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 | ₩34,732 | ₩35,213 | ₩34,732 | ₩35,199 | +1.35% | 4.3만 |
| 2026.10.08 | ₩34,679 | ₩34,759 | ₩34,225 | ₩34,652 | -0.08% | 4.8만 |
| 2026.10.07 | ₩34,625 | ₩35,066 | ₩34,612 | ₩34,866 | +0.69% | 4.6만 |
| 2026.10.06 | ₩34,599 | ₩34,832 | ₩34,332 | ₩34,571 | -0.08% | 7.9만 |
| 2026.10.05 | ₩34,305 | ₩34,666 | ₩34,292 | ₩34,639 | +0.97% | 1.8만 |
| 2026.10.02 | ₩34,305 | ₩34,379 | ₩34,212 | ₩34,318 | +0.04% | 1.3만 |
| 2026.10.01 | ₩34,919 | ₩34,919 | ₩34,280 | ₩34,305 | -1.76% | 22.1만 |
| 2026.09.30 | ₩35,386 | ₩35,412 | ₩35,139 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,199 |
| -0.53% |
| 4.4만 |
| 2026.09.29 | ₩35,413 | ₩35,438 | ₩35,133 | ₩35,392 | -0.06% | 6.9만 |
|---|
| 2026.09.28 | ₩35,360 | ₩35,506 | ₩35,280 | ₩35,433 | +0.21% | 4.9만 |
|---|
| 2026.09.25 | ₩35,373 | ₩35,440 | ₩35,039 | ₩35,350 | -0.06% | 7.3만 |
|---|
| 2026.09.24 | ₩35,106 | ₩35,438 | ₩35,093 | ₩35,266 | +0.46% | 7.1만 |
|---|
| 2026.09.23 | ₩35,360 | ₩35,360 | ₩34,986 | ₩34,986 | -1.06% | 9.6만 |
|---|
| 2026.09.22 | ₩35,146 | ₩35,325 | ₩34,946 | ₩35,240 | +0.27% | 2만 |
|---|
| 2026.09.21 | ₩34,892 | ₩35,159 | ₩34,772 | ₩35,139 | +0.71% | 2.9만 |
|---|
| 2026.09.18 | ₩34,839 | ₩34,986 | ₩34,800 | ₩34,914 | +0.21% | 1.8만 |
|---|
| 2026.09.17 | ₩34,852 | ₩34,986 | ₩34,732 | ₩34,939 | +0.25% | 2.9만 |
|---|
| 2026.09.16 | ₩34,706 | ₩34,973 | ₩34,706 | ₩34,706 | 0.00% | 1.9만 |
|---|
| 2026.09.15 | ₩34,719 | ₩34,812 | ₩34,452 | ₩34,772 | +0.15% | 4.4만 |
|---|
| 2026.09.14 | ₩34,892 | ₩34,946 | ₩34,666 | ₩34,839 | -0.15% | 5.1만 |
|---|
| 2026.09.11 | ₩34,479 | ₩34,508 | ₩34,225 | ₩34,318 | -0.46% | 26.7만 |
|---|
| 2026.09.10 | ₩34,505 | ₩34,639 | ₩34,305 | ₩34,341 | -0.48% | 9.4만 |
|---|
| 2026.09.09 | ₩34,479 | ₩34,666 | ₩34,479 | ₩34,532 | +0.15% | 8만 |
|---|
| 2026.09.08 | ₩35,280 | ₩35,280 | ₩34,625 | ₩34,652 | -1.78% | 6.1만 |
|---|
| 2026.09.04 | ₩35,533 | ₩35,693 | ₩35,448 | ₩35,502 | -0.09% | 7.3만 |
|---|
| 2026.09.03 | ₩35,907 | ₩35,907 | ₩35,473 | ₩35,867 | -0.11% | 6.3만 |
|---|
| 2026.09.02 | ₩35,813 | ₩36,054 | ₩35,688 | ₩35,773 | -0.11% | 7만 |
|---|
| 2026.09.01 | ₩35,827 | ₩35,880 | ₩35,373 | ₩35,560 | -0.75% | 12만 |
|---|
| 2026.08.31 | ₩35,627 | ₩35,934 | ₩35,440 | ₩35,934 | +0.86% | 4.8만 |
|---|
| 2026.08.28 | ₩35,974 | ₩35,974 | ₩35,733 | ₩35,823 | -0.42% | 4만 |
|---|
| 2026.08.27 | ₩36,107 | ₩36,120 | ₩35,887 | ₩35,919 | -0.52% | 3.8만 |
