시장 데이터를 불러오는 중
전체 종목
State Street Health Care Select Sector SPDR Premium Income ETF 과거 주가
State Street Health Care Select Sector SPDR Premium Income ETF · XLVI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street Health Care Select Sector SPDR Premium Income ETF · XLVI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,867 | ₩35,350 | ₩34,867 | ₩35,336 | +1.35% | 4.3만 |
| 2026.10.08 | ₩34,814 | ₩34,894 | ₩34,358 | ₩34,787 | -0.08% | 4.8만 |
| 2026.10.07 | ₩34,760 | ₩35,202 | ₩34,747 | ₩35,001 | +0.69% | 4.6만 |
| 2026.10.06 | ₩34,733 | ₩34,968 | ₩34,465 | ₩34,705 | -0.08% | 7.9만 |
| 2026.10.05 | ₩34,439 | ₩34,800 | ₩34,425 | ₩34,774 | +0.97% | 1.8만 |
| 2026.10.02 | ₩34,439 | ₩34,512 | ₩34,345 | ₩34,452 | +0.04% | 1.3만 |
| 2026.10.01 | ₩35,055 | ₩35,055 | ₩34,413 | ₩34,439 | -1.76% | 22.1만 |
| 2026.09.30 | ₩35,524 | ₩35,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,336 |
| -0.53% |
| 4.4만 |
| 2026.09.29 | ₩35,551 | ₩35,576 | ₩35,269 | ₩35,529 | -0.06% | 6.9만 |
|---|
| 2026.09.28 | ₩35,497 | ₩35,645 | ₩35,417 | ₩35,571 | +0.21% | 4.9만 |
|---|
| 2026.09.25 | ₩35,511 | ₩35,578 | ₩35,176 | ₩35,488 | -0.06% | 7.3만 |
|---|
| 2026.09.24 | ₩35,243 | ₩35,576 | ₩35,229 | ₩35,403 | +0.46% | 7.1만 |
|---|
| 2026.09.23 | ₩35,497 | ₩35,497 | ₩35,122 | ₩35,122 | -1.06% | 9.6만 |
|---|
| 2026.09.22 | ₩35,283 | ₩35,462 | ₩35,082 | ₩35,377 | +0.27% | 2만 |
|---|
| 2026.09.21 | ₩35,028 | ₩35,296 | ₩34,908 | ₩35,276 | +0.71% | 2.9만 |
|---|
| 2026.09.18 | ₩34,975 | ₩35,122 | ₩34,936 | ₩35,050 | +0.21% | 1.8만 |
|---|
| 2026.09.17 | ₩34,988 | ₩35,122 | ₩34,867 | ₩35,075 | +0.25% | 2.9만 |
|---|
| 2026.09.16 | ₩34,841 | ₩35,109 | ₩34,841 | ₩34,841 | 0.00% | 1.9만 |
|---|
| 2026.09.15 | ₩34,854 | ₩34,948 | ₩34,586 | ₩34,908 | +0.15% | 4.4만 |
|---|
| 2026.09.14 | ₩35,028 | ₩35,082 | ₩34,800 | ₩34,975 | -0.15% | 5.1만 |
|---|
| 2026.09.11 | ₩34,613 | ₩34,642 | ₩34,358 | ₩34,452 | -0.46% | 26.7만 |
|---|
| 2026.09.10 | ₩34,640 | ₩34,774 | ₩34,439 | ₩34,475 | -0.48% | 9.4만 |
|---|
| 2026.09.09 | ₩34,613 | ₩34,800 | ₩34,613 | ₩34,666 | +0.15% | 8만 |
|---|
| 2026.09.08 | ₩35,417 | ₩35,417 | ₩34,760 | ₩34,787 | -1.78% | 6.1만 |
|---|
| 2026.09.04 | ₩35,671 | ₩35,832 | ₩35,586 | ₩35,641 | -0.09% | 7.3만 |
|---|
| 2026.09.03 | ₩36,047 | ₩36,047 | ₩35,611 | ₩36,006 | -0.11% | 6.3만 |
|---|
| 2026.09.02 | ₩35,953 | ₩36,194 | ₩35,827 | ₩35,913 | -0.11% | 7만 |
|---|
| 2026.09.01 | ₩35,966 | ₩36,020 | ₩35,511 | ₩35,698 | -0.75% | 12만 |
|---|
