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 | ₩34,731 | ₩35,211 | ₩34,731 | ₩35,198 | +1.35% | 4.3만 |
| 2026.10.08 | ₩34,678 | ₩34,758 | ₩34,224 | ₩34,651 | -0.08% | 4.8만 |
| 2026.10.07 | ₩34,624 | ₩35,065 | ₩34,611 | ₩34,864 | +0.69% | 4.6만 |
| 2026.10.06 | ₩34,597 | ₩34,831 | ₩34,331 | ₩34,569 | -0.08% | 7.9만 |
| 2026.10.05 | ₩34,304 | ₩34,664 | ₩34,290 | ₩34,638 | +0.97% | 1.8만 |
| 2026.10.02 | ₩34,304 | ₩34,377 | ₩34,210 | ₩34,317 | +0.04% | 1.3만 |
| 2026.10.01 | ₩34,918 | ₩34,918 | ₩34,278 | ₩34,304 | -1.76% | 22.1만 |
| 2026.09.30 | ₩35,385 | ₩35,410 | ₩35,138 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,198 |
| -0.53% |
| 4.4만 |
| 2026.09.29 | ₩35,412 | ₩35,437 | ₩35,131 | ₩35,390 | -0.06% | 6.9만 |
|---|
| 2026.09.28 | ₩35,358 | ₩35,505 | ₩35,278 | ₩35,432 | +0.21% | 4.9만 |
|---|
| 2026.09.25 | ₩35,372 | ₩35,438 | ₩35,038 | ₩35,349 | -0.06% | 7.3만 |
|---|
| 2026.09.24 | ₩35,105 | ₩35,437 | ₩35,091 | ₩35,265 | +0.46% | 7.1만 |
|---|
| 2026.09.23 | ₩35,358 | ₩35,358 | ₩34,985 | ₩34,985 | -1.06% | 9.6만 |
|---|
| 2026.09.22 | ₩35,145 | ₩35,324 | ₩34,945 | ₩35,238 | +0.27% | 2만 |
|---|
| 2026.09.21 | ₩34,891 | ₩35,158 | ₩34,771 | ₩35,138 | +0.71% | 2.9만 |
|---|
| 2026.09.18 | ₩34,838 | ₩34,985 | ₩34,799 | ₩34,913 | +0.21% | 1.8만 |
|---|
| 2026.09.17 | ₩34,851 | ₩34,985 | ₩34,731 | ₩34,938 | +0.25% | 2.9만 |
|---|
| 2026.09.16 | ₩34,704 | ₩34,971 | ₩34,704 | ₩34,704 | 0.00% | 1.9만 |
|---|
| 2026.09.15 | ₩34,718 | ₩34,811 | ₩34,451 | ₩34,771 | +0.15% | 4.4만 |
|---|
| 2026.09.14 | ₩34,891 | ₩34,945 | ₩34,664 | ₩34,838 | -0.15% | 5.1만 |
|---|
| 2026.09.11 | ₩34,477 | ₩34,507 | ₩34,224 | ₩34,317 | -0.46% | 26.7만 |
|---|
| 2026.09.10 | ₩34,504 | ₩34,638 | ₩34,304 | ₩34,340 | -0.48% | 9.4만 |
|---|
| 2026.09.09 | ₩34,477 | ₩34,664 | ₩34,477 | ₩34,531 | +0.15% | 8만 |
|---|
| 2026.09.08 | ₩35,278 | ₩35,278 | ₩34,624 | ₩34,651 | -1.78% | 6.1만 |
|---|
| 2026.09.04 | ₩35,532 | ₩35,692 | ₩35,446 | ₩35,501 | -0.09% | 7.3만 |
|---|
| 2026.09.03 | ₩35,906 | ₩35,906 | ₩35,472 | ₩35,866 | -0.11% | 6.3만 |
|---|
| 2026.09.02 | ₩35,812 | ₩36,052 | ₩35,687 | ₩35,772 | -0.11% | 7만 |
|---|
| 2026.09.01 | ₩35,825 | ₩35,879 | ₩35,372 | ₩35,559 | -0.75% | 12만 |
|---|
| 2026.08.31 | ₩35,625 | ₩35,932 | ₩35,438 | ₩35,932 | +0.86% | 4.8만 |
|---|
| 2026.08.28 | ₩35,972 | ₩35,972 | ₩35,732 | ₩35,821 | -0.42% | 4만 |
|---|
| 2026.08.27 | ₩36,106 | ₩36,119 | ₩35,886 | ₩35,918 | -0.52% | 3.8만 |