|---|
| 2026.08.26 | ₩36,454 | ₩36,454 | ₩36,193 | ₩36,241 | -0.59% | 2.5만 |
|---|
| 2026.08.25 | ₩36,474 | ₩36,508 | ₩36,334 | ₩36,485 | +0.03% | 2.2만 |
|---|
| 2026.08.24 | ₩36,227 | ₩36,361 | ₩36,174 | ₩36,355 | +0.35% | 2.8만 |
|---|
| 2026.08.21 | ₩35,907 | ₩36,434 | ₩35,907 | ₩36,314 | +1.13% | 4.6만 |
|---|
| 2026.08.20 | ₩36,267 | ₩36,468 | ₩36,036 | ₩36,036 | -0.64% | 3.1만 |
|---|
| 2026.08.19 | ₩36,508 | ₩36,508 | ₩36,401 | ₩36,454 | -0.15% | 2.2만 |
|---|
| 2026.08.18 | ₩36,174 | ₩36,347 | ₩36,174 | ₩36,334 | +0.44% | 2.4만 |
|---|
| 2026.08.17 | ₩36,027 | ₩36,161 | ₩35,894 | ₩36,082 | +0.15% | 2.2만 |
|---|
| 2026.08.14 | ₩36,241 | ₩36,241 | ₩36,000 | ₩36,074 | -0.46% | 1.4만 |
|---|
| 2026.08.13 | ₩36,040 | ₩36,227 | ₩36,040 | ₩36,131 | +0.25% | 2.3만 |
|---|
| 2026.08.12 | ₩35,907 | ₩36,143 | ₩35,907 | ₩36,092 | +0.52% | 2.8만 |
|---|
| 2026.08.11 | ₩36,107 | ₩36,107 | ₩35,947 | ₩36,016 | -0.25% | 2.8만 |
|---|
| 2026.08.10 | ₩35,760 | ₩36,067 | ₩35,680 | ₩36,016 | +0.72% | 4.3만 |
|---|
| 2026.08.07 | ₩35,506 | ₩35,707 | ₩35,269 | ₩35,693 | +0.53% | 3.1만 |
|---|
| 2026.08.06 | ₩35,651 | ₩35,651 | ₩35,333 | ₩35,465 | -0.52% | 1.7만 |
|---|
| 2026.08.05 | ₩35,026 | ₩35,547 | ₩35,026 | ₩35,438 | +1.18% | 2.2만 |
|---|
| 2026.08.04 | ₩34,973 | ₩35,099 | ₩34,928 | ₩35,066 | +0.27% | 1.9만 |
|---|
| 2026.08.03 | ₩35,480 | ₩35,480 | ₩34,933 | ₩35,117 | -1.02% | 2.6만 |
|---|
| 2026.07.31 | ₩35,346 | ₩35,506 | ₩35,119 | ₩35,480 | +0.38% | 3.2만 |
|---|
| 2026.07.30 | ₩35,613 | ₩35,653 | ₩35,320 | ₩35,545 | -0.19% | 5.6만 |
|---|
| 2026.07.29 | ₩36,094 | ₩36,094 | ₩35,835 | ₩35,911 | -0.51% | 2.6만 |
|---|
| 2026.07.28 | ₩35,800 | ₩36,094 | ₩35,800 | ₩36,006 | +0.57% | 5.3만 |
|---|
| 2026.07.27 | ₩35,760 | ₩35,867 | ₩35,480 | ₩35,528 | -0.65% | 6.6만 |
|---|
| 2026.07.24 | ₩35,493 | ₩35,506 | ₩35,253 | ₩35,404 | -0.25% | 1.9만 |
|---|
| 2026.07.23 | ₩35,026 | ₩35,159 | ₩34,912 | ₩35,151 | +0.36% | 3.5만 |
|---|
| 2026.07.22 | ₩35,333 | ₩35,333 | ₩34,766 | ₩34,824 | -1.44% | 2.2만 |
|---|
| 2026.07.21 | ₩34,812 | ₩34,998 | ₩34,639 | ₩34,971 | +0.46% | 1.7만 |
|---|
| 2026.07.20 | ₩35,413 | ₩35,413 | ₩34,846 | ₩34,846 | -1.60% | 3.1만 |
|---|
| 2026.07.17 | ₩35,106 | ₩35,440 | ₩35,053 | ₩35,070 | -0.10% | 2.1만 |
|---|
| 2026.07.16 | ₩34,599 | ₩35,320 | ₩34,599 | ₩35,213 | +1.77% | 1.5만 |
|---|
| 2026.07.15 | ₩34,625 | ₩34,732 | ₩34,385 | ₩34,599 | -0.08% | 1.7만 |
|---|
