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 | ₩34,729 | ₩35,210 | ₩34,729 | ₩35,196 | +1.35% | 4.3만 |
| 2026.10.08 | ₩34,676 | ₩34,756 | ₩34,222 | ₩34,649 | -0.08% | 4.8만 |
| 2026.10.07 | ₩34,622 | ₩35,063 | ₩34,609 | ₩34,863 | +0.69% | 4.6만 |
| 2026.10.06 | ₩34,596 | ₩34,829 | ₩34,329 | ₩34,568 | -0.08% | 7.9만 |
| 2026.10.05 | ₩34,302 | ₩34,662 | ₩34,289 | ₩34,636 | +0.97% | 1.8만 |
| 2026.10.02 | ₩34,302 | ₩34,375 | ₩34,209 | ₩34,315 | +0.04% | 1.3만 |
| 2026.10.01 | ₩34,916 | ₩34,916 | ₩34,277 | ₩34,302 | -1.76% | 22.1만 |
| 2026.09.30 | ₩35,383 | ₩35,409 | ₩35,136 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,196 |
| -0.53% |
| 4.4만 |
| 2026.09.29 | ₩35,410 | ₩35,435 | ₩35,130 | ₩35,389 | -0.06% | 6.9만 |
|---|
| 2026.09.28 | ₩35,356 | ₩35,503 | ₩35,276 | ₩35,430 | +0.21% | 4.9만 |
|---|
| 2026.09.25 | ₩35,370 | ₩35,437 | ₩35,036 | ₩35,347 | -0.06% | 7.3만 |
|---|
| 2026.09.24 | ₩35,103 | ₩35,435 | ₩35,090 | ₩35,263 | +0.46% | 7.1만 |
|---|
| 2026.09.23 | ₩35,356 | ₩35,356 | ₩34,983 | ₩34,983 | -1.06% | 9.6만 |
|---|
| 2026.09.22 | ₩35,143 | ₩35,322 | ₩34,943 | ₩35,236 | +0.27% | 2만 |
|---|
| 2026.09.21 | ₩34,889 | ₩35,156 | ₩34,769 | ₩35,136 | +0.71% | 2.9만 |
|---|
| 2026.09.18 | ₩34,836 | ₩34,983 | ₩34,797 | ₩34,911 | +0.21% | 1.8만 |
|---|
| 2026.09.17 | ₩34,849 | ₩34,983 | ₩34,729 | ₩34,936 | +0.25% | 2.9만 |
|---|
| 2026.09.16 | ₩34,702 | ₩34,969 | ₩34,702 | ₩34,702 | 0.00% | 1.9만 |
|---|
| 2026.09.15 | ₩34,716 | ₩34,809 | ₩34,449 | ₩34,769 | +0.15% | 4.4만 |
|---|
| 2026.09.14 | ₩34,889 | ₩34,943 | ₩34,662 | ₩34,836 | -0.15% | 5.1만 |
|---|
| 2026.09.11 | ₩34,476 | ₩34,505 | ₩34,222 | ₩34,315 | -0.46% | 26.7만 |
|---|
| 2026.09.10 | ₩34,502 | ₩34,636 | ₩34,302 | ₩34,338 | -0.48% | 9.4만 |
|---|
| 2026.09.09 | ₩34,476 | ₩34,662 | ₩34,476 | ₩34,529 | +0.15% | 8만 |
|---|
| 2026.09.08 | ₩35,276 | ₩35,276 | ₩34,622 | ₩34,649 | -1.78% | 6.1만 |
|---|
| 2026.09.04 | ₩35,530 | ₩35,690 | ₩35,445 | ₩35,499 | -0.09% | 7.3만 |
|---|
| 2026.09.03 | ₩35,904 | ₩35,904 | ₩35,470 | ₩35,864 | -0.11% | 6.3만 |
|---|
| 2026.09.02 | ₩35,810 | ₩36,051 | ₩35,685 | ₩35,770 | -0.11% | 7만 |
|---|
| 2026.09.01 | ₩35,824 | ₩35,877 | ₩35,370 | ₩35,557 | -0.75% | 12만 |
|---|
| 2026.08.31 | ₩35,623 | ₩35,930 | ₩35,437 | ₩35,930 | +0.86% | 4.8만 |
|---|
| 2026.08.28 | ₩35,970 | ₩35,970 | ₩35,730 | ₩35,820 | -0.42% | 4만 |
|---|
| 2026.08.27 | ₩36,104 | ₩36,117 | ₩35,884 | ₩35,916 | -0.52% | 3.8만 |