| 2026.08.31 | ₩35,765 | ₩36,073 | ₩35,578 | ₩36,073 | +0.86% | 4.8만 |
|---|
| 2026.08.28 | ₩36,114 | ₩36,114 | ₩35,872 | ₩35,962 | -0.42% | 4만 |
|---|
| 2026.08.27 | ₩36,248 | ₩36,261 | ₩36,026 | ₩36,059 | -0.52% | 3.8만 |
|---|
| 2026.08.26 | ₩36,596 | ₩36,596 | ₩36,333 | ₩36,382 | -0.59% | 2.5만 |
|---|
| 2026.08.25 | ₩36,616 | ₩36,650 | ₩36,475 | ₩36,627 | +0.03% | 2.2만 |
|---|
| 2026.08.24 | ₩36,368 | ₩36,502 | ₩36,315 | ₩36,497 | +0.35% | 2.8만 |
|---|
| 2026.08.21 | ₩36,047 | ₩36,576 | ₩36,047 | ₩36,455 | +1.13% | 4.6만 |
|---|
| 2026.08.20 | ₩36,408 | ₩36,609 | ₩36,177 | ₩36,177 | -0.64% | 3.1만 |
|---|
| 2026.08.19 | ₩36,650 | ₩36,650 | ₩36,542 | ₩36,596 | -0.15% | 2.2만 |
|---|
| 2026.08.18 | ₩36,315 | ₩36,489 | ₩36,315 | ₩36,475 | +0.44% | 2.4만 |
|---|
| 2026.08.17 | ₩36,167 | ₩36,301 | ₩36,033 | ₩36,222 | +0.15% | 2.2만 |
|---|
| 2026.08.14 | ₩36,382 | ₩36,382 | ₩36,140 | ₩36,214 | -0.46% | 1.4만 |
|---|
| 2026.08.13 | ₩36,181 | ₩36,368 | ₩36,181 | ₩36,272 | +0.25% | 2.3만 |
|---|
| 2026.08.12 | ₩36,047 | ₩36,284 | ₩36,047 | ₩36,233 | +0.52% | 2.8만 |
|---|
| 2026.08.11 | ₩36,248 | ₩36,248 | ₩36,087 | ₩36,156 | -0.25% | 2.8만 |
|---|
| 2026.08.10 | ₩35,899 | ₩36,207 | ₩35,819 | ₩36,156 | +0.72% | 4.3만 |
|---|
| 2026.08.07 | ₩35,645 | ₩35,846 | ₩35,406 | ₩35,832 | +0.53% | 3.1만 |
|---|
| 2026.08.06 | ₩35,789 | ₩35,789 | ₩35,470 | ₩35,603 | -0.52% | 1.7만 |
|---|
| 2026.08.05 | ₩35,162 | ₩35,685 | ₩35,162 | ₩35,576 | +1.18% | 2.2만 |
|---|
| 2026.08.04 | ₩35,109 | ₩35,236 | ₩35,064 | ₩35,202 | +0.27% | 1.9만 |
|---|
| 2026.08.03 | ₩35,618 | ₩35,618 | ₩35,068 | ₩35,253 | -1.02% | 2.6만 |
|---|
| 2026.07.31 | ₩35,484 | ₩35,645 | ₩35,256 | ₩35,618 | +0.38% | 3.2만 |
|---|
| 2026.07.30 | ₩35,752 | ₩35,792 | ₩35,457 | ₩35,683 | -0.19% | 5.6만 |
|---|
| 2026.07.29 | ₩36,234 | ₩36,234 | ₩35,974 | ₩36,051 | -0.51% | 2.6만 |
|---|
| 2026.07.28 | ₩35,939 | ₩36,234 | ₩35,939 | ₩36,146 | +0.57% | 5.3만 |
|---|
| 2026.07.27 | ₩35,899 | ₩36,006 | ₩35,618 | ₩35,666 | -0.65% | 6.6만 |
|---|
| 2026.07.24 | ₩35,631 | ₩35,645 | ₩35,390 | ₩35,541 | -0.25% | 1.9만 |
|---|
| 2026.07.23 | ₩35,162 | ₩35,296 | ₩35,048 | ₩35,288 | +0.36% | 3.5만 |
|---|
| 2026.07.22 | ₩35,470 | ₩35,470 | ₩34,901 | ₩34,960 | -1.44% | 2.2만 |
|---|
| 2026.07.21 | ₩34,948 | ₩35,134 | ₩34,774 | ₩35,107 | +0.46% | 1.7만 |
|---|
| 2026.07.20 | ₩35,551 | ₩35,551 | ₩34,981 | ₩34,981 | -1.60% | 3.1만 |
|---|
| 2026.07.17 | ₩35,243 | ₩35,578 | ₩35,189 | ₩35,206 | -0.10% | 2.1만 |