| 2026.07.14 | ₩35,026 | ₩35,026 | ₩34,499 | ₩34,599 | -1.22% | 1.5만 |
|---|
| 2026.07.13 | ₩35,146 | ₩35,159 | ₩34,973 | ₩35,125 | -0.06% | 3.5만 |
|---|
| 2026.07.10 | ₩35,079 | ₩35,133 | ₩35,079 | ₩35,119 | +0.11% | 1.3만 |
|---|
| 2026.07.09 | ₩35,133 | ₩35,135 | ₩35,053 | ₩35,133 | 0.00% | 6.9천 |
|---|
| 2026.07.08 | ₩35,333 | ₩35,333 | ₩34,986 | ₩35,077 | -0.73% | 1.1만 |
|---|
| 2026.07.07 | ₩35,063 | ₩35,253 | ₩35,063 | ₩35,125 | +0.18% | 2.2만 |
|---|
| 2026.07.06 | ₩35,293 | ₩35,293 | ₩34,986 | ₩35,053 | -0.68% | 1.5만 |
|---|
| 2026.07.02 | ₩35,199 | ₩35,199 | ₩34,970 | ₩35,069 | -0.37% | 1.4만 |
|---|
| 2026.07.01 | ₩35,186 | ₩35,186 | ₩34,826 | ₩34,896 | -0.82% | 1.3만 |
|---|
| 2026.06.30 | ₩35,106 | ₩35,213 | ₩35,106 | ₩35,186 | +0.23% | 2.5만 |
|---|
| 2026.06.29 | ₩35,400 | ₩35,506 | ₩35,173 | ₩35,237 | -0.46% | 2만 |
|---|
| 2026.06.26 | ₩34,892 | ₩35,199 | ₩34,892 | ₩35,149 | +0.73% | 1.5만 |
|---|
| 2026.06.25 | ₩34,759 | ₩34,946 | ₩34,265 | ₩34,760 | +0.00% | 2.4만 |
|---|
| 2026.06.24 | ₩34,692 | ₩34,692 | ₩34,318 | ₩34,465 | -0.65% | 1.5만 |
|---|
| 2026.06.23 | ₩34,132 | ₩34,305 | ₩34,106 | ₩34,300 | +0.49% | 5.8천 |
|---|
| 2026.06.22 | ₩33,317 | ₩33,931 | ₩33,317 | ₩33,785 | +1.40% | 1.1만 |
|---|
| 2026.06.18 | ₩33,851 | ₩33,871 | ₩33,478 | ₩33,611 | -0.71% | 2.2만 |
|---|
| 2026.06.17 | ₩34,158 | ₩34,198 | ₩33,718 | ₩33,845 | -0.92% | 2.6만 |
|---|
| 2026.06.16 | ₩34,292 | ₩34,292 | ₩34,132 | ₩34,254 | -0.11% | 7.2천 |
|---|
| 2026.06.15 | ₩34,318 | ₩34,318 | ₩34,145 | ₩34,212 | -0.31% | 2.3만 |
|---|
| 2026.06.12 | ₩34,185 | ₩34,265 | ₩34,132 | ₩34,224 | +0.11% | 1.5만 |
|---|
| 2026.06.11 | ₩34,125 | ₩34,252 | ₩34,125 | ₩34,174 | +0.14% | 7.6천 |
|---|
| 2026.06.10 | ₩34,138 | ₩34,212 | ₩34,044 | ₩34,044 | -0.28% | 1.6만 |
|---|
| 2026.06.09 | ₩34,305 | ₩34,305 | ₩34,092 | ₩34,172 | -0.39% | 1만 |
|---|
| 2026.06.08 | ₩34,238 | ₩34,238 | ₩33,945 | ₩33,987 | -0.73% | 2만 |
|---|
| 2026.06.05 | ₩34,038 | ₩34,158 | ₩33,958 | ₩33,985 | -0.16% | 1.4만 |
|---|
| 2026.06.04 | ₩33,724 | ₩33,931 | ₩33,724 | ₩33,915 | +0.57% | 1.1만 |
|---|
| 2026.06.03 | ₩33,130 | ₩33,371 | ₩33,130 | ₩33,240 | +0.33% | 1.3만 |
|---|
| 2026.06.02 | ₩33,344 | ₩33,344 | ₩32,877 | ₩33,020 | -0.97% | 2만 |
|---|
| 2026.06.01 | ₩33,104 | ₩33,371 | ₩33,104 | ₩33,263 | +0.48% | 1.4만 |
|---|
| 2026.05.29 | ₩34,238 | ₩34,238 | ₩33,783 | ₩33,814 | -1.24% | 1.1만 |
|---|
| 2026.05.28 | ₩33,811 | ₩34,038 | ₩33,798 | ₩33,994 | +0.54% | 2.5만 |