|---|
| 2026.08.26 | ₩36,451 | ₩36,451 | ₩36,189 | ₩36,237 | -0.59% | 2.5만 |
|---|
| 2026.08.25 | ₩36,471 | ₩36,504 | ₩36,331 | ₩36,482 | +0.03% | 2.2만 |
|---|
| 2026.08.24 | ₩36,224 | ₩36,358 | ₩36,171 | ₩36,352 | +0.35% | 2.8만 |
|---|
| 2026.08.21 | ₩35,904 | ₩36,431 | ₩35,904 | ₩36,311 | +1.13% | 4.6만 |
|---|
| 2026.08.20 | ₩36,264 | ₩36,464 | ₩36,033 | ₩36,033 | -0.64% | 3.1만 |
|---|
| 2026.08.19 | ₩36,504 | ₩36,504 | ₩36,398 | ₩36,451 | -0.15% | 2.2만 |
|---|
| 2026.08.18 | ₩36,171 | ₩36,344 | ₩36,171 | ₩36,331 | +0.44% | 2.4만 |
|---|
| 2026.08.17 | ₩36,024 | ₩36,157 | ₩35,890 | ₩36,079 | +0.15% | 2.2만 |
|---|
| 2026.08.14 | ₩36,237 | ₩36,237 | ₩35,997 | ₩36,071 | -0.46% | 1.4만 |
|---|
| 2026.08.13 | ₩36,037 | ₩36,224 | ₩36,037 | ₩36,128 | +0.25% | 2.3만 |
|---|
| 2026.08.12 | ₩35,904 | ₩36,140 | ₩35,904 | ₩36,089 | +0.52% | 2.8만 |
|---|
| 2026.08.11 | ₩36,104 | ₩36,104 | ₩35,944 | ₩36,013 | -0.25% | 2.8만 |
|---|
| 2026.08.10 | ₩35,757 | ₩36,064 | ₩35,677 | ₩36,013 | +0.72% | 4.3만 |
|---|
| 2026.08.07 | ₩35,503 | ₩35,703 | ₩35,266 | ₩35,690 | +0.53% | 3.1만 |
|---|
| 2026.08.06 | ₩35,647 | ₩35,647 | ₩35,330 | ₩35,462 | -0.52% | 1.7만 |
|---|
| 2026.08.05 | ₩35,023 | ₩35,543 | ₩35,023 | ₩35,435 | +1.18% | 2.2만 |
|---|
| 2026.08.04 | ₩34,969 | ₩35,096 | ₩34,925 | ₩35,063 | +0.27% | 1.9만 |
|---|
| 2026.08.03 | ₩35,477 | ₩35,477 | ₩34,929 | ₩35,114 | -1.02% | 2.6만 |
|---|
| 2026.07.31 | ₩35,343 | ₩35,503 | ₩35,116 | ₩35,477 | +0.38% | 3.2만 |
|---|
| 2026.07.30 | ₩35,610 | ₩35,650 | ₩35,316 | ₩35,542 | -0.19% | 5.6만 |
|---|
| 2026.07.29 | ₩36,091 | ₩36,091 | ₩35,832 | ₩35,908 | -0.51% | 2.6만 |
|---|
| 2026.07.28 | ₩35,797 | ₩36,091 | ₩35,797 | ₩36,002 | +0.57% | 5.3만 |
|---|
| 2026.07.27 | ₩35,757 | ₩35,864 | ₩35,477 | ₩35,525 | -0.65% | 6.6만 |
|---|
| 2026.07.24 | ₩35,490 | ₩35,503 | ₩35,250 | ₩35,401 | -0.25% | 1.9만 |
|---|
| 2026.07.23 | ₩35,023 | ₩35,156 | ₩34,909 | ₩35,148 | +0.36% | 3.5만 |
|---|
| 2026.07.22 | ₩35,330 | ₩35,330 | ₩34,763 | ₩34,821 | -1.44% | 2.2만 |
|---|
| 2026.07.21 | ₩34,809 | ₩34,995 | ₩34,636 | ₩34,968 | +0.46% | 1.7만 |
|---|
| 2026.07.20 | ₩35,410 | ₩35,410 | ₩34,843 | ₩34,843 | -1.60% | 3.1만 |
|---|
| 2026.07.17 | ₩35,103 | ₩35,437 | ₩35,049 | ₩35,067 | -0.10% | 2.1만 |
|---|
| 2026.07.16 | ₩34,596 | ₩35,316 | ₩34,596 | ₩35,210 | +1.77% | 1.5만 |
|---|
| 2026.07.15 | ₩34,622 | ₩34,729 | ₩34,382 | ₩34,596 | -0.08% | 1.7만 |
|---|