|---|
| 2026.08.26 | ₩36,453 | ₩36,453 | ₩36,191 | ₩36,239 | -0.59% | 2.5만 |
|---|
| 2026.08.25 | ₩36,473 | ₩36,506 | ₩36,333 | ₩36,484 | +0.03% | 2.2만 |
|---|
| 2026.08.24 | ₩36,226 | ₩36,359 | ₩36,173 | ₩36,354 | +0.35% | 2.8만 |
|---|
| 2026.08.21 | ₩35,906 | ₩36,433 | ₩35,906 | ₩36,313 | +1.13% | 4.6만 |
|---|
| 2026.08.20 | ₩36,266 | ₩36,466 | ₩36,035 | ₩36,035 | -0.64% | 3.1만 |
|---|
| 2026.08.19 | ₩36,506 | ₩36,506 | ₩36,399 | ₩36,453 | -0.15% | 2.2만 |
|---|
| 2026.08.18 | ₩36,173 | ₩36,346 | ₩36,173 | ₩36,333 | +0.44% | 2.4만 |
|---|
| 2026.08.17 | ₩36,026 | ₩36,159 | ₩35,892 | ₩36,080 | +0.15% | 2.2만 |
|---|
| 2026.08.14 | ₩36,239 | ₩36,239 | ₩35,999 | ₩36,072 | -0.46% | 1.4만 |
|---|
| 2026.08.13 | ₩36,039 | ₩36,226 | ₩36,039 | ₩36,130 | +0.25% | 2.3만 |
|---|
| 2026.08.12 | ₩35,906 | ₩36,142 | ₩35,906 | ₩36,091 | +0.52% | 2.8만 |
|---|
| 2026.08.11 | ₩36,106 | ₩36,106 | ₩35,946 | ₩36,015 | -0.25% | 2.8만 |
|---|
| 2026.08.10 | ₩35,759 | ₩36,066 | ₩35,679 | ₩36,015 | +0.72% | 4.3만 |
|---|
| 2026.08.07 | ₩35,505 | ₩35,705 | ₩35,268 | ₩35,692 | +0.53% | 3.1만 |
|---|
| 2026.08.06 | ₩35,649 | ₩35,649 | ₩35,332 | ₩35,464 | -0.52% | 1.7만 |
|---|
| 2026.08.05 | ₩35,025 | ₩35,545 | ₩35,025 | ₩35,437 | +1.18% | 2.2만 |
|---|
| 2026.08.04 | ₩34,971 | ₩35,098 | ₩34,927 | ₩35,065 | +0.27% | 1.9만 |
|---|
| 2026.08.03 | ₩35,478 | ₩35,478 | ₩34,931 | ₩35,115 | -1.02% | 2.6만 |
|---|
| 2026.07.31 | ₩35,345 | ₩35,505 | ₩35,118 | ₩35,478 | +0.38% | 3.2만 |
|---|
| 2026.07.30 | ₩35,612 | ₩35,652 | ₩35,318 | ₩35,544 | -0.19% | 5.6만 |
|---|
| 2026.07.29 | ₩36,092 | ₩36,092 | ₩35,834 | ₩35,910 | -0.51% | 2.6만 |
|---|
| 2026.07.28 | ₩35,799 | ₩36,092 | ₩35,799 | ₩36,004 | +0.57% | 5.3만 |
|---|
| 2026.07.27 | ₩35,759 | ₩35,866 | ₩35,478 | ₩35,527 | -0.65% | 6.6만 |
|---|
| 2026.07.24 | ₩35,492 | ₩35,505 | ₩35,252 | ₩35,402 | -0.25% | 1.9만 |
|---|
| 2026.07.23 | ₩35,025 | ₩35,158 | ₩34,911 | ₩35,150 | +0.36% | 3.5만 |
|---|
| 2026.07.22 | ₩35,332 | ₩35,332 | ₩34,764 | ₩34,823 | -1.44% | 2.2만 |
|---|
| 2026.07.21 | ₩34,811 | ₩34,997 | ₩34,638 | ₩34,970 | +0.46% | 1.7만 |
|---|
| 2026.07.20 | ₩35,412 | ₩35,412 | ₩34,844 | ₩34,844 | -1.60% | 3.1만 |
|---|
| 2026.07.17 | ₩35,105 | ₩35,438 | ₩35,051 | ₩35,069 | -0.10% | 2.1만 |
|---|
| 2026.07.16 | ₩34,597 | ₩35,318 | ₩34,597 | ₩35,211 | +1.77% | 1.5만 |
|---|
| 2026.07.15 | ₩34,624 | ₩34,731 | ₩34,384 | ₩34,597 | -0.08% | 1.7만 |
|---|