|---|
| 2026.07.16 | ₩34,733 | ₩35,457 | ₩34,733 | ₩35,350 | +1.77% | 1.5만 |
|---|
| 2026.07.15 | ₩34,760 | ₩34,867 | ₩34,519 | ₩34,733 | -0.08% | 1.7만 |
|---|
| 2026.07.14 | ₩35,162 | ₩35,162 | ₩34,633 | ₩34,733 | -1.22% | 1.5만 |
|---|
| 2026.07.13 | ₩35,283 | ₩35,296 | ₩35,109 | ₩35,261 | -0.06% | 3.5만 |
|---|
| 2026.07.10 | ₩35,216 | ₩35,269 | ₩35,216 | ₩35,256 | +0.11% | 1.3만 |
|---|
| 2026.07.09 | ₩35,269 | ₩35,272 | ₩35,189 | ₩35,269 | 0.00% | 6.9천 |
|---|
| 2026.07.08 | ₩35,470 | ₩35,470 | ₩35,122 | ₩35,213 | -0.73% | 1.1만 |
|---|
| 2026.07.07 | ₩35,200 | ₩35,390 | ₩35,200 | ₩35,261 | +0.18% | 2.2만 |
|---|
| 2026.07.06 | ₩35,430 | ₩35,430 | ₩35,122 | ₩35,189 | -0.68% | 1.5만 |
|---|
| 2026.07.02 | ₩35,336 | ₩35,336 | ₩35,106 | ₩35,205 | -0.37% | 1.4만 |
|---|
| 2026.07.01 | ₩35,323 | ₩35,323 | ₩34,961 | ₩35,032 | -0.82% | 1.3만 |
|---|
| 2026.06.30 | ₩35,243 | ₩35,350 | ₩35,243 | ₩35,323 | +0.23% | 2.5만 |
|---|
| 2026.06.29 | ₩35,537 | ₩35,645 | ₩35,310 | ₩35,374 | -0.46% | 2만 |
|---|
| 2026.06.26 | ₩35,028 | ₩35,336 | ₩35,028 | ₩35,285 | +0.73% | 1.5만 |
|---|
| 2026.06.25 | ₩34,894 | ₩35,082 | ₩34,398 | ₩34,895 | +0.00% | 2.4만 |
|---|
| 2026.06.24 | ₩34,827 | ₩34,827 | ₩34,452 | ₩34,599 | -0.65% | 1.5만 |
|---|
| 2026.06.23 | ₩34,264 | ₩34,439 | ₩34,239 | ₩34,433 | +0.49% | 5.8천 |
|---|
| 2026.06.22 | ₩33,447 | ₩34,063 | ₩33,447 | ₩33,916 | +1.40% | 1.1만 |
|---|
| 2026.06.18 | ₩33,983 | ₩34,003 | ₩33,608 | ₩33,742 | -0.71% | 2.2만 |
|---|
| 2026.06.17 | ₩34,291 | ₩34,331 | ₩33,849 | ₩33,976 | -0.92% | 2.6만 |
|---|
| 2026.06.16 | ₩34,425 | ₩34,425 | ₩34,264 | ₩34,388 | -0.11% | 7.2천 |
|---|
| 2026.06.15 | ₩34,452 | ₩34,452 | ₩34,278 | ₩34,345 | -0.31% | 2.3만 |
|---|
| 2026.06.12 | ₩34,318 | ₩34,398 | ₩34,264 | ₩34,357 | +0.11% | 1.5만 |
|---|
| 2026.06.11 | ₩34,258 | ₩34,385 | ₩34,258 | ₩34,307 | +0.14% | 7.6천 |
|---|
| 2026.06.10 | ₩34,271 | ₩34,345 | ₩34,176 | ₩34,176 | -0.28% | 1.6만 |
|---|
| 2026.06.09 | ₩34,439 | ₩34,439 | ₩34,224 | ₩34,305 | -0.39% | 1만 |
|---|
| 2026.06.08 | ₩34,372 | ₩34,372 | ₩34,077 | ₩34,120 | -0.73% | 2만 |
|---|
| 2026.06.05 | ₩34,171 | ₩34,291 | ₩34,090 | ₩34,117 | -0.16% | 1.4만 |
|---|
| 2026.06.04 | ₩33,856 | ₩34,063 | ₩33,856 | ₩34,047 | +0.57% | 1.1만 |
|---|
| 2026.06.03 | ₩33,259 | ₩33,501 | ₩33,259 | ₩33,369 | +0.33% | 1.3만 |
|---|
| 2026.06.02 | ₩33,474 | ₩33,474 | ₩33,005 | ₩33,148 | -0.97% | 2만 |
|---|
| 2026.06.01 | ₩33,232 | ₩33,501 | ₩33,232 | ₩33,392 | +0.48% | 1.4만 |