| 2026.07.14 | ₩35,023 | ₩35,023 | ₩34,496 | ₩34,596 | -1.22% | 1.5만 |
|---|
| 2026.07.13 | ₩35,143 | ₩35,156 | ₩34,969 | ₩35,122 | -0.06% | 3.5만 |
|---|
| 2026.07.10 | ₩35,076 | ₩35,130 | ₩35,076 | ₩35,116 | +0.11% | 1.3만 |
|---|
| 2026.07.09 | ₩35,130 | ₩35,132 | ₩35,049 | ₩35,130 | 0.00% | 6.9천 |
|---|
| 2026.07.08 | ₩35,330 | ₩35,330 | ₩34,983 | ₩35,074 | -0.73% | 1.1만 |
|---|
| 2026.07.07 | ₩35,060 | ₩35,250 | ₩35,060 | ₩35,122 | +0.18% | 2.2만 |
|---|
| 2026.07.06 | ₩35,290 | ₩35,290 | ₩34,983 | ₩35,049 | -0.68% | 1.5만 |
|---|
| 2026.07.02 | ₩35,196 | ₩35,196 | ₩34,967 | ₩35,066 | -0.37% | 1.4만 |
|---|
| 2026.07.01 | ₩35,183 | ₩35,183 | ₩34,823 | ₩34,893 | -0.82% | 1.3만 |
|---|
| 2026.06.30 | ₩35,103 | ₩35,210 | ₩35,103 | ₩35,183 | +0.23% | 2.5만 |
|---|
| 2026.06.29 | ₩35,397 | ₩35,503 | ₩35,170 | ₩35,234 | -0.46% | 2만 |
|---|
| 2026.06.26 | ₩34,889 | ₩35,196 | ₩34,889 | ₩35,146 | +0.73% | 1.5만 |
|---|
| 2026.06.25 | ₩34,756 | ₩34,943 | ₩34,262 | ₩34,757 | +0.00% | 2.4만 |
|---|
| 2026.06.24 | ₩34,689 | ₩34,689 | ₩34,315 | ₩34,462 | -0.65% | 1.5만 |
|---|
| 2026.06.23 | ₩34,129 | ₩34,302 | ₩34,103 | ₩34,297 | +0.49% | 5.8천 |
|---|
| 2026.06.22 | ₩33,314 | ₩33,928 | ₩33,314 | ₩33,782 | +1.40% | 1.1만 |
|---|
| 2026.06.18 | ₩33,848 | ₩33,868 | ₩33,475 | ₩33,608 | -0.71% | 2.2만 |
|---|
| 2026.06.17 | ₩34,155 | ₩34,195 | ₩33,715 | ₩33,842 | -0.92% | 2.6만 |
|---|
| 2026.06.16 | ₩34,289 | ₩34,289 | ₩34,129 | ₩34,251 | -0.11% | 7.2천 |
|---|
| 2026.06.15 | ₩34,315 | ₩34,315 | ₩34,142 | ₩34,209 | -0.31% | 2.3만 |
|---|
| 2026.06.12 | ₩34,182 | ₩34,262 | ₩34,129 | ₩34,221 | +0.11% | 1.5만 |
|---|
| 2026.06.11 | ₩34,122 | ₩34,249 | ₩34,122 | ₩34,171 | +0.14% | 7.6천 |
|---|
| 2026.06.10 | ₩34,135 | ₩34,209 | ₩34,040 | ₩34,040 | -0.28% | 1.6만 |
|---|
| 2026.06.09 | ₩34,302 | ₩34,302 | ₩34,088 | ₩34,169 | -0.39% | 1만 |
|---|
| 2026.06.08 | ₩34,235 | ₩34,235 | ₩33,942 | ₩33,984 | -0.73% | 2만 |
|---|
| 2026.06.05 | ₩34,035 | ₩34,155 | ₩33,955 | ₩33,982 | -0.16% | 1.4만 |
|---|
| 2026.06.04 | ₩33,721 | ₩33,928 | ₩33,721 | ₩33,912 | +0.57% | 1.1만 |
|---|
| 2026.06.03 | ₩33,128 | ₩33,368 | ₩33,128 | ₩33,237 | +0.33% | 1.3만 |
|---|
| 2026.06.02 | ₩33,341 | ₩33,341 | ₩32,874 | ₩33,017 | -0.97% | 2만 |
|---|
| 2026.06.01 | ₩33,101 | ₩33,368 | ₩33,101 | ₩33,260 | +0.48% | 1.4만 |
|---|
| 2026.05.29 | ₩34,235 | ₩34,235 | ₩33,780 | ₩33,811 | -1.24% | 1.1만 |
|---|
| 2026.05.28 | ₩33,808 | ₩34,035 | ₩33,795 | ₩33,991 | +0.54% | 2.5만 |
