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 | ₩34,733 | ₩35,214 | ₩34,733 | ₩35,200 | +1.35% | 4.3만 |
| 2026.10.08 | ₩34,680 | ₩34,760 | ₩34,226 | ₩34,653 | -0.08% | 4.8만 |
| 2026.10.07 | ₩34,626 | ₩35,067 | ₩34,613 | ₩34,867 | +0.69% | 4.6만 |
| 2026.10.06 | ₩34,600 | ₩34,833 | ₩34,333 | ₩34,572 | -0.08% | 7.9만 |
| 2026.10.05 | ₩34,306 | ₩34,666 | ₩34,293 | ₩34,640 | +0.97% | 1.8만 |
| 2026.10.02 | ₩34,306 | ₩34,379 | ₩34,212 | ₩34,319 | +0.04% | 1.3만 |
| 2026.10.01 | ₩34,920 | ₩34,920 | ₩34,281 | ₩34,306 | -1.76% | 22.1만 |
| 2026.09.30 | ₩35,387 | ₩35,413 | ₩35,140 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,200 |
| -0.53% |
| 4.4만 |
| 2026.09.29 | ₩35,414 | ₩35,439 | ₩35,134 | ₩35,392 | -0.06% | 6.9만 |
|---|
| 2026.09.28 | ₩35,360 | ₩35,507 | ₩35,280 | ₩35,434 | +0.21% | 4.9만 |
|---|
| 2026.09.25 | ₩35,374 | ₩35,441 | ₩35,040 | ₩35,351 | -0.06% | 7.3만 |
|---|
| 2026.09.24 | ₩35,107 | ₩35,439 | ₩35,093 | ₩35,267 | +0.46% | 7.1만 |
|---|
| 2026.09.23 | ₩35,360 | ₩35,360 | ₩34,987 | ₩34,987 | -1.06% | 9.6만 |
|---|
| 2026.09.22 | ₩35,147 | ₩35,326 | ₩34,947 | ₩35,240 | +0.27% | 2만 |
|---|
| 2026.09.21 | ₩34,893 | ₩35,160 | ₩34,773 | ₩35,140 | +0.71% | 2.9만 |
|---|
| 2026.09.18 | ₩34,840 | ₩34,987 | ₩34,801 | ₩34,915 | +0.21% | 1.8만 |
|---|
| 2026.09.17 | ₩34,853 | ₩34,987 | ₩34,733 | ₩34,940 | +0.25% | 2.9만 |
|---|
| 2026.09.16 | ₩34,706 | ₩34,973 | ₩34,706 | ₩34,706 | 0.00% | 1.9만 |
|---|
| 2026.09.15 | ₩34,720 | ₩34,813 | ₩34,453 | ₩34,773 | +0.15% | 4.4만 |
|---|
| 2026.09.14 | ₩34,893 | ₩34,947 | ₩34,666 | ₩34,840 | -0.15% | 5.1만 |
|---|
| 2026.09.11 | ₩34,479 | ₩34,509 | ₩34,226 | ₩34,319 | -0.46% | 26.7만 |
|---|
| 2026.09.10 | ₩34,506 | ₩34,640 | ₩34,306 | ₩34,342 | -0.48% | 9.4만 |
|---|
| 2026.09.09 | ₩34,479 | ₩34,666 | ₩34,479 | ₩34,533 | +0.15% | 8만 |
|---|
| 2026.09.08 | ₩35,280 | ₩35,280 | ₩34,626 | ₩34,653 | -1.78% | 6.1만 |
|---|
| 2026.09.04 | ₩35,534 | ₩35,694 | ₩35,449 | ₩35,503 | -0.09% | 7.3만 |
|---|
| 2026.09.03 | ₩35,908 | ₩35,908 | ₩35,474 | ₩35,868 | -0.11% | 6.3만 |
|---|
| 2026.09.02 | ₩35,814 | ₩36,055 | ₩35,689 | ₩35,774 | -0.11% | 7만 |
|---|
| 2026.09.01 | ₩35,828 | ₩35,881 | ₩35,374 | ₩35,561 | -0.75% | 12만 |
|---|
| 2026.08.31 | ₩35,627 | ₩35,934 | ₩35,441 | ₩35,934 | +0.86% | 4.8만 |
|---|
| 2026.08.28 | ₩35,974 | ₩35,974 | ₩35,734 | ₩35,824 | -0.42% | 4만 |
|---|