|---|
| 2026.05.29 | ₩34,372 | ₩34,372 | ₩33,915 | ₩33,945 | -1.24% | 1.1만 |
|---|
| 2026.05.28 | ₩33,943 | ₩34,171 | ₩33,929 | ₩34,126 | +0.54% | 2.5만 |
|---|
| 2026.05.27 | ₩33,809 | ₩33,970 | ₩33,789 | ₩33,809 | 0.00% | 9.6천 |
|---|
| 2026.05.26 | ₩34,090 | ₩34,090 | ₩33,702 | ₩33,806 | -0.83% | 2만 |
|---|
| 2026.05.22 | ₩33,903 | ₩34,010 | ₩33,862 | ₩33,983 | +0.24% | 9.7천 |
|---|
| 2026.05.21 | ₩33,407 | ₩33,708 | ₩33,407 | ₩33,681 | +0.82% | 4.4천 |
|---|
| 2026.05.20 | ₩33,809 | ₩33,809 | ₩33,407 | ₩33,527 | -0.83% | 1.1만 |
|---|
| 2026.05.19 | ₩33,072 | ₩33,561 | ₩33,072 | ₩33,499 | +1.29% | 6.8천 |
|---|
| 2026.05.18 | ₩33,005 | ₩33,253 | ₩32,931 | ₩33,246 | +0.73% | 1.7만 |
|---|
| 2026.05.15 | ₩33,407 | ₩33,407 | ₩33,072 | ₩33,112 | -0.88% | 1.2만 |
|---|
| 2026.05.14 | ₩33,501 | ₩33,501 | ₩33,235 | ₩33,312 | -0.56% | 1만 |
|---|
| 2026.05.13 | ₩33,098 | ₩33,326 | ₩33,005 | ₩33,308 | +0.63% | 1.3만 |
|---|
| 2026.05.12 | ₩32,737 | ₩33,266 | ₩32,676 | ₩33,139 | +1.23% | 1.9만 |
|---|
| 2026.05.11 | ₩32,763 | ₩32,938 | ₩32,428 | ₩32,505 | -0.79% | 1.7만 |
|---|
| 2026.05.08 | ₩32,897 | ₩32,897 | ₩32,562 | ₩32,596 | -0.92% | 1.6만 |
|---|
| 2026.05.07 | ₩33,098 | ₩33,098 | ₩32,790 | ₩32,852 | -0.74% | 9.4천 |
|---|
| 2026.05.06 | ₩33,031 | ₩33,179 | ₩32,918 | ₩33,040 | +0.02% | 1.4만 |
|---|
| 2026.05.05 | ₩32,964 | ₩33,058 | ₩32,844 | ₩33,001 | +0.11% | 1.2만 |
|---|
| 2026.05.04 | ₩33,031 | ₩33,031 | ₩32,777 | ₩32,883 | -0.45% | 1.9만 |
|---|
| 2026.05.01 | ₩33,299 | ₩33,299 | ₩32,951 | ₩32,951 | -1.05% | 1.3만 |
|---|
| 2026.04.30 | ₩33,139 | ₩33,527 | ₩33,005 | ₩33,474 | +1.01% | 1.4만 |
|---|
| 2026.04.29 | ₩32,964 | ₩32,964 | ₩32,603 | ₩32,770 | -0.59% | 7.8만 |
|---|
| 2026.04.28 | ₩33,219 | ₩33,219 | ₩32,891 | ₩32,991 | -0.69% | 3.1만 |
|---|
| 2026.04.27 | ₩33,098 | ₩33,206 | ₩32,897 | ₩32,911 | -0.57% | 1.7만 |
|---|
| 2026.04.24 | ₩33,380 | ₩33,380 | ₩32,938 | ₩33,025 | -1.06% | 1.5만 |
|---|
| 2026.04.23 | ₩33,407 | ₩33,434 | ₩33,232 | ₩33,365 | -0.12% | 3.6천 |
|---|
| 2026.04.22 | ₩33,232 | ₩33,567 | ₩33,232 | ₩33,362 | +0.39% | 7.7천 |
|---|
| 2026.04.21 | ₩33,635 | ₩33,635 | ₩33,318 | ₩33,318 | -0.94% | 6.7천 |
|---|
| 2026.04.20 | ₩33,742 | ₩33,742 | ₩33,554 | ₩33,554 | -0.56% | 9.3천 |
|---|
| 2026.04.17 | ₩33,675 | ₩33,822 | ₩33,660 | ₩33,746 | +0.21% | 4.9천 |
|---|
| 2026.04.16 | ₩33,567 | ₩33,567 | ₩33,353 | ₩33,411 | -0.47% | 3.6천 |
|---|
| 2026.04.15 | ₩33,742 | ₩33,742 | ₩33,447 | ₩33,651 | -0.27% | 5.6천 |