| 2026.07.14 | ₩35,025 | ₩35,025 | ₩34,497 | ₩34,597 | -1.22% | 1.5만 |
|---|
| 2026.07.13 | ₩35,145 | ₩35,158 | ₩34,971 | ₩35,123 | -0.06% | 3.5만 |
|---|
| 2026.07.10 | ₩35,078 | ₩35,131 | ₩35,078 | ₩35,118 | +0.11% | 1.3만 |
|---|
| 2026.07.09 | ₩35,131 | ₩35,134 | ₩35,051 | ₩35,131 | 0.00% | 6.9천 |
|---|
| 2026.07.08 | ₩35,332 | ₩35,332 | ₩34,985 | ₩35,075 | -0.73% | 1.1만 |
|---|
| 2026.07.07 | ₩35,062 | ₩35,252 | ₩35,062 | ₩35,123 | +0.18% | 2.2만 |
|---|
| 2026.07.06 | ₩35,292 | ₩35,292 | ₩34,985 | ₩35,051 | -0.68% | 1.5만 |
|---|
| 2026.07.02 | ₩35,198 | ₩35,198 | ₩34,969 | ₩35,067 | -0.37% | 1.4만 |
|---|
| 2026.07.01 | ₩35,185 | ₩35,185 | ₩34,824 | ₩34,895 | -0.82% | 1.3만 |
|---|
| 2026.06.30 | ₩35,105 | ₩35,211 | ₩35,105 | ₩35,185 | +0.23% | 2.5만 |
|---|
| 2026.06.29 | ₩35,398 | ₩35,505 | ₩35,171 | ₩35,236 | -0.46% | 2만 |
|---|
| 2026.06.26 | ₩34,891 | ₩35,198 | ₩34,891 | ₩35,147 | +0.73% | 1.5만 |
|---|
| 2026.06.25 | ₩34,758 | ₩34,945 | ₩34,264 | ₩34,759 | +0.00% | 2.4만 |
|---|
| 2026.06.24 | ₩34,691 | ₩34,691 | ₩34,317 | ₩34,464 | -0.65% | 1.5만 |
|---|
| 2026.06.23 | ₩34,130 | ₩34,304 | ₩34,105 | ₩34,299 | +0.49% | 5.8천 |
|---|
| 2026.06.22 | ₩33,316 | ₩33,930 | ₩33,316 | ₩33,783 | +1.40% | 1.1만 |
|---|
| 2026.06.18 | ₩33,850 | ₩33,870 | ₩33,476 | ₩33,610 | -0.71% | 2.2만 |
|---|
| 2026.06.17 | ₩34,157 | ₩34,197 | ₩33,717 | ₩33,843 | -0.92% | 2.6만 |
|---|
| 2026.06.16 | ₩34,290 | ₩34,290 | ₩34,130 | ₩34,253 | -0.11% | 7.2천 |
|---|
| 2026.06.15 | ₩34,317 | ₩34,317 | ₩34,144 | ₩34,210 | -0.31% | 2.3만 |
|---|
| 2026.06.12 | ₩34,184 | ₩34,264 | ₩34,130 | ₩34,222 | +0.11% | 1.5만 |
|---|
| 2026.06.11 | ₩34,124 | ₩34,250 | ₩34,124 | ₩34,173 | +0.14% | 7.6천 |
|---|
| 2026.06.10 | ₩34,137 | ₩34,210 | ₩34,042 | ₩34,042 | -0.28% | 1.6만 |
|---|
| 2026.06.09 | ₩34,304 | ₩34,304 | ₩34,090 | ₩34,170 | -0.39% | 1만 |
|---|
| 2026.06.08 | ₩34,237 | ₩34,237 | ₩33,943 | ₩33,986 | -0.73% | 2만 |
|---|
| 2026.06.05 | ₩34,037 | ₩34,157 | ₩33,957 | ₩33,983 | -0.16% | 1.4만 |
|---|
| 2026.06.04 | ₩33,723 | ₩33,930 | ₩33,723 | ₩33,914 | +0.57% | 1.1만 |
|---|
| 2026.06.03 | ₩33,129 | ₩33,370 | ₩33,129 | ₩33,239 | +0.33% | 1.3만 |
|---|
| 2026.06.02 | ₩33,343 | ₩33,343 | ₩32,876 | ₩33,018 | -0.97% | 2만 |
|---|
| 2026.06.01 | ₩33,103 | ₩33,370 | ₩33,103 | ₩33,261 | +0.48% | 1.4만 |
|---|
| 2026.05.29 | ₩34,237 | ₩34,237 | ₩33,782 | ₩33,813 | -1.24% | 1.1만 |
|---|
| 2026.05.28 | ₩33,810 | ₩34,037 | ₩33,797 | ₩33,993 | +0.54% | 2.5만 |