|---|
| 2026.05.27 | ₩33,678 | ₩33,838 | ₩33,658 | ₩33,678 | 0.00% | 9.6천 |
|---|
| 2026.05.26 | ₩33,958 | ₩33,958 | ₩33,571 | ₩33,675 | -0.83% | 2만 |
|---|
| 2026.05.22 | ₩33,771 | ₩33,878 | ₩33,731 | ₩33,851 | +0.24% | 9.7천 |
|---|
| 2026.05.21 | ₩33,277 | ₩33,578 | ₩33,277 | ₩33,551 | +0.82% | 4.4천 |
|---|
| 2026.05.20 | ₩33,678 | ₩33,678 | ₩33,277 | ₩33,397 | -0.83% | 1.1만 |
|---|
| 2026.05.19 | ₩32,944 | ₩33,431 | ₩32,944 | ₩33,369 | +1.29% | 6.8천 |
|---|
| 2026.05.18 | ₩32,877 | ₩33,124 | ₩32,803 | ₩33,117 | +0.73% | 1.7만 |
|---|
| 2026.05.15 | ₩33,277 | ₩33,277 | ₩32,944 | ₩32,984 | -0.88% | 1.2만 |
|---|
| 2026.05.14 | ₩33,371 | ₩33,371 | ₩33,106 | ₩33,183 | -0.56% | 1만 |
|---|
| 2026.05.13 | ₩32,970 | ₩33,197 | ₩32,877 | ₩33,179 | +0.63% | 1.3만 |
|---|
| 2026.05.12 | ₩32,610 | ₩33,137 | ₩32,550 | ₩33,010 | +1.23% | 1.9만 |
|---|
| 2026.05.11 | ₩32,637 | ₩32,810 | ₩32,303 | ₩32,379 | -0.79% | 1.7만 |
|---|
| 2026.05.08 | ₩32,770 | ₩32,770 | ₩32,436 | ₩32,470 | -0.92% | 1.6만 |
|---|
| 2026.05.07 | ₩32,970 | ₩32,970 | ₩32,663 | ₩32,725 | -0.74% | 9.4천 |
|---|
| 2026.05.06 | ₩32,904 | ₩33,050 | ₩32,790 | ₩32,912 | +0.02% | 1.4만 |
|---|
| 2026.05.05 | ₩32,837 | ₩32,930 | ₩32,717 | ₩32,873 | +0.11% | 1.2만 |
|---|
| 2026.05.04 | ₩32,904 | ₩32,904 | ₩32,650 | ₩32,755 | -0.45% | 1.9만 |
|---|
| 2026.05.01 | ₩33,171 | ₩33,171 | ₩32,823 | ₩32,823 | -1.05% | 1.3만 |
|---|
| 2026.04.30 | ₩33,010 | ₩33,397 | ₩32,877 | ₩33,344 | +1.01% | 1.4만 |
|---|
| 2026.04.29 | ₩32,837 | ₩32,837 | ₩32,476 | ₩32,643 | -0.59% | 7.8만 |
|---|
| 2026.04.28 | ₩33,090 | ₩33,090 | ₩32,763 | ₩32,864 | -0.69% | 3.1만 |
|---|
| 2026.04.27 | ₩32,970 | ₩33,077 | ₩32,770 | ₩32,783 | -0.57% | 1.7만 |
|---|
| 2026.04.24 | ₩33,251 | ₩33,251 | ₩32,810 | ₩32,897 | -1.06% | 1.5만 |
|---|
| 2026.04.23 | ₩33,277 | ₩33,304 | ₩33,104 | ₩33,236 | -0.12% | 3.6천 |
|---|
| 2026.04.22 | ₩33,104 | ₩33,437 | ₩33,104 | ₩33,233 | +0.39% | 7.7천 |
|---|
| 2026.04.21 | ₩33,504 | ₩33,504 | ₩33,189 | ₩33,189 | -0.94% | 6.7천 |
|---|
| 2026.04.20 | ₩33,611 | ₩33,611 | ₩33,424 | ₩33,424 | -0.56% | 9.3천 |
|---|
| 2026.04.17 | ₩33,544 | ₩33,691 | ₩33,530 | ₩33,615 | +0.21% | 4.9천 |
|---|
| 2026.04.16 | ₩33,437 | ₩33,437 | ₩33,224 | ₩33,281 | -0.47% | 3.6천 |
|---|
| 2026.04.15 | ₩33,611 | ₩33,611 | ₩33,317 | ₩33,520 | -0.27% | 5.6천 |
|---|
| 2026.04.14 | ₩33,638 | ₩33,891 | ₩33,638 | ₩33,706 | +0.20% | 2.6천 |
|---|