|---|
| 2026.04.14 | ₩33,769 | ₩34,023 | ₩33,769 | ₩33,837 | +0.20% | 2.6천 |
|---|
| 2026.04.13 | ₩33,635 | ₩33,659 | ₩33,312 | ₩33,659 | +0.07% | 9.6천 |
|---|
| 2026.04.10 | ₩33,608 | ₩33,608 | ₩33,467 | ₩33,495 | -0.33% | 3.2천 |
|---|
| 2026.04.09 | ₩33,664 | ₩33,983 | ₩33,664 | ₩33,827 | +0.49% | 7천 |
|---|
| 2026.04.08 | ₩33,501 | ₩33,849 | ₩33,474 | ₩33,833 | +0.99% | 1.9만 |
|---|
| 2026.04.07 | ₩33,380 | ₩33,380 | ₩32,994 | ₩33,238 | -0.43% | 1.1만 |
|---|
| 2026.04.06 | ₩33,140 | ₩33,259 | ₩33,112 | ₩33,190 | +0.15% | 1만 |
|---|
| 2026.04.02 | ₩33,407 | ₩33,420 | ₩33,140 | ₩33,274 | -0.40% | 5.6천 |
|---|
| 2026.04.01 | ₩33,340 | ₩33,608 | ₩33,306 | ₩33,487 | +0.44% | 1.6만 |
|---|
| 2026.03.31 | ₩33,326 | ₩33,644 | ₩33,326 | ₩33,644 | +0.95% | 7.8천 |
|---|
| 2026.03.30 | ₩33,353 | ₩33,353 | ₩33,025 | ₩33,084 | -0.81% | 1.2만 |
|---|
| 2026.03.27 | ₩33,393 | ₩33,393 | ₩32,924 | ₩32,986 | -1.22% | 2.5만 |
|---|
| 2026.03.26 | ₩33,661 | ₩33,661 | ₩33,460 | ₩33,460 | -0.60% | 6.6천 |
|---|
| 2026.03.25 | ₩33,501 | ₩33,648 | ₩33,393 | ₩33,526 | +0.08% | 7.6천 |
|---|
| 2026.03.24 | ₩33,025 | ₩33,306 | ₩32,978 | ₩33,219 | +0.59% | 7.8천 |
|---|
| 2026.03.23 | ₩33,501 | ₩33,507 | ₩33,192 | ₩33,254 | -0.74% | 2.8만 |
|---|
| 2026.03.20 | ₩33,434 | ₩33,434 | ₩33,139 | ₩33,206 | -0.68% | 5.8천 |
|---|
| 2026.03.19 | ₩33,501 | ₩33,581 | ₩33,377 | ₩33,393 | -0.32% | 7.8천 |
|---|
| 2026.03.18 | ₩33,876 | ₩33,876 | ₩33,501 | ₩33,534 | -1.01% | 1.6만 |
|---|
| 2026.03.17 | ₩34,452 | ₩34,532 | ₩34,063 | ₩34,063 | -1.13% | 7.6천 |
|---|
| 2026.03.16 | ₩34,398 | ₩34,398 | ₩34,291 | ₩34,385 | -0.04% | 1.2천 |
|---|
| 2026.03.13 | ₩34,626 | ₩34,626 | ₩34,090 | ₩34,116 | -1.47% | 6천 |
|---|
| 2026.03.12 | ₩34,479 | ₩34,707 | ₩34,211 | ₩34,224 | -0.74% | 1만 |
|---|
| 2026.03.11 | ₩34,720 | ₩34,787 | ₩34,626 | ₩34,733 | +0.04% | 7.7천 |
|---|
| 2026.03.10 | ₩34,934 | ₩35,109 | ₩34,814 | ₩34,815 | -0.34% | 5.4천 |
|---|
| 2026.03.09 | ₩34,305 | ₩35,008 | ₩34,305 | ₩35,008 | +2.05% | 1.7만 |
|---|
| 2026.03.06 | ₩34,841 | ₩34,841 | ₩34,372 | ₩34,693 | -0.42% | 9.5천 |
|---|
| 2026.03.05 | ₩35,122 | ₩35,122 | ₩34,693 | ₩34,908 | -0.61% | 1.8만 |
|---|
| 2026.03.04 | ₩35,511 | ₩35,564 | ₩35,283 | ₩35,512 | +0.00% | 5천 |
|---|
| 2026.03.03 | ₩35,390 | ₩35,497 | ₩35,176 | ₩35,484 | +0.27% | 3.1만 |
|---|
| 2026.03.02 | ₩35,618 | ₩35,805 | ₩35,618 | ₩35,765 | +0.41% | 7.2천 |
|---|