|---|
| 2026.05.27 | ₩33,676 | ₩33,837 | ₩33,656 | ₩33,676 | 0.00% | 9.6천 |
|---|
| 2026.05.26 | ₩33,957 | ₩33,957 | ₩33,570 | ₩33,674 | -0.83% | 2만 |
|---|
| 2026.05.22 | ₩33,770 | ₩33,877 | ₩33,730 | ₩33,850 | +0.24% | 9.7천 |
|---|
| 2026.05.21 | ₩33,276 | ₩33,576 | ₩33,276 | ₩33,550 | +0.82% | 4.4천 |
|---|
| 2026.05.20 | ₩33,676 | ₩33,676 | ₩33,276 | ₩33,396 | -0.83% | 1.1만 |
|---|
| 2026.05.19 | ₩32,942 | ₩33,430 | ₩32,942 | ₩33,368 | +1.29% | 6.8천 |
|---|
| 2026.05.18 | ₩32,876 | ₩33,123 | ₩32,802 | ₩33,116 | +0.73% | 1.7만 |
|---|
| 2026.05.15 | ₩33,276 | ₩33,276 | ₩32,942 | ₩32,982 | -0.88% | 1.2만 |
|---|
| 2026.05.14 | ₩33,370 | ₩33,370 | ₩33,105 | ₩33,181 | -0.56% | 1만 |
|---|
| 2026.05.13 | ₩32,969 | ₩33,196 | ₩32,876 | ₩33,177 | +0.63% | 1.3만 |
|---|
| 2026.05.12 | ₩32,609 | ₩33,136 | ₩32,549 | ₩33,009 | +1.23% | 1.9만 |
|---|
| 2026.05.11 | ₩32,635 | ₩32,809 | ₩32,302 | ₩32,378 | -0.79% | 1.7만 |
|---|
| 2026.05.08 | ₩32,769 | ₩32,769 | ₩32,435 | ₩32,469 | -0.92% | 1.6만 |
|---|
| 2026.05.07 | ₩32,969 | ₩32,969 | ₩32,662 | ₩32,723 | -0.74% | 9.4천 |
|---|
| 2026.05.06 | ₩32,902 | ₩33,049 | ₩32,789 | ₩32,910 | +0.02% | 1.4만 |
|---|
| 2026.05.05 | ₩32,836 | ₩32,929 | ₩32,715 | ₩32,872 | +0.11% | 1.2만 |
|---|
| 2026.05.04 | ₩32,902 | ₩32,902 | ₩32,649 | ₩32,754 | -0.45% | 1.9만 |
|---|
| 2026.05.01 | ₩33,169 | ₩33,169 | ₩32,822 | ₩32,822 | -1.05% | 1.3만 |
|---|
| 2026.04.30 | ₩33,009 | ₩33,396 | ₩32,876 | ₩33,343 | +1.01% | 1.4만 |
|---|
| 2026.04.29 | ₩32,836 | ₩32,836 | ₩32,475 | ₩32,642 | -0.59% | 7.8만 |
|---|
| 2026.04.28 | ₩33,089 | ₩33,089 | ₩32,762 | ₩32,862 | -0.69% | 3.1만 |
|---|
| 2026.04.27 | ₩32,969 | ₩33,076 | ₩32,769 | ₩32,782 | -0.57% | 1.7만 |
|---|
| 2026.04.24 | ₩33,249 | ₩33,249 | ₩32,809 | ₩32,896 | -1.06% | 1.5만 |
|---|
| 2026.04.23 | ₩33,276 | ₩33,303 | ₩33,103 | ₩33,235 | -0.12% | 3.6천 |
|---|
| 2026.04.22 | ₩33,103 | ₩33,436 | ₩33,103 | ₩33,232 | +0.39% | 7.7천 |
|---|
| 2026.04.21 | ₩33,503 | ₩33,503 | ₩33,188 | ₩33,188 | -0.94% | 6.7천 |
|---|
| 2026.04.20 | ₩33,610 | ₩33,610 | ₩33,423 | ₩33,423 | -0.56% | 9.3천 |
|---|
| 2026.04.17 | ₩33,543 | ₩33,690 | ₩33,528 | ₩33,614 | +0.21% | 4.9천 |
|---|
| 2026.04.16 | ₩33,436 | ₩33,436 | ₩33,223 | ₩33,280 | -0.47% | 3.6천 |
|---|
| 2026.04.15 | ₩33,610 | ₩33,610 | ₩33,316 | ₩33,519 | -0.27% | 5.6천 |
|---|
| 2026.04.14 | ₩33,636 | ₩33,890 | ₩33,636 | ₩33,705 | +0.20% | 2.6천 |
|---|
