,117 | -0.15% | 1.3천 |
|---|
| 2025.11.25 | ₩31,726 | ₩31,940 | ₩31,726 | ₩31,908 | +0.57% | 1.2만 |
|---|
| 2025.11.24 | ₩31,700 | ₩31,700 | ₩31,593 | ₩31,611 | -0.28% | 2.4천 |
|---|
| 2025.11.21 | ₩31,566 | ₩31,833 | ₩31,566 | ₩31,736 | +0.54% | 2.9천 |
|---|
| 2025.11.20 | ₩31,539 | ₩31,579 | ₩31,486 | ₩31,490 | -0.16% | 3.3천 |
|---|
| 2025.11.19 | ₩31,526 | ₩31,526 | ₩31,259 | ₩31,347 | -0.57% | 2.9천 |
|---|
| 2025.11.18 | ₩31,606 | ₩31,673 | ₩31,547 | ₩31,602 | -0.01% | 3천 |
|---|
| 2025.11.17 | ₩31,673 | ₩31,700 | ₩31,455 | ₩31,455 | -0.69% | 6.7천 |
|---|
| 2025.11.14 | ₩31,559 | ₩31,625 | ₩31,559 | ₩31,625 | +0.21% | 1.2천 |
|---|
| 2025.11.13 | ₩31,740 | ₩31,740 | ₩31,655 | ₩31,655 | -0.27% | 1.5천 |
|---|
| 2025.11.12 | ₩31,659 | ₩31,793 | ₩31,633 | ₩31,633 | -0.08% | 1.5천 |
|---|
| 2025.11.11 | ₩31,446 | ₩31,740 | ₩31,446 | ₩31,713 | +0.85% | 1.6천 |
|---|
| 2025.11.10 | ₩31,205 | ₩31,312 | ₩31,205 | ₩31,286 | +0.26% | 600 |
|---|
| 2025.11.07 | ₩31,219 | ₩31,406 | ₩31,219 | ₩31,384 | +0.53% | 7천 |
|---|
| 2025.11.06 | ₩31,045 | ₩31,045 | ₩30,858 | ₩30,956 | -0.29% | 2.4천 |
|---|
| 2025.11.05 | ₩31,104 | ₩31,129 | ₩31,093 | ₩31,093 | -0.03% | 900 |
|---|
| 2025.11.04 | ₩31,005 | ₩31,112 | ₩30,978 | ₩31,103 | +0.31% | 2.1천 |
|---|
| 2025.11.03 | ₩31,272 | ₩31,272 | ₩30,996 | ₩30,996 | -0.88% | 700 |
|---|
| 2025.10.31 | ₩31,432 | ₩31,523 | ₩31,379 | ₩31,523 | +0.29% | 3천 |
|---|
| 2025.10.30 | ₩31,700 | ₩31,700 | ₩31,610 | ₩31,610 | -0.28% | 400 |
|---|
| 2025.10.29 | ₩32,007 | ₩32,007 | ₩31,609 | ₩31,609 | -1.24% | 3.6천 |
|---|
| 2025.10.28 | ₩32,487 | ₩32,541 | ₩32,323 | ₩32,323 | -0.51% | 1.6천 |
|---|
| 2025.10.27 | ₩32,487 | ₩32,578 | ₩32,447 | ₩32,578 | +0.28% | 5.3천 |
|---|
| 2025.10.24 | ₩32,634 | ₩32,634 | ₩32,514 | ₩32,514 | -0.37% | 3.8천 |
|---|
| 2025.10.23 | ₩32,602 | ₩32,602 | ₩32,602 | ₩32,602 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩32,664 | ₩32,664 | ₩32,664 | ₩32,664 | 0.00% | 200 |
|---|
| 2025.10.21 | ₩32,527 | ₩32,582 | ₩32,527 | ₩32,582 | +0.17% | 1.2천 |
|---|
| 2025.10.20 | ₩32,621 | ₩32,654 | ₩32,621 | ₩32,654 | +0.10% | 400 |
|---|
| 2025.10.17 | ₩32,501 | ₩32,621 | ₩32,501 | ₩32,621 | +0.37% | 500 |
|---|
| 2025.10.16 | ₩32,581 | ₩32,581 | ₩32,256 | ₩32,256 | -1.00% | 1.3천 |
|---|
| 2025.10.15 | ₩32,501 | ₩32,621 | ₩32,447 | ₩32,454 | -0.14% | 1.1천 |
|---|
| 2025.10.14 | ₩32,073 | ₩32,418 | ₩32,073 | ₩32,418 | +1.07% | 2.9천 |
|---|
| 2025.10.13 | ₩31,893 | ₩31,900 | ₩31,880 | ₩31,899 | +0.02% | 900 |
|---|
| 2025.10.10 | ₩32,028 | ₩32,028 | ₩32,028 | ₩32,028 | 0.00% | 500 |
|---|