| 2026.02.27 | ₩36,127 | ₩36,341 | ₩36,017 | ₩36,341 | +0.59% | 1.3만 |
|---|
| 2026.02.26 | ₩36,060 | ₩36,073 | ₩35,825 | ₩35,926 | -0.37% | 4.3만 |
|---|
| 2026.02.25 | ₩36,127 | ₩36,127 | ₩35,973 | ₩36,020 | -0.30% | 6.6천 |
|---|
| 2026.02.24 | ₩36,181 | ₩36,181 | ₩35,953 | ₩36,000 | -0.50% | 5.1천 |
|---|
| 2026.02.23 | ₩36,047 | ₩36,087 | ₩35,966 | ₩36,063 | +0.04% | 6.6천 |
|---|
| 2026.02.20 | ₩35,886 | ₩35,886 | ₩35,645 | ₩35,785 | -0.28% | 8천 |
|---|
| 2026.02.19 | ₩35,792 | ₩35,866 | ₩35,645 | ₩35,805 | +0.04% | 8.9천 |
|---|
| 2026.02.18 | ₩35,738 | ₩35,938 | ₩35,738 | ₩35,938 | +0.56% | 7.2천 |
|---|
| 2026.02.17 | ₩36,140 | ₩36,140 | ₩35,832 | ₩35,859 | -0.78% | 1.3만 |
|---|
| 2026.02.13 | ₩35,658 | ₩36,114 | ₩35,658 | ₩35,868 | +0.59% | 6.1천 |
|---|
| 2026.02.12 | ₩35,578 | ₩35,799 | ₩35,457 | ₩35,571 | -0.02% | 6.9천 |
|---|
| 2026.02.11 | ₩35,316 | ₩35,618 | ₩35,216 | ₩35,602 | +0.81% | 3.7천 |
|---|
| 2026.02.10 | ₩35,584 | ₩35,645 | ₩35,417 | ₩35,417 | -0.47% | 5.2천 |
|---|
| 2026.02.09 | ₩35,886 | ₩35,886 | ₩35,551 | ₩35,551 | -0.93% | 1.1만 |
|---|
| 2026.02.06 | ₩35,618 | ₩35,886 | ₩35,578 | ₩35,886 | +0.75% | 5.5천 |
|---|
| 2026.02.05 | ₩35,109 | ₩35,591 | ₩35,109 | ₩35,269 | +0.46% | 8천 |
|---|
| 2026.02.04 | ₩35,109 | ₩35,591 | ₩35,109 | ₩35,484 | +1.07% | 6.8천 |
|---|
| 2026.02.03 | ₩35,511 | ₩35,524 | ₩35,068 | ₩35,082 | -1.21% | 2만 |
|---|
| 2026.02.02 | ₩35,484 | ₩35,484 | ₩35,149 | ₩35,410 | -0.21% | 6.5천 |
|---|
| 2026.01.30 | ₩35,350 | ₩35,537 | ₩35,236 | ₩35,508 | +0.45% | 1.3만 |
|---|
| 2026.01.29 | ₩35,470 | ₩35,470 | ₩35,310 | ₩35,343 | -0.36% | 5.4천 |
|---|
| 2026.01.28 | ₩35,511 | ₩35,524 | ₩35,256 | ₩35,377 | -0.38% | 1.7만 |
|---|
| 2026.01.27 | ₩35,926 | ₩35,926 | ₩35,551 | ₩35,591 | -0.93% | 2.1만 |
|---|
| 2026.01.26 | ₩36,073 | ₩36,167 | ₩35,966 | ₩36,167 | +0.26% | 6.3천 |
|---|
| 2026.01.23 | ₩36,087 | ₩36,127 | ₩35,886 | ₩35,997 | -0.25% | 1.7만 |
|---|
| 2026.01.22 | ₩36,288 | ₩36,288 | ₩36,120 | ₩36,164 | -0.34% | 7.9천 |
|---|
| 2026.01.21 | ₩35,618 | ₩36,140 | ₩35,618 | ₩36,123 | +1.42% | 4.5천 |
|---|
| 2026.01.20 | ₩35,055 | ₩35,618 | ₩35,055 | ₩35,555 | +1.43% | 1.5만 |
|---|
| 2026.01.16 | ₩35,671 | ₩35,795 | ₩35,646 | ₩35,646 | -0.07% | 5.8천 |
|---|
| 2026.01.15 | ₩36,006 | ₩36,006 | ₩35,551 | ₩35,792 | -0.60% | 4.7천 |
|---|
| 2026.01.14 | ₩36,060 | ₩36,060 | ₩35,846 | ₩35,986 | -0.20% | 3.7천 |
|---|
| 2026.01.13 | ₩35,966 | ₩35,966 | ₩35,717 | ₩35,866 | -0.28% | 1.5만 |
|---|