| 2026.04.13 | ₩33,504 | ₩33,528 | ₩33,183 | ₩33,528 | +0.07% | 9.6천 |
|---|
| 2026.04.10 | ₩33,478 | ₩33,478 | ₩33,337 | ₩33,365 | -0.33% | 3.2천 |
|---|
| 2026.04.09 | ₩33,534 | ₩33,851 | ₩33,534 | ₩33,696 | +0.49% | 7천 |
|---|
| 2026.04.08 | ₩33,371 | ₩33,718 | ₩33,344 | ₩33,702 | +0.99% | 1.9만 |
|---|
| 2026.04.07 | ₩33,251 | ₩33,251 | ₩32,866 | ₩33,109 | -0.43% | 1.1만 |
|---|
| 2026.04.06 | ₩33,012 | ₩33,130 | ₩32,984 | ₩33,061 | +0.15% | 1만 |
|---|
| 2026.04.02 | ₩33,277 | ₩33,291 | ₩33,012 | ₩33,145 | -0.40% | 5.6천 |
|---|
| 2026.04.01 | ₩33,211 | ₩33,478 | ₩33,177 | ₩33,357 | +0.44% | 1.6만 |
|---|
| 2026.03.31 | ₩33,197 | ₩33,514 | ₩33,197 | ₩33,514 | +0.95% | 7.8천 |
|---|
| 2026.03.30 | ₩33,224 | ₩33,224 | ₩32,897 | ₩32,956 | -0.81% | 1.2만 |
|---|
| 2026.03.27 | ₩33,264 | ₩33,264 | ₩32,797 | ₩32,858 | -1.22% | 2.5만 |
|---|
| 2026.03.26 | ₩33,531 | ₩33,531 | ₩33,331 | ₩33,331 | -0.60% | 6.6천 |
|---|
| 2026.03.25 | ₩33,371 | ₩33,518 | ₩33,264 | ₩33,396 | +0.08% | 7.6천 |
|---|
| 2026.03.24 | ₩32,897 | ₩33,177 | ₩32,850 | ₩33,090 | +0.59% | 7.8천 |
|---|
| 2026.03.23 | ₩33,371 | ₩33,377 | ₩33,064 | ₩33,125 | -0.74% | 2.8만 |
|---|
| 2026.03.20 | ₩33,304 | ₩33,304 | ₩33,010 | ₩33,077 | -0.68% | 5.8천 |
|---|
| 2026.03.19 | ₩33,371 | ₩33,451 | ₩33,248 | ₩33,264 | -0.32% | 7.8천 |
|---|
| 2026.03.18 | ₩33,745 | ₩33,745 | ₩33,371 | ₩33,404 | -1.01% | 1.6만 |
|---|
| 2026.03.17 | ₩34,318 | ₩34,399 | ₩33,931 | ₩33,931 | -1.13% | 7.6천 |
|---|
| 2026.03.16 | ₩34,265 | ₩34,265 | ₩34,158 | ₩34,252 | -0.04% | 1.2천 |
|---|
| 2026.03.13 | ₩34,492 | ₩34,492 | ₩33,958 | ₩33,983 | -1.47% | 6천 |
|---|
| 2026.03.12 | ₩34,345 | ₩34,572 | ₩34,078 | ₩34,092 | -0.74% | 1만 |
|---|
| 2026.03.11 | ₩34,585 | ₩34,652 | ₩34,492 | ₩34,599 | +0.04% | 7.7천 |
|---|
| 2026.03.10 | ₩34,799 | ₩34,973 | ₩34,679 | ₩34,680 | -0.34% | 5.4천 |
|---|
| 2026.03.09 | ₩34,172 | ₩34,872 | ₩34,172 | ₩34,872 | +2.05% | 1.7만 |
|---|
| 2026.03.06 | ₩34,706 | ₩34,706 | ₩34,238 | ₩34,559 | -0.42% | 9.5천 |
|---|
| 2026.03.05 | ₩34,986 | ₩34,986 | ₩34,559 | ₩34,772 | -0.61% | 1.8만 |
|---|
| 2026.03.04 | ₩35,373 | ₩35,426 | ₩35,146 | ₩35,374 | +0.00% | 5천 |
|---|
| 2026.03.03 | ₩35,253 | ₩35,360 | ₩35,039 | ₩35,346 | +0.27% | 3.1만 |
|---|
| 2026.03.02 | ₩35,480 | ₩35,667 | ₩35,480 | ₩35,627 | +0.41% | 7.2천 |
|---|
| 2026.02.27 | ₩35,987 | ₩36,201 | ₩35,878 | ₩36,201 | +0.59% | 1.3만 |
|---|
| 2026.02.26 | ₩35,920 | ₩35,934 | ₩35,687 | ₩35,787 | -0.37% | 4.3만 |