|---|
| 2026.05.27 | ₩33,675 | ₩33,835 | ₩33,655 | ₩33,675 | 0.00% | 9.6천 |
|---|
| 2026.05.26 | ₩33,955 | ₩33,955 | ₩33,568 | ₩33,672 | -0.83% | 2만 |
|---|
| 2026.05.22 | ₩33,768 | ₩33,875 | ₩33,728 | ₩33,848 | +0.24% | 9.7천 |
|---|
| 2026.05.21 | ₩33,274 | ₩33,575 | ₩33,274 | ₩33,548 | +0.82% | 4.4천 |
|---|
| 2026.05.20 | ₩33,675 | ₩33,675 | ₩33,274 | ₩33,394 | -0.83% | 1.1만 |
|---|
| 2026.05.19 | ₩32,941 | ₩33,428 | ₩32,941 | ₩33,366 | +1.29% | 6.8천 |
|---|
| 2026.05.18 | ₩32,874 | ₩33,121 | ₩32,800 | ₩33,114 | +0.73% | 1.7만 |
|---|
| 2026.05.15 | ₩33,274 | ₩33,274 | ₩32,941 | ₩32,981 | -0.88% | 1.2만 |
|---|
| 2026.05.14 | ₩33,368 | ₩33,368 | ₩33,103 | ₩33,180 | -0.56% | 1만 |
|---|
| 2026.05.13 | ₩32,967 | ₩33,194 | ₩32,874 | ₩33,176 | +0.63% | 1.3만 |
|---|
| 2026.05.12 | ₩32,607 | ₩33,134 | ₩32,547 | ₩33,007 | +1.23% | 1.9만 |
|---|
| 2026.05.11 | ₩32,634 | ₩32,807 | ₩32,300 | ₩32,376 | -0.79% | 1.7만 |
|---|
| 2026.05.08 | ₩32,767 | ₩32,767 | ₩32,433 | ₩32,467 | -0.92% | 1.6만 |
|---|
| 2026.05.07 | ₩32,967 | ₩32,967 | ₩32,660 | ₩32,722 | -0.74% | 9.4천 |
|---|
| 2026.05.06 | ₩32,901 | ₩33,047 | ₩32,787 | ₩32,909 | +0.02% | 1.4만 |
|---|
| 2026.05.05 | ₩32,834 | ₩32,927 | ₩32,714 | ₩32,870 | +0.11% | 1.2만 |
|---|
| 2026.05.04 | ₩32,901 | ₩32,901 | ₩32,647 | ₩32,752 | -0.45% | 1.9만 |
|---|
| 2026.05.01 | ₩33,168 | ₩33,168 | ₩32,821 | ₩32,821 | -1.05% | 1.3만 |
|---|
| 2026.04.30 | ₩33,007 | ₩33,394 | ₩32,874 | ₩33,341 | +1.01% | 1.4만 |
|---|
| 2026.04.29 | ₩32,834 | ₩32,834 | ₩32,473 | ₩32,640 | -0.59% | 7.8만 |
|---|
| 2026.04.28 | ₩33,087 | ₩33,087 | ₩32,760 | ₩32,861 | -0.69% | 3.1만 |
|---|
| 2026.04.27 | ₩32,967 | ₩33,074 | ₩32,767 | ₩32,780 | -0.57% | 1.7만 |
|---|
| 2026.04.24 | ₩33,248 | ₩33,248 | ₩32,807 | ₩32,894 | -1.06% | 1.5만 |
|---|
| 2026.04.23 | ₩33,274 | ₩33,301 | ₩33,101 | ₩33,233 | -0.12% | 3.6천 |
|---|
| 2026.04.22 | ₩33,101 | ₩33,434 | ₩33,101 | ₩33,230 | +0.39% | 7.7천 |
|---|
| 2026.04.21 | ₩33,501 | ₩33,501 | ₩33,186 | ₩33,186 | -0.94% | 6.7천 |
|---|
| 2026.04.20 | ₩33,608 | ₩33,608 | ₩33,421 | ₩33,421 | -0.56% | 9.3천 |
|---|
| 2026.04.17 | ₩33,541 | ₩33,688 | ₩33,527 | ₩33,612 | +0.21% | 4.9천 |
|---|
| 2026.04.16 | ₩33,434 | ₩33,434 | ₩33,221 | ₩33,278 | -0.47% | 3.6천 |
|---|
| 2026.04.15 | ₩33,608 | ₩33,608 | ₩33,314 | ₩33,517 | -0.27% | 5.6천 |
|---|
| 2026.04.14 | ₩33,635 | ₩33,888 | ₩33,635 | ₩33,703 | +0.20% | 2.6천 |
|---|