| 2026.04.13 | ₩33,503 | ₩33,527 | ₩33,181 | ₩33,527 | +0.07% | 9.6천 |
|---|
| 2026.04.10 | ₩33,476 | ₩33,476 | ₩33,336 | ₩33,364 | -0.33% | 3.2천 |
|---|
| 2026.04.09 | ₩33,532 | ₩33,850 | ₩33,532 | ₩33,695 | +0.49% | 7천 |
|---|
| 2026.04.08 | ₩33,370 | ₩33,717 | ₩33,343 | ₩33,701 | +0.99% | 1.9만 |
|---|
| 2026.04.07 | ₩33,249 | ₩33,249 | ₩32,865 | ₩33,108 | -0.43% | 1.1만 |
|---|
| 2026.04.06 | ₩33,010 | ₩33,129 | ₩32,982 | ₩33,060 | +0.15% | 1만 |
|---|
| 2026.04.02 | ₩33,276 | ₩33,289 | ₩33,010 | ₩33,144 | -0.40% | 5.6천 |
|---|
| 2026.04.01 | ₩33,209 | ₩33,476 | ₩33,176 | ₩33,356 | +0.44% | 1.6만 |
|---|
| 2026.03.31 | ₩33,196 | ₩33,512 | ₩33,196 | ₩33,512 | +0.95% | 7.8천 |
|---|
| 2026.03.30 | ₩33,223 | ₩33,223 | ₩32,896 | ₩32,954 | -0.81% | 1.2만 |
|---|
| 2026.03.27 | ₩33,263 | ₩33,263 | ₩32,796 | ₩32,857 | -1.22% | 2.5만 |
|---|
| 2026.03.26 | ₩33,530 | ₩33,530 | ₩33,329 | ₩33,329 | -0.60% | 6.6천 |
|---|
| 2026.03.25 | ₩33,370 | ₩33,516 | ₩33,263 | ₩33,395 | +0.08% | 7.6천 |
|---|
| 2026.03.24 | ₩32,896 | ₩33,176 | ₩32,849 | ₩33,089 | +0.59% | 7.8천 |
|---|
| 2026.03.23 | ₩33,370 | ₩33,376 | ₩33,063 | ₩33,124 | -0.74% | 2.8만 |
|---|
| 2026.03.20 | ₩33,303 | ₩33,303 | ₩33,009 | ₩33,076 | -0.68% | 5.8천 |
|---|
| 2026.03.19 | ₩33,370 | ₩33,450 | ₩33,247 | ₩33,263 | -0.32% | 7.8천 |
|---|
| 2026.03.18 | ₩33,743 | ₩33,743 | ₩33,370 | ₩33,403 | -1.01% | 1.6만 |
|---|
| 2026.03.17 | ₩34,317 | ₩34,397 | ₩33,930 | ₩33,930 | -1.13% | 7.6천 |
|---|
| 2026.03.16 | ₩34,264 | ₩34,264 | ₩34,157 | ₩34,250 | -0.04% | 1.2천 |
|---|
| 2026.03.13 | ₩34,491 | ₩34,491 | ₩33,957 | ₩33,982 | -1.47% | 6천 |
|---|
| 2026.03.12 | ₩34,344 | ₩34,571 | ₩34,077 | ₩34,090 | -0.74% | 1만 |
|---|
| 2026.03.11 | ₩34,584 | ₩34,651 | ₩34,491 | ₩34,597 | +0.04% | 7.7천 |
|---|
| 2026.03.10 | ₩34,798 | ₩34,971 | ₩34,678 | ₩34,679 | -0.34% | 5.4천 |
|---|
| 2026.03.09 | ₩34,170 | ₩34,871 | ₩34,170 | ₩34,871 | +2.05% | 1.7만 |
|---|
| 2026.03.06 | ₩34,704 | ₩34,704 | ₩34,237 | ₩34,557 | -0.42% | 9.5천 |
|---|
| 2026.03.05 | ₩34,985 | ₩34,985 | ₩34,557 | ₩34,771 | -0.61% | 1.8만 |
|---|
| 2026.03.04 | ₩35,372 | ₩35,425 | ₩35,145 | ₩35,373 | +0.00% | 5천 |
|---|
| 2026.03.03 | ₩35,252 | ₩35,358 | ₩35,038 | ₩35,345 | +0.27% | 3.1만 |
|---|
| 2026.03.02 | ₩35,478 | ₩35,665 | ₩35,478 | ₩35,625 | +0.41% | 7.2천 |
|---|
| 2026.02.27 | ₩35,986 | ₩36,199 | ₩35,876 | ₩36,199 | +0.59% | 1.3만 |
|---|
| 2026.02.26 | ₩35,919 | ₩35,932 | ₩35,685 | ₩35,785 | -0.37% | 4.3만 |