|---|
| 2026.02.25 | ₩35,987 | ₩35,987 | ₩35,834 | ₩35,880 | -0.30% | 6.6천 |
|---|
| 2026.02.24 | ₩36,040 | ₩36,040 | ₩35,813 | ₩35,860 | -0.50% | 5.1천 |
|---|
| 2026.02.23 | ₩35,907 | ₩35,947 | ₩35,827 | ₩35,923 | +0.04% | 6.6천 |
|---|
| 2026.02.20 | ₩35,747 | ₩35,747 | ₩35,506 | ₩35,647 | -0.28% | 8천 |
|---|
| 2026.02.19 | ₩35,653 | ₩35,727 | ₩35,506 | ₩35,667 | +0.04% | 8.9천 |
|---|
| 2026.02.18 | ₩35,600 | ₩35,799 | ₩35,600 | ₩35,799 | +0.56% | 7.2천 |
|---|
| 2026.02.17 | ₩36,000 | ₩36,000 | ₩35,693 | ₩35,720 | -0.78% | 1.3만 |
|---|
| 2026.02.13 | ₩35,520 | ₩35,974 | ₩35,520 | ₩35,729 | +0.59% | 6.1천 |
|---|
| 2026.02.12 | ₩35,440 | ₩35,660 | ₩35,320 | ₩35,433 | -0.02% | 6.9천 |
|---|
| 2026.02.11 | ₩35,179 | ₩35,480 | ₩35,079 | ₩35,464 | +0.81% | 3.7천 |
|---|
| 2026.02.10 | ₩35,446 | ₩35,506 | ₩35,280 | ₩35,280 | -0.47% | 5.2천 |
|---|
| 2026.02.09 | ₩35,747 | ₩35,747 | ₩35,413 | ₩35,413 | -0.93% | 1.1만 |
|---|
| 2026.02.06 | ₩35,480 | ₩35,747 | ₩35,440 | ₩35,747 | +0.75% | 5.5천 |
|---|
| 2026.02.05 | ₩34,973 | ₩35,453 | ₩34,973 | ₩35,133 | +0.46% | 8천 |
|---|
| 2026.02.04 | ₩34,973 | ₩35,453 | ₩34,973 | ₩35,346 | +1.07% | 6.8천 |
|---|
| 2026.02.03 | ₩35,373 | ₩35,386 | ₩34,933 | ₩34,946 | -1.21% | 2만 |
|---|
| 2026.02.02 | ₩35,346 | ₩35,346 | ₩35,013 | ₩35,273 | -0.21% | 6.5천 |
|---|
| 2026.01.30 | ₩35,213 | ₩35,400 | ₩35,099 | ₩35,370 | +0.45% | 1.3만 |
|---|
| 2026.01.29 | ₩35,333 | ₩35,333 | ₩35,173 | ₩35,206 | -0.36% | 5.4천 |
|---|
| 2026.01.28 | ₩35,373 | ₩35,386 | ₩35,119 | ₩35,240 | -0.38% | 1.7만 |
|---|
| 2026.01.27 | ₩35,787 | ₩35,787 | ₩35,413 | ₩35,453 | -0.93% | 2.1만 |
|---|
| 2026.01.26 | ₩35,934 | ₩36,027 | ₩35,827 | ₩36,027 | +0.26% | 6.3천 |
|---|
| 2026.01.23 | ₩35,947 | ₩35,987 | ₩35,747 | ₩35,858 | -0.25% | 1.7만 |
|---|
| 2026.01.22 | ₩36,147 | ₩36,147 | ₩35,980 | ₩36,024 | -0.34% | 7.9천 |
|---|
| 2026.01.21 | ₩35,480 | ₩36,000 | ₩35,480 | ₩35,983 | +1.42% | 4.5천 |
|---|
| 2026.01.20 | ₩34,919 | ₩35,480 | ₩34,919 | ₩35,417 | +1.43% | 1.5만 |
|---|
| 2026.01.16 | ₩35,533 | ₩35,656 | ₩35,508 | ₩35,508 | -0.07% | 5.8천 |
|---|
| 2026.01.15 | ₩35,867 | ₩35,867 | ₩35,413 | ₩35,653 | -0.60% | 4.7천 |
|---|
| 2026.01.14 | ₩35,920 | ₩35,920 | ₩35,707 | ₩35,847 | -0.20% | 3.7천 |
|---|
| 2026.01.13 | ₩35,827 | ₩35,827 | ₩35,579 | ₩35,727 | -0.28% | 1.5만 |
|---|
| 2026.01.12 | ₩35,656 | ₩35,920 | ₩35,653 | ₩35,914 | +0.72% | 6.9천 |
|---|