| 2026.04.13 | ₩33,501 | ₩33,525 | ₩33,180 | ₩33,525 | +0.07% | 9.6천 |
|---|
| 2026.04.10 | ₩33,475 | ₩33,475 | ₩33,334 | ₩33,362 | -0.33% | 3.2천 |
|---|
| 2026.04.09 | ₩33,531 | ₩33,848 | ₩33,531 | ₩33,693 | +0.49% | 7천 |
|---|
| 2026.04.08 | ₩33,368 | ₩33,715 | ₩33,341 | ₩33,699 | +0.99% | 1.9만 |
|---|
| 2026.04.07 | ₩33,248 | ₩33,248 | ₩32,863 | ₩33,106 | -0.43% | 1.1만 |
|---|
| 2026.04.06 | ₩33,009 | ₩33,128 | ₩32,981 | ₩33,058 | +0.15% | 1만 |
|---|
| 2026.04.02 | ₩33,274 | ₩33,288 | ₩33,009 | ₩33,142 | -0.40% | 5.6천 |
|---|
| 2026.04.01 | ₩33,208 | ₩33,475 | ₩33,174 | ₩33,354 | +0.44% | 1.6만 |
|---|
| 2026.03.31 | ₩33,194 | ₩33,511 | ₩33,194 | ₩33,511 | +0.95% | 7.8천 |
|---|
| 2026.03.30 | ₩33,221 | ₩33,221 | ₩32,894 | ₩32,953 | -0.81% | 1.2만 |
|---|
| 2026.03.27 | ₩33,261 | ₩33,261 | ₩32,794 | ₩32,855 | -1.22% | 2.5만 |
|---|
| 2026.03.26 | ₩33,528 | ₩33,528 | ₩33,328 | ₩33,328 | -0.60% | 6.6천 |
|---|
| 2026.03.25 | ₩33,368 | ₩33,515 | ₩33,261 | ₩33,393 | +0.08% | 7.6천 |
|---|
| 2026.03.24 | ₩32,894 | ₩33,174 | ₩32,847 | ₩33,087 | +0.59% | 7.8천 |
|---|
| 2026.03.23 | ₩33,368 | ₩33,374 | ₩33,061 | ₩33,122 | -0.74% | 2.8만 |
|---|
| 2026.03.20 | ₩33,301 | ₩33,301 | ₩33,007 | ₩33,074 | -0.68% | 5.8천 |
|---|
| 2026.03.19 | ₩33,368 | ₩33,448 | ₩33,245 | ₩33,261 | -0.32% | 7.8천 |
|---|
| 2026.03.18 | ₩33,741 | ₩33,741 | ₩33,368 | ₩33,401 | -1.01% | 1.6만 |
|---|
| 2026.03.17 | ₩34,315 | ₩34,395 | ₩33,928 | ₩33,928 | -1.13% | 7.6천 |
|---|
| 2026.03.16 | ₩34,262 | ₩34,262 | ₩34,155 | ₩34,249 | -0.04% | 1.2천 |
|---|
| 2026.03.13 | ₩34,489 | ₩34,489 | ₩33,955 | ₩33,980 | -1.47% | 6천 |
|---|
| 2026.03.12 | ₩34,342 | ₩34,569 | ₩34,075 | ₩34,088 | -0.74% | 1만 |
|---|
| 2026.03.11 | ₩34,582 | ₩34,649 | ₩34,489 | ₩34,596 | +0.04% | 7.7천 |
|---|
| 2026.03.10 | ₩34,796 | ₩34,969 | ₩34,676 | ₩34,677 | -0.34% | 5.4천 |
|---|
| 2026.03.09 | ₩34,169 | ₩34,869 | ₩34,169 | ₩34,869 | +2.05% | 1.7만 |
|---|
| 2026.03.06 | ₩34,702 | ₩34,702 | ₩34,235 | ₩34,556 | -0.42% | 9.5천 |
|---|
| 2026.03.05 | ₩34,983 | ₩34,983 | ₩34,556 | ₩34,769 | -0.61% | 1.8만 |
|---|
| 2026.03.04 | ₩35,370 | ₩35,423 | ₩35,143 | ₩35,371 | +0.00% | 5천 |
|---|
| 2026.03.03 | ₩35,250 | ₩35,356 | ₩35,036 | ₩35,343 | +0.27% | 3.1만 |
|---|
| 2026.03.02 | ₩35,477 | ₩35,663 | ₩35,477 | ₩35,623 | +0.41% | 7.2천 |
|---|
| 2026.02.27 | ₩35,984 | ₩36,197 | ₩35,874 | ₩36,197 | +0.59% | 1.3만 |
|---|
| 2026.02.26 | ₩35,917 | ₩35,930 | ₩35,683 | ₩35,784 | -0.37% | 4.3만 |