|---|
| 2026.02.25 | ₩35,986 | ₩35,986 | ₩35,832 | ₩35,879 | -0.30% | 6.6천 |
|---|
| 2026.02.24 | ₩36,039 | ₩36,039 | ₩35,812 | ₩35,859 | -0.50% | 5.1천 |
|---|
| 2026.02.23 | ₩35,906 | ₩35,946 | ₩35,825 | ₩35,922 | +0.04% | 6.6천 |
|---|
| 2026.02.20 | ₩35,745 | ₩35,745 | ₩35,505 | ₩35,645 | -0.28% | 8천 |
|---|
| 2026.02.19 | ₩35,652 | ₩35,725 | ₩35,505 | ₩35,665 | +0.04% | 8.9천 |
|---|
| 2026.02.18 | ₩35,599 | ₩35,797 | ₩35,599 | ₩35,797 | +0.56% | 7.2천 |
|---|
| 2026.02.17 | ₩35,999 | ₩35,999 | ₩35,692 | ₩35,719 | -0.78% | 1.3만 |
|---|
| 2026.02.13 | ₩35,518 | ₩35,972 | ₩35,518 | ₩35,728 | +0.59% | 6.1천 |
|---|
| 2026.02.12 | ₩35,438 | ₩35,659 | ₩35,318 | ₩35,432 | -0.02% | 6.9천 |
|---|
| 2026.02.11 | ₩35,178 | ₩35,478 | ₩35,078 | ₩35,462 | +0.81% | 3.7천 |
|---|
| 2026.02.10 | ₩35,445 | ₩35,505 | ₩35,278 | ₩35,278 | -0.47% | 5.2천 |
|---|
| 2026.02.09 | ₩35,745 | ₩35,745 | ₩35,412 | ₩35,412 | -0.93% | 1.1만 |
|---|
| 2026.02.06 | ₩35,478 | ₩35,745 | ₩35,438 | ₩35,745 | +0.75% | 5.5천 |
|---|
| 2026.02.05 | ₩34,971 | ₩35,452 | ₩34,971 | ₩35,131 | +0.46% | 8천 |
|---|
| 2026.02.04 | ₩34,971 | ₩35,452 | ₩34,971 | ₩35,345 | +1.07% | 6.8천 |
|---|
| 2026.02.03 | ₩35,372 | ₩35,385 | ₩34,931 | ₩34,945 | -1.21% | 2만 |
|---|
| 2026.02.02 | ₩35,345 | ₩35,345 | ₩35,011 | ₩35,272 | -0.21% | 6.5천 |
|---|
| 2026.01.30 | ₩35,211 | ₩35,398 | ₩35,098 | ₩35,369 | +0.45% | 1.3만 |
|---|
| 2026.01.29 | ₩35,332 | ₩35,332 | ₩35,171 | ₩35,205 | -0.36% | 5.4천 |
|---|
| 2026.01.28 | ₩35,372 | ₩35,385 | ₩35,118 | ₩35,238 | -0.38% | 1.7만 |
|---|
| 2026.01.27 | ₩35,785 | ₩35,785 | ₩35,412 | ₩35,452 | -0.93% | 2.1만 |
|---|
| 2026.01.26 | ₩35,932 | ₩36,026 | ₩35,825 | ₩36,026 | +0.26% | 6.3천 |
|---|
| 2026.01.23 | ₩35,946 | ₩35,986 | ₩35,745 | ₩35,856 | -0.25% | 1.7만 |
|---|
| 2026.01.22 | ₩36,146 | ₩36,146 | ₩35,979 | ₩36,023 | -0.34% | 7.9천 |
|---|
| 2026.01.21 | ₩35,478 | ₩35,999 | ₩35,478 | ₩35,982 | +1.42% | 4.5천 |
|---|
| 2026.01.20 | ₩34,918 | ₩35,478 | ₩34,918 | ₩35,416 | +1.43% | 1.5만 |
|---|
| 2026.01.16 | ₩35,532 | ₩35,655 | ₩35,506 | ₩35,506 | -0.07% | 5.8천 |
|---|
| 2026.01.15 | ₩35,866 | ₩35,866 | ₩35,412 | ₩35,652 | -0.60% | 4.7천 |
|---|
| 2026.01.14 | ₩35,919 | ₩35,919 | ₩35,705 | ₩35,846 | -0.20% | 3.7천 |
|---|
| 2026.01.13 | ₩35,825 | ₩35,825 | ₩35,577 | ₩35,725 | -0.28% | 1.5만 |
|---|
| 2026.01.12 | ₩35,655 | ₩35,919 | ₩35,652 | ₩35,912 | +0.72% | 6.9천 |
|---|