| 2026.01.09 | ₩35,627 | ₩35,787 | ₩35,293 | ₩35,715 | +0.25% | 6.5천 |
|---|
| 2026.01.08 | ₩35,840 | ₩35,840 | ₩35,687 | ₩35,741 | -0.28% | 3.3천 |
|---|
| 2026.01.07 | ₩35,761 | ₩35,854 | ₩35,747 | ₩35,854 | +0.26% | 1.3만 |
|---|
| 2026.01.06 | ₩35,240 | ₩35,707 | ₩35,240 | ₩35,679 | +1.25% | 5.2천 |
|---|
| 2026.01.05 | ₩35,373 | ₩35,426 | ₩34,931 | ₩35,336 | -0.11% | 8.3천 |
|---|
| 2026.01.02 | ₩35,240 | ₩35,400 | ₩35,133 | ₩35,397 | +0.45% | 5.2천 |
|---|
| 2025.12.31 | ₩35,400 | ₩35,400 | ₩35,281 | ₩35,281 | -0.34% | 5.1천 |
|---|
| 2025.12.30 | ₩35,640 | ₩35,640 | ₩35,346 | ₩35,392 | -0.70% | 1.1만 |
|---|
| 2025.12.29 | ₩35,280 | ₩35,493 | ₩35,280 | ₩35,412 | +0.37% | 1.4만 |
|---|
| 2025.12.26 | ₩35,880 | ₩35,880 | ₩35,733 | ₩35,846 | -0.10% | 2.4천 |
|---|
| 2025.12.24 | ₩35,813 | ₩35,867 | ₩35,775 | ₩35,860 | +0.13% | 3.5천 |
|---|
| 2025.12.23 | ₩35,693 | ₩35,840 | ₩35,640 | ₩35,692 | -0.00% | 8.4천 |
|---|
| 2025.12.22 | ₩35,747 | ₩35,747 | ₩35,535 | ₩35,693 | -0.15% | 7.1천 |
|---|
| 2025.12.19 | ₩35,453 | ₩35,587 | ₩35,453 | ₩35,478 | +0.07% | 4.6천 |
|---|
| 2025.12.18 | ₩35,320 | ₩35,436 | ₩35,320 | ₩35,332 | +0.03% | 4.2천 |
|---|
| 2025.12.17 | ₩35,560 | ₩35,560 | ₩35,213 | ₩35,258 | -0.85% | 5.3천 |
|---|
| 2025.12.16 | ₩35,506 | ₩35,613 | ₩35,106 | ₩35,305 | -0.57% | 7.9천 |
|---|
| 2025.12.15 | ₩35,026 | ₩35,560 | ₩33,676 | ₩35,544 | +1.48% | 8.6천 |
|---|
| 2025.12.12 | ₩35,223 | ₩35,293 | ₩35,119 | ₩35,218 | -0.02% | 8.1천 |
|---|
| 2025.12.11 | ₩34,879 | ₩35,240 | ₩34,879 | ₩35,125 | +0.70% | 2.8천 |
|---|
| 2025.12.10 | ₩34,612 | ₩34,844 | ₩34,399 | ₩34,844 | +0.67% | 7.2천 |
|---|
| 2025.12.09 | ₩34,572 | ₩34,799 | ₩34,392 | ₩34,392 | -0.52% | 8.1천 |
|---|
| 2025.12.08 | ₩35,133 | ₩35,133 | ₩34,664 | ₩34,664 | -1.33% | 9.5천 |
|---|
| 2025.12.05 | ₩35,067 | ₩35,079 | ₩35,023 | ₩35,053 | -0.04% | 4.4천 |
|---|
| 2025.12.04 | ₩35,240 | ₩35,240 | ₩35,039 | ₩35,081 | -0.45% | 18.6만 |
|---|
| 2025.12.03 | ₩35,222 | ₩35,293 | ₩35,186 | ₩35,211 | -0.03% | 6.4천 |
|---|
| 2025.12.02 | ₩35,146 | ₩35,199 | ₩35,079 | ₩35,082 | -0.18% | 3.4천 |
|---|
| 2025.12.01 | ₩35,398 | ₩35,466 | ₩35,133 | ₩35,133 | -0.75% | 1.1만 |
|---|
| 2025.11.28 | ₩35,720 | ₩35,800 | ₩35,693 | ₩35,763 | +0.12% | 4.2천 |
|---|
| 2025.11.26 | ₩35,827 | ₩35,887 | ₩35,744 | ₩35,828 | +0.00% | 1.6만 |
|---|
| 2025.11.25 | ₩35,693 | ₩35,854 | ₩35,635 | ₩35,796 | +0.29% | 1.3만 |
|---|
| 2025.11.24 | ₩35,733 | ₩35,733 | ₩35,386 | ₩35,517 | -0.61% | 7.5천 |