| 2026.01.12 | ₩35,795 | ₩36,060 | ₩35,792 | ₩36,053 | +0.72% | 6.9천 |
|---|
| 2026.01.09 | ₩35,765 | ₩35,926 | ₩35,430 | ₩35,854 | +0.25% | 6.5천 |
|---|
| 2026.01.08 | ₩35,980 | ₩35,980 | ₩35,825 | ₩35,880 | -0.28% | 3.3천 |
|---|
| 2026.01.07 | ₩35,900 | ₩35,993 | ₩35,886 | ₩35,993 | +0.26% | 1.3만 |
|---|
| 2026.01.06 | ₩35,377 | ₩35,846 | ₩35,377 | ₩35,817 | +1.25% | 5.2천 |
|---|
| 2026.01.05 | ₩35,511 | ₩35,564 | ₩35,067 | ₩35,473 | -0.11% | 8.3천 |
|---|
| 2026.01.02 | ₩35,377 | ₩35,537 | ₩35,269 | ₩35,535 | +0.45% | 5.2천 |
|---|
| 2025.12.31 | ₩35,537 | ₩35,537 | ₩35,418 | ₩35,418 | -0.34% | 5.1천 |
|---|
| 2025.12.30 | ₩35,779 | ₩35,779 | ₩35,484 | ₩35,529 | -0.70% | 1.1만 |
|---|
| 2025.12.29 | ₩35,417 | ₩35,631 | ₩35,417 | ₩35,549 | +0.37% | 1.4만 |
|---|
| 2025.12.26 | ₩36,020 | ₩36,020 | ₩35,872 | ₩35,985 | -0.10% | 2.4천 |
|---|
| 2025.12.24 | ₩35,953 | ₩36,006 | ₩35,914 | ₩36,000 | +0.13% | 3.5천 |
|---|
| 2025.12.23 | ₩35,832 | ₩35,980 | ₩35,779 | ₩35,831 | -0.00% | 8.4천 |
|---|
| 2025.12.22 | ₩35,886 | ₩35,886 | ₩35,673 | ₩35,832 | -0.15% | 7.1천 |
|---|
| 2025.12.19 | ₩35,591 | ₩35,725 | ₩35,591 | ₩35,616 | +0.07% | 4.6천 |
|---|
| 2025.12.18 | ₩35,457 | ₩35,574 | ₩35,457 | ₩35,469 | +0.03% | 4.2천 |
|---|
| 2025.12.17 | ₩35,698 | ₩35,698 | ₩35,350 | ₩35,395 | -0.85% | 5.3천 |
|---|
| 2025.12.16 | ₩35,645 | ₩35,752 | ₩35,243 | ₩35,442 | -0.57% | 7.9천 |
|---|
| 2025.12.15 | ₩35,162 | ₩35,698 | ₩33,807 | ₩35,682 | +1.48% | 8.6천 |
|---|
| 2025.12.12 | ₩35,360 | ₩35,430 | ₩35,256 | ₩35,355 | -0.02% | 8.1천 |
|---|
| 2025.12.11 | ₩35,015 | ₩35,377 | ₩35,015 | ₩35,261 | +0.70% | 2.8천 |
|---|
| 2025.12.10 | ₩34,747 | ₩34,980 | ₩34,532 | ₩34,980 | +0.67% | 7.2천 |
|---|
| 2025.12.09 | ₩34,707 | ₩34,934 | ₩34,526 | ₩34,526 | -0.52% | 8.1천 |
|---|
| 2025.12.08 | ₩35,269 | ₩35,269 | ₩34,799 | ₩34,799 | -1.33% | 9.5천 |
|---|
| 2025.12.05 | ₩35,204 | ₩35,216 | ₩35,159 | ₩35,189 | -0.04% | 4.4천 |
|---|
| 2025.12.04 | ₩35,377 | ₩35,377 | ₩35,176 | ₩35,217 | -0.45% | 18.6만 |
|---|
| 2025.12.03 | ₩35,359 | ₩35,430 | ₩35,323 | ₩35,348 | -0.03% | 6.4천 |
|---|
| 2025.12.02 | ₩35,283 | ₩35,336 | ₩35,216 | ₩35,218 | -0.18% | 3.4천 |
|---|
| 2025.12.01 | ₩35,536 | ₩35,604 | ₩35,269 | ₩35,269 | -0.75% | 1.1만 |
|---|
| 2025.11.28 | ₩35,859 | ₩35,939 | ₩35,832 | ₩35,902 | +0.12% | 4.2천 |
|---|
| 2025.11.26 | ₩35,966 | ₩36,026 | ₩35,883 | ₩35,967 | +0.00% | 1.6만 |
|---|
| 2025.11.25 | ₩35,832 | ₩35,993 | ₩35,773 | ₩35,935 | +0.29% | 1.3만 |
|---|