| 2026.01.09 | ₩35,625 | ₩35,785 | ₩35,292 | ₩35,713 | +0.25% | 6.5천 |
|---|
| 2026.01.08 | ₩35,839 | ₩35,839 | ₩35,685 | ₩35,740 | -0.28% | 3.3천 |
|---|
| 2026.01.07 | ₩35,760 | ₩35,852 | ₩35,745 | ₩35,852 | +0.26% | 1.3만 |
|---|
| 2026.01.06 | ₩35,238 | ₩35,705 | ₩35,238 | ₩35,677 | +1.25% | 5.2천 |
|---|
| 2026.01.05 | ₩35,372 | ₩35,425 | ₩34,930 | ₩35,334 | -0.11% | 8.3천 |
|---|
| 2026.01.02 | ₩35,238 | ₩35,398 | ₩35,131 | ₩35,396 | +0.45% | 5.2천 |
|---|
| 2025.12.31 | ₩35,398 | ₩35,398 | ₩35,280 | ₩35,280 | -0.34% | 5.1천 |
|---|
| 2025.12.30 | ₩35,639 | ₩35,639 | ₩35,345 | ₩35,390 | -0.70% | 1.1만 |
|---|
| 2025.12.29 | ₩35,278 | ₩35,492 | ₩35,278 | ₩35,410 | +0.37% | 1.4만 |
|---|
| 2025.12.26 | ₩35,879 | ₩35,879 | ₩35,732 | ₩35,844 | -0.10% | 2.4천 |
|---|
| 2025.12.24 | ₩35,812 | ₩35,866 | ₩35,773 | ₩35,859 | +0.13% | 3.5천 |
|---|
| 2025.12.23 | ₩35,692 | ₩35,839 | ₩35,639 | ₩35,691 | -0.00% | 8.4천 |
|---|
| 2025.12.22 | ₩35,745 | ₩35,745 | ₩35,533 | ₩35,692 | -0.15% | 7.1천 |
|---|
| 2025.12.19 | ₩35,452 | ₩35,585 | ₩35,452 | ₩35,477 | +0.07% | 4.6천 |
|---|
| 2025.12.18 | ₩35,318 | ₩35,434 | ₩35,318 | ₩35,330 | +0.03% | 4.2천 |
|---|
| 2025.12.17 | ₩35,559 | ₩35,559 | ₩35,211 | ₩35,257 | -0.85% | 5.3천 |
|---|
| 2025.12.16 | ₩35,505 | ₩35,612 | ₩35,105 | ₩35,304 | -0.57% | 7.9천 |
|---|
| 2025.12.15 | ₩35,025 | ₩35,559 | ₩33,675 | ₩35,543 | +1.48% | 8.6천 |
|---|
| 2025.12.12 | ₩35,222 | ₩35,292 | ₩35,118 | ₩35,217 | -0.02% | 8.1천 |
|---|
| 2025.12.11 | ₩34,878 | ₩35,238 | ₩34,878 | ₩35,123 | +0.70% | 2.8천 |
|---|
| 2025.12.10 | ₩34,611 | ₩34,843 | ₩34,397 | ₩34,843 | +0.67% | 7.2천 |
|---|
| 2025.12.09 | ₩34,571 | ₩34,798 | ₩34,391 | ₩34,391 | -0.52% | 8.1천 |
|---|
| 2025.12.08 | ₩35,131 | ₩35,131 | ₩34,663 | ₩34,663 | -1.33% | 9.5천 |
|---|
| 2025.12.05 | ₩35,066 | ₩35,078 | ₩35,022 | ₩35,051 | -0.04% | 4.4천 |
|---|
| 2025.12.04 | ₩35,238 | ₩35,238 | ₩35,038 | ₩35,079 | -0.45% | 18.6만 |
|---|
| 2025.12.03 | ₩35,221 | ₩35,292 | ₩35,185 | ₩35,210 | -0.03% | 6.4천 |
|---|
| 2025.12.02 | ₩35,145 | ₩35,198 | ₩35,078 | ₩35,081 | -0.18% | 3.4천 |
|---|
| 2025.12.01 | ₩35,397 | ₩35,465 | ₩35,131 | ₩35,131 | -0.75% | 1.1만 |
|---|
| 2025.11.28 | ₩35,719 | ₩35,799 | ₩35,692 | ₩35,761 | +0.12% | 4.2천 |
|---|
| 2025.11.26 | ₩35,825 | ₩35,886 | ₩35,743 | ₩35,827 | +0.00% | 1.6만 |
|---|
| 2025.11.25 | ₩35,692 | ₩35,852 | ₩35,633 | ₩35,795 | +0.29% | 1.3만 |
|---|
| 2025.11.24 | ₩35,732 | ₩35,732 | ₩35,385 | ₩35,516 | -0.61% | 7.5천 |