|---|
| 2026.02.25 | ₩35,984 | ₩35,984 | ₩35,830 | ₩35,877 | -0.30% | 6.6천 |
|---|
| 2026.02.24 | ₩36,037 | ₩36,037 | ₩35,810 | ₩35,857 | -0.50% | 5.1천 |
|---|
| 2026.02.23 | ₩35,904 | ₩35,944 | ₩35,824 | ₩35,920 | +0.04% | 6.6천 |
|---|
| 2026.02.20 | ₩35,744 | ₩35,744 | ₩35,503 | ₩35,643 | -0.28% | 8천 |
|---|
| 2026.02.19 | ₩35,650 | ₩35,724 | ₩35,503 | ₩35,663 | +0.04% | 8.9천 |
|---|
| 2026.02.18 | ₩35,597 | ₩35,796 | ₩35,597 | ₩35,796 | +0.56% | 7.2천 |
|---|
| 2026.02.17 | ₩35,997 | ₩35,997 | ₩35,690 | ₩35,717 | -0.78% | 1.3만 |
|---|
| 2026.02.13 | ₩35,517 | ₩35,970 | ₩35,517 | ₩35,726 | +0.59% | 6.1천 |
|---|
| 2026.02.12 | ₩35,437 | ₩35,657 | ₩35,316 | ₩35,430 | -0.02% | 6.9천 |
|---|
| 2026.02.11 | ₩35,176 | ₩35,477 | ₩35,076 | ₩35,461 | +0.81% | 3.7천 |
|---|
| 2026.02.10 | ₩35,443 | ₩35,503 | ₩35,276 | ₩35,276 | -0.47% | 5.2천 |
|---|
| 2026.02.09 | ₩35,744 | ₩35,744 | ₩35,410 | ₩35,410 | -0.93% | 1.1만 |
|---|
| 2026.02.06 | ₩35,477 | ₩35,744 | ₩35,437 | ₩35,744 | +0.75% | 5.5천 |
|---|
| 2026.02.05 | ₩34,969 | ₩35,450 | ₩34,969 | ₩35,130 | +0.46% | 8천 |
|---|
| 2026.02.04 | ₩34,969 | ₩35,450 | ₩34,969 | ₩35,343 | +1.07% | 6.8천 |
|---|
| 2026.02.03 | ₩35,370 | ₩35,383 | ₩34,929 | ₩34,943 | -1.21% | 2만 |
|---|
| 2026.02.02 | ₩35,343 | ₩35,343 | ₩35,009 | ₩35,270 | -0.21% | 6.5천 |
|---|
| 2026.01.30 | ₩35,210 | ₩35,397 | ₩35,096 | ₩35,367 | +0.45% | 1.3만 |
|---|
| 2026.01.29 | ₩35,330 | ₩35,330 | ₩35,170 | ₩35,203 | -0.36% | 5.4천 |
|---|
| 2026.01.28 | ₩35,370 | ₩35,383 | ₩35,116 | ₩35,236 | -0.38% | 1.7만 |
|---|
| 2026.01.27 | ₩35,784 | ₩35,784 | ₩35,410 | ₩35,450 | -0.93% | 2.1만 |
|---|
| 2026.01.26 | ₩35,930 | ₩36,024 | ₩35,824 | ₩36,024 | +0.26% | 6.3천 |
|---|
| 2026.01.23 | ₩35,944 | ₩35,984 | ₩35,744 | ₩35,854 | -0.25% | 1.7만 |
|---|
| 2026.01.22 | ₩36,144 | ₩36,144 | ₩35,977 | ₩36,021 | -0.34% | 7.9천 |
|---|
| 2026.01.21 | ₩35,477 | ₩35,997 | ₩35,477 | ₩35,980 | +1.42% | 4.5천 |
|---|
| 2026.01.20 | ₩34,916 | ₩35,477 | ₩34,916 | ₩35,414 | +1.43% | 1.5만 |
|---|
| 2026.01.16 | ₩35,530 | ₩35,653 | ₩35,505 | ₩35,505 | -0.07% | 5.8천 |
|---|
| 2026.01.15 | ₩35,864 | ₩35,864 | ₩35,410 | ₩35,650 | -0.60% | 4.7천 |
|---|
| 2026.01.14 | ₩35,917 | ₩35,917 | ₩35,703 | ₩35,844 | -0.20% | 3.7천 |
|---|
| 2026.01.13 | ₩35,824 | ₩35,824 | ₩35,575 | ₩35,724 | -0.28% | 1.5만 |
|---|
| 2026.01.12 | ₩35,653 | ₩35,917 | ₩35,650 | ₩35,910 | +0.72% | 6.9천 |
|---|