|---|
| 2025.11.21 | ₩35,253 | ₩35,493 | ₩35,253 | ₩35,345 | +0.26% | 6천 |
|---|
| 2025.11.20 | ₩35,226 | ₩35,240 | ₩34,949 | ₩34,949 | -0.79% | 6.1천 |
|---|
| 2025.11.19 | ₩34,919 | ₩35,110 | ₩34,919 | ₩35,110 | +0.55% | 2.5천 |
|---|
| 2025.11.18 | ₩35,046 | ₩35,173 | ₩35,017 | ₩35,107 | +0.18% | 5.3천 |
|---|
| 2025.11.17 | ₩35,360 | ₩35,360 | ₩35,013 | ₩35,063 | -0.84% | 3.4천 |
|---|
| 2025.11.14 | ₩35,240 | ₩35,240 | ₩34,997 | ₩35,086 | -0.44% | 1.8만 |
|---|
| 2025.11.13 | ₩35,202 | ₩35,240 | ₩35,103 | ₩35,103 | -0.28% | 6.8만 |
|---|
| 2025.11.12 | ₩35,213 | ₩35,213 | ₩35,082 | ₩35,117 | -0.27% | 4.9천 |
|---|
| 2025.11.11 | ₩34,970 | ₩35,058 | ₩34,970 | ₩35,058 | +0.25% | 2.3천 |
|---|
| 2025.11.10 | ₩34,772 | ₩34,880 | ₩34,712 | ₩34,880 | +0.31% | 3천 |
|---|
| 2025.11.07 | ₩34,579 | ₩34,651 | ₩34,492 | ₩34,651 | +0.21% | 1.7천 |
|---|
| 2025.11.06 | ₩34,579 | ₩34,633 | ₩34,519 | ₩34,633 | +0.16% | 3.1천 |
|---|
| 2025.11.05 | ₩34,639 | ₩34,639 | ₩34,439 | ₩34,585 | -0.15% | 6.1천 |
|---|
| 2025.11.04 | ₩34,305 | ₩34,479 | ₩34,305 | ₩34,456 | +0.44% | 2천 |
|---|
| 2025.11.03 | ₩34,252 | ₩34,359 | ₩34,198 | ₩34,359 | +0.31% | 900 |
|---|
| 2025.10.31 | ₩34,732 | ₩34,732 | ₩34,452 | ₩34,651 | -0.23% | 3.5천 |
|---|
| 2025.10.30 | ₩34,659 | ₩34,799 | ₩34,585 | ₩34,625 | -0.10% | 1.9천 |
|---|
| 2025.10.29 | ₩34,666 | ₩34,759 | ₩34,543 | ₩34,543 | -0.35% | 2.7천 |
|---|
| 2025.10.28 | ₩34,933 | ₩34,973 | ₩34,786 | ₩34,786 | -0.42% | 1.4천 |
|---|
| 2025.10.27 | ₩35,146 | ₩35,146 | ₩34,774 | ₩34,922 | -0.64% | 9.2천 |
|---|
| 2025.10.24 | ₩34,919 | ₩34,919 | ₩34,812 | ₩34,892 | -0.08% | 6.3천 |
|---|
| 2025.10.23 | ₩34,746 | ₩34,815 | ₩34,719 | ₩34,815 | +0.20% | 2.3천 |
|---|
| 2025.10.22 | ₩34,772 | ₩34,799 | ₩34,684 | ₩34,719 | -0.15% | 3.7천 |
|---|
| 2025.10.21 | ₩34,652 | ₩34,679 | ₩34,639 | ₩34,666 | +0.04% | 900 |
|---|
| 2025.10.20 | ₩34,399 | ₩34,563 | ₩34,399 | ₩34,563 | +0.48% | 1.9천 |
|---|
| 2025.10.17 | ₩34,054 | ₩34,274 | ₩34,052 | ₩34,274 | +0.65% | 6.5천 |
|---|
| 2025.10.16 | ₩34,278 | ₩34,278 | ₩34,005 | ₩34,033 | -0.72% | 3.1천 |
|---|
| 2025.10.15 | ₩34,136 | ₩34,158 | ₩34,073 | ₩34,138 | +0.01% | 1.2천 |
|---|
| 2025.10.14 | ₩33,918 | ₩34,117 | ₩33,918 | ₩34,090 | +0.51% | 6.7천 |
|---|
| 2025.10.13 | ₩34,065 | ₩34,145 | ₩34,023 | ₩34,039 | -0.07% | 3.9천 |
|---|
| 2025.10.10 | ₩34,238 | ₩34,238 | ₩33,981 | ₩33,981 | -0.75% | 1.3천 |
|---|