|---|
| 2025.11.21 | ₩35,252 | ₩35,492 | ₩35,252 | ₩35,344 | +0.26% | 6천 |
|---|
| 2025.11.20 | ₩35,225 | ₩35,238 | ₩34,947 | ₩34,947 | -0.79% | 6.1천 |
|---|
| 2025.11.19 | ₩34,918 | ₩35,109 | ₩34,918 | ₩35,109 | +0.55% | 2.5천 |
|---|
| 2025.11.18 | ₩35,045 | ₩35,171 | ₩35,015 | ₩35,106 | +0.18% | 5.3천 |
|---|
| 2025.11.17 | ₩35,358 | ₩35,358 | ₩35,011 | ₩35,062 | -0.84% | 3.4천 |
|---|
| 2025.11.14 | ₩35,238 | ₩35,238 | ₩34,995 | ₩35,085 | -0.44% | 1.8만 |
|---|
| 2025.11.13 | ₩35,201 | ₩35,238 | ₩35,102 | ₩35,102 | -0.28% | 6.8만 |
|---|
| 2025.11.12 | ₩35,211 | ₩35,211 | ₩35,081 | ₩35,115 | -0.27% | 4.9천 |
|---|
| 2025.11.11 | ₩34,969 | ₩35,057 | ₩34,969 | ₩35,057 | +0.25% | 2.3천 |
|---|
| 2025.11.10 | ₩34,771 | ₩34,879 | ₩34,711 | ₩34,879 | +0.31% | 3천 |
|---|
| 2025.11.07 | ₩34,577 | ₩34,650 | ₩34,491 | ₩34,650 | +0.21% | 1.7천 |
|---|
| 2025.11.06 | ₩34,577 | ₩34,632 | ₩34,517 | ₩34,632 | +0.16% | 3.1천 |
|---|
| 2025.11.05 | ₩34,638 | ₩34,638 | ₩34,437 | ₩34,584 | -0.15% | 6.1천 |
|---|
| 2025.11.04 | ₩34,304 | ₩34,477 | ₩34,304 | ₩34,455 | +0.44% | 2천 |
|---|
| 2025.11.03 | ₩34,250 | ₩34,357 | ₩34,197 | ₩34,357 | +0.31% | 900 |
|---|
| 2025.10.31 | ₩34,731 | ₩34,731 | ₩34,451 | ₩34,650 | -0.23% | 3.5천 |
|---|
| 2025.10.30 | ₩34,658 | ₩34,798 | ₩34,584 | ₩34,624 | -0.10% | 1.9천 |
|---|
| 2025.10.29 | ₩34,664 | ₩34,758 | ₩34,541 | ₩34,541 | -0.35% | 2.7천 |
|---|
| 2025.10.28 | ₩34,931 | ₩34,971 | ₩34,784 | ₩34,784 | -0.42% | 1.4천 |
|---|
| 2025.10.27 | ₩35,145 | ₩35,145 | ₩34,772 | ₩34,921 | -0.64% | 9.2천 |
|---|
| 2025.10.24 | ₩34,918 | ₩34,918 | ₩34,811 | ₩34,891 | -0.08% | 6.3천 |
|---|
| 2025.10.23 | ₩34,744 | ₩34,814 | ₩34,718 | ₩34,814 | +0.20% | 2.3천 |
|---|
| 2025.10.22 | ₩34,771 | ₩34,798 | ₩34,683 | ₩34,718 | -0.15% | 3.7천 |
|---|
| 2025.10.21 | ₩34,651 | ₩34,678 | ₩34,638 | ₩34,664 | +0.04% | 900 |
|---|
| 2025.10.20 | ₩34,397 | ₩34,561 | ₩34,397 | ₩34,561 | +0.48% | 1.9천 |
|---|
| 2025.10.17 | ₩34,053 | ₩34,273 | ₩34,050 | ₩34,273 | +0.65% | 6.5천 |
|---|
| 2025.10.16 | ₩34,277 | ₩34,277 | ₩34,004 | ₩34,032 | -0.72% | 3.1천 |
|---|
| 2025.10.15 | ₩34,134 | ₩34,157 | ₩34,072 | ₩34,137 | +0.01% | 1.2천 |
|---|
| 2025.10.14 | ₩33,917 | ₩34,116 | ₩33,917 | ₩34,089 | +0.51% | 6.7천 |
|---|
| 2025.10.13 | ₩34,064 | ₩34,144 | ₩34,022 | ₩34,038 | -0.07% | 3.9천 |
|---|
| 2025.10.10 | ₩34,237 | ₩34,237 | ₩33,979 | ₩33,979 | -0.75% | 1.3천 |
|---|