| 2026.01.09 | ₩35,623 | ₩35,784 | ₩35,290 | ₩35,712 | +0.25% | 6.5천 |
|---|
| 2026.01.08 | ₩35,837 | ₩35,837 | ₩35,683 | ₩35,738 | -0.28% | 3.3천 |
|---|
| 2026.01.07 | ₩35,758 | ₩35,850 | ₩35,744 | ₩35,850 | +0.26% | 1.3만 |
|---|
| 2026.01.06 | ₩35,236 | ₩35,703 | ₩35,236 | ₩35,675 | +1.25% | 5.2천 |
|---|
| 2026.01.05 | ₩35,370 | ₩35,423 | ₩34,928 | ₩35,332 | -0.11% | 8.3천 |
|---|
| 2026.01.02 | ₩35,236 | ₩35,397 | ₩35,130 | ₩35,394 | +0.45% | 5.2천 |
|---|
| 2025.12.31 | ₩35,397 | ₩35,397 | ₩35,278 | ₩35,278 | -0.34% | 5.1천 |
|---|
| 2025.12.30 | ₩35,637 | ₩35,637 | ₩35,343 | ₩35,389 | -0.70% | 1.1만 |
|---|
| 2025.12.29 | ₩35,276 | ₩35,490 | ₩35,276 | ₩35,409 | +0.37% | 1.4만 |
|---|
| 2025.12.26 | ₩35,877 | ₩35,877 | ₩35,730 | ₩35,842 | -0.10% | 2.4천 |
|---|
| 2025.12.24 | ₩35,810 | ₩35,864 | ₩35,772 | ₩35,857 | +0.13% | 3.5천 |
|---|
| 2025.12.23 | ₩35,690 | ₩35,837 | ₩35,637 | ₩35,689 | -0.00% | 8.4천 |
|---|
| 2025.12.22 | ₩35,744 | ₩35,744 | ₩35,531 | ₩35,690 | -0.15% | 7.1천 |
|---|
| 2025.12.19 | ₩35,450 | ₩35,583 | ₩35,450 | ₩35,475 | +0.07% | 4.6천 |
|---|
| 2025.12.18 | ₩35,316 | ₩35,433 | ₩35,316 | ₩35,328 | +0.03% | 4.2천 |
|---|
| 2025.12.17 | ₩35,557 | ₩35,557 | ₩35,210 | ₩35,255 | -0.85% | 5.3천 |
|---|
| 2025.12.16 | ₩35,503 | ₩35,610 | ₩35,103 | ₩35,302 | -0.57% | 7.9천 |
|---|
| 2025.12.15 | ₩35,023 | ₩35,557 | ₩33,673 | ₩35,541 | +1.48% | 8.6천 |
|---|
| 2025.12.12 | ₩35,220 | ₩35,290 | ₩35,116 | ₩35,215 | -0.02% | 8.1천 |
|---|
| 2025.12.11 | ₩34,876 | ₩35,236 | ₩34,876 | ₩35,122 | +0.70% | 2.8천 |
|---|
| 2025.12.10 | ₩34,609 | ₩34,841 | ₩34,395 | ₩34,841 | +0.67% | 7.2천 |
|---|
| 2025.12.09 | ₩34,569 | ₩34,796 | ₩34,389 | ₩34,389 | -0.52% | 8.1천 |
|---|
| 2025.12.08 | ₩35,130 | ₩35,130 | ₩34,661 | ₩34,661 | -1.33% | 9.5천 |
|---|
| 2025.12.05 | ₩35,064 | ₩35,076 | ₩35,020 | ₩35,049 | -0.04% | 4.4천 |
|---|
| 2025.12.04 | ₩35,236 | ₩35,236 | ₩35,036 | ₩35,078 | -0.45% | 18.6만 |
|---|
| 2025.12.03 | ₩35,219 | ₩35,290 | ₩35,183 | ₩35,208 | -0.03% | 6.4천 |
|---|
| 2025.12.02 | ₩35,143 | ₩35,196 | ₩35,076 | ₩35,079 | -0.18% | 3.4천 |
|---|
| 2025.12.01 | ₩35,395 | ₩35,463 | ₩35,130 | ₩35,130 | -0.75% | 1.1만 |
|---|
| 2025.11.28 | ₩35,717 | ₩35,797 | ₩35,690 | ₩35,760 | +0.12% | 4.2천 |
|---|
| 2025.11.26 | ₩35,824 | ₩35,884 | ₩35,741 | ₩35,825 | +0.00% | 1.6만 |
|---|
| 2025.11.25 | ₩35,690 | ₩35,850 | ₩35,631 | ₩35,793 | +0.29% | 1.3만 |
|---|
| 2025.11.24 | ₩35,730 | ₩35,730 | ₩35,383 | ₩35,514 | -0.61% | 7.5천 |