| 2025.11.24 | ₩35,872 | ₩35,872 | ₩35,524 | ₩35,655 | -0.61% | 7.5천 |
|---|
| 2025.11.21 | ₩35,390 | ₩35,631 | ₩35,390 | ₩35,482 | +0.26% | 6천 |
|---|
| 2025.11.20 | ₩35,363 | ₩35,377 | ₩35,084 | ₩35,084 | -0.79% | 6.1천 |
|---|
| 2025.11.19 | ₩35,055 | ₩35,247 | ₩35,055 | ₩35,247 | +0.55% | 2.5천 |
|---|
| 2025.11.18 | ₩35,182 | ₩35,310 | ₩35,153 | ₩35,244 | +0.18% | 5.3천 |
|---|
| 2025.11.17 | ₩35,497 | ₩35,497 | ₩35,149 | ₩35,200 | -0.84% | 3.4천 |
|---|
| 2025.11.14 | ₩35,377 | ₩35,377 | ₩35,133 | ₩35,222 | -0.44% | 1.8만 |
|---|
| 2025.11.13 | ₩35,339 | ₩35,377 | ₩35,240 | ₩35,240 | -0.28% | 6.8만 |
|---|
| 2025.11.12 | ₩35,350 | ₩35,350 | ₩35,218 | ₩35,253 | -0.27% | 4.9천 |
|---|
| 2025.11.11 | ₩35,106 | ₩35,194 | ₩35,106 | ₩35,194 | +0.25% | 2.3천 |
|---|
| 2025.11.10 | ₩34,908 | ₩35,016 | ₩34,847 | ₩35,016 | +0.31% | 3천 |
|---|
| 2025.11.07 | ₩34,713 | ₩34,786 | ₩34,626 | ₩34,786 | +0.21% | 1.7천 |
|---|
| 2025.11.06 | ₩34,713 | ₩34,768 | ₩34,653 | ₩34,768 | +0.16% | 3.1천 |
|---|
| 2025.11.05 | ₩34,774 | ₩34,774 | ₩34,573 | ₩34,720 | -0.15% | 6.1천 |
|---|
| 2025.11.04 | ₩34,439 | ₩34,613 | ₩34,439 | ₩34,590 | +0.44% | 2천 |
|---|
| 2025.11.03 | ₩34,385 | ₩34,492 | ₩34,331 | ₩34,492 | +0.31% | 900 |
|---|
| 2025.10.31 | ₩34,867 | ₩34,867 | ₩34,586 | ₩34,786 | -0.23% | 3.5천 |
|---|
| 2025.10.30 | ₩34,794 | ₩34,934 | ₩34,720 | ₩34,760 | -0.10% | 1.9천 |
|---|
| 2025.10.29 | ₩34,800 | ₩34,894 | ₩34,677 | ₩34,677 | -0.35% | 2.7천 |
|---|
| 2025.10.28 | ₩35,068 | ₩35,109 | ₩34,921 | ₩34,921 | -0.42% | 1.4천 |
|---|
| 2025.10.27 | ₩35,283 | ₩35,283 | ₩34,909 | ₩35,058 | -0.64% | 9.2천 |
|---|
| 2025.10.24 | ₩35,055 | ₩35,055 | ₩34,948 | ₩35,028 | -0.08% | 6.3천 |
|---|
| 2025.10.23 | ₩34,881 | ₩34,950 | ₩34,854 | ₩34,950 | +0.20% | 2.3천 |
|---|
| 2025.10.22 | ₩34,908 | ₩34,934 | ₩34,819 | ₩34,854 | -0.15% | 3.7천 |
|---|
| 2025.10.21 | ₩34,787 | ₩34,814 | ₩34,774 | ₩34,800 | +0.04% | 900 |
|---|
| 2025.10.20 | ₩34,532 | ₩34,697 | ₩34,532 | ₩34,697 | +0.48% | 1.9천 |
|---|
| 2025.10.17 | ₩34,187 | ₩34,408 | ₩34,184 | ₩34,408 | +0.65% | 6.5천 |
|---|
| 2025.10.16 | ₩34,412 | ₩34,412 | ₩34,137 | ₩34,165 | -0.72% | 3.1천 |
|---|
| 2025.10.15 | ₩34,268 | ₩34,291 | ₩34,205 | ₩34,271 | +0.01% | 1.2천 |
|---|
| 2025.10.14 | ₩34,050 | ₩34,250 | ₩34,050 | ₩34,223 | +0.51% | 6.7천 |
|---|
| 2025.10.13 | ₩34,197 | ₩34,278 | ₩34,156 | ₩34,172 | -0.07% | 3.9천 |
|---|
| 2025.10.10 | ₩34,372 | ₩34,372 | ₩34,113 | ₩34,113 | -0.75% | 1.3천 |
|---|