|---|
| 2025.11.21 | ₩35,250 | ₩35,490 | ₩35,250 | ₩35,342 | +0.26% | 6천 |
|---|
| 2025.11.20 | ₩35,223 | ₩35,236 | ₩34,945 | ₩34,945 | -0.79% | 6.1천 |
|---|
| 2025.11.19 | ₩34,916 | ₩35,107 | ₩34,916 | ₩35,107 | +0.55% | 2.5천 |
|---|
| 2025.11.18 | ₩35,043 | ₩35,170 | ₩35,013 | ₩35,104 | +0.18% | 5.3천 |
|---|
| 2025.11.17 | ₩35,356 | ₩35,356 | ₩35,009 | ₩35,060 | -0.84% | 3.4천 |
|---|
| 2025.11.14 | ₩35,236 | ₩35,236 | ₩34,993 | ₩35,083 | -0.44% | 1.8만 |
|---|
| 2025.11.13 | ₩35,199 | ₩35,236 | ₩35,100 | ₩35,100 | -0.28% | 6.8만 |
|---|
| 2025.11.12 | ₩35,210 | ₩35,210 | ₩35,079 | ₩35,114 | -0.27% | 4.9천 |
|---|
| 2025.11.11 | ₩34,967 | ₩35,055 | ₩34,967 | ₩35,055 | +0.25% | 2.3천 |
|---|
| 2025.11.10 | ₩34,769 | ₩34,877 | ₩34,709 | ₩34,877 | +0.31% | 3천 |
|---|
| 2025.11.07 | ₩34,576 | ₩34,648 | ₩34,489 | ₩34,648 | +0.21% | 1.7천 |
|---|
| 2025.11.06 | ₩34,576 | ₩34,630 | ₩34,516 | ₩34,630 | +0.16% | 3.1천 |
|---|
| 2025.11.05 | ₩34,636 | ₩34,636 | ₩34,436 | ₩34,582 | -0.15% | 6.1천 |
|---|
| 2025.11.04 | ₩34,302 | ₩34,476 | ₩34,302 | ₩34,453 | +0.44% | 2천 |
|---|
| 2025.11.03 | ₩34,249 | ₩34,355 | ₩34,195 | ₩34,355 | +0.31% | 900 |
|---|
| 2025.10.31 | ₩34,729 | ₩34,729 | ₩34,449 | ₩34,648 | -0.23% | 3.5천 |
|---|
| 2025.10.30 | ₩34,656 | ₩34,796 | ₩34,582 | ₩34,622 | -0.10% | 1.9천 |
|---|
| 2025.10.29 | ₩34,662 | ₩34,756 | ₩34,540 | ₩34,540 | -0.35% | 2.7천 |
|---|
| 2025.10.28 | ₩34,929 | ₩34,969 | ₩34,783 | ₩34,783 | -0.42% | 1.4천 |
|---|
| 2025.10.27 | ₩35,143 | ₩35,143 | ₩34,771 | ₩34,919 | -0.64% | 9.2천 |
|---|
| 2025.10.24 | ₩34,916 | ₩34,916 | ₩34,809 | ₩34,889 | -0.08% | 6.3천 |
|---|
| 2025.10.23 | ₩34,743 | ₩34,812 | ₩34,716 | ₩34,812 | +0.20% | 2.3천 |
|---|
| 2025.10.22 | ₩34,769 | ₩34,796 | ₩34,681 | ₩34,716 | -0.15% | 3.7천 |
|---|
| 2025.10.21 | ₩34,649 | ₩34,676 | ₩34,636 | ₩34,662 | +0.04% | 900 |
|---|
| 2025.10.20 | ₩34,395 | ₩34,560 | ₩34,395 | ₩34,560 | +0.48% | 1.9천 |
|---|
| 2025.10.17 | ₩34,051 | ₩34,271 | ₩34,048 | ₩34,271 | +0.65% | 6.5천 |
|---|
| 2025.10.16 | ₩34,275 | ₩34,275 | ₩34,002 | ₩34,030 | -0.72% | 3.1천 |
|---|
| 2025.10.15 | ₩34,133 | ₩34,155 | ₩34,070 | ₩34,135 | +0.01% | 1.2천 |
|---|
| 2025.10.14 | ₩33,915 | ₩34,114 | ₩33,915 | ₩34,087 | +0.51% | 6.7천 |
|---|
| 2025.10.13 | ₩34,062 | ₩34,142 | ₩34,020 | ₩34,036 | -0.07% | 3.9천 |
|---|
| 2025.10.10 | ₩34,235 | ₩34,235 | ₩33,978 | ₩33,978 | -0.75% | 1.3천 |
|---|