| 2026.08.27 | ₩36,108 | ₩36,121 | ₩35,888 | ₩35,920 | -0.52% | 3.8만 |
|---|
| 2026.08.26 | ₩36,455 | ₩36,455 | ₩36,193 | ₩36,241 | -0.59% | 2.5만 |
|---|
| 2026.08.25 | ₩36,475 | ₩36,508 | ₩36,335 | ₩36,486 | +0.03% | 2.2만 |
|---|
| 2026.08.24 | ₩36,228 | ₩36,362 | ₩36,175 | ₩36,356 | +0.35% | 2.8만 |
|---|
| 2026.08.21 | ₩35,908 | ₩36,435 | ₩35,908 | ₩36,315 | +1.13% | 4.6만 |
|---|
| 2026.08.20 | ₩36,268 | ₩36,468 | ₩36,037 | ₩36,037 | -0.64% | 3.1만 |
|---|
| 2026.08.19 | ₩36,508 | ₩36,508 | ₩36,402 | ₩36,455 | -0.15% | 2.2만 |
|---|
| 2026.08.18 | ₩36,175 | ₩36,348 | ₩36,175 | ₩36,335 | +0.44% | 2.4만 |
|---|
| 2026.08.17 | ₩36,028 | ₩36,161 | ₩35,894 | ₩36,083 | +0.15% | 2.2만 |
|---|
| 2026.08.14 | ₩36,241 | ₩36,241 | ₩36,001 | ₩36,075 | -0.46% | 1.4만 |
|---|
| 2026.08.13 | ₩36,041 | ₩36,228 | ₩36,041 | ₩36,132 | +0.25% | 2.3만 |
|---|
| 2026.08.12 | ₩35,908 | ₩36,144 | ₩35,908 | ₩36,093 | +0.52% | 2.8만 |
|---|
| 2026.08.11 | ₩36,108 | ₩36,108 | ₩35,948 | ₩36,017 | -0.25% | 2.8만 |
|---|
| 2026.08.10 | ₩35,761 | ₩36,068 | ₩35,681 | ₩36,017 | +0.72% | 4.3만 |
|---|
| 2026.08.07 | ₩35,507 | ₩35,708 | ₩35,270 | ₩35,694 | +0.53% | 3.1만 |
|---|
| 2026.08.06 | ₩35,651 | ₩35,651 | ₩35,334 | ₩35,466 | -0.52% | 1.7만 |
|---|
| 2026.08.05 | ₩35,027 | ₩35,547 | ₩35,027 | ₩35,439 | +1.18% | 2.2만 |
|---|
| 2026.08.04 | ₩34,973 | ₩35,100 | ₩34,929 | ₩35,067 | +0.27% | 1.9만 |
|---|
| 2026.08.03 | ₩35,481 | ₩35,481 | ₩34,933 | ₩35,117 | -1.02% | 2.6만 |
|---|
| 2026.07.31 | ₩35,347 | ₩35,507 | ₩35,120 | ₩35,481 | +0.38% | 3.2만 |
|---|
| 2026.07.30 | ₩35,614 | ₩35,654 | ₩35,320 | ₩35,546 | -0.19% | 5.6만 |
|---|
| 2026.07.29 | ₩36,095 | ₩36,095 | ₩35,836 | ₩35,912 | -0.51% | 2.6만 |
|---|
| 2026.07.28 | ₩35,801 | ₩36,095 | ₩35,801 | ₩36,007 | +0.57% | 5.3만 |
|---|
| 2026.07.27 | ₩35,761 | ₩35,868 | ₩35,481 | ₩35,529 | -0.65% | 6.6만 |
|---|
| 2026.07.24 | ₩35,494 | ₩35,507 | ₩35,254 | ₩35,404 | -0.25% | 1.9만 |
|---|
| 2026.07.23 | ₩35,027 | ₩35,160 | ₩34,913 | ₩35,152 | +0.36% | 3.5만 |
|---|
| 2026.07.22 | ₩35,334 | ₩35,334 | ₩34,766 | ₩34,825 | -1.44% | 2.2만 |
|---|
| 2026.07.21 | ₩34,813 | ₩34,999 | ₩34,640 | ₩34,972 | +0.46% | 1.7만 |
|---|
| 2026.07.20 | ₩35,414 | ₩35,414 | ₩34,847 | ₩34,847 | -1.60% | 3.1만 |
|---|
| 2026.07.17 | ₩35,107 | ₩35,441 | ₩35,053 | ₩35,071 | -0.10% | 2.1만 |
|---|
| 2026.07.16 | ₩34,600 | ₩35,320 | ₩34,600 | ₩35,214 | +1.77% | 1.5만 |
|---|
| 2026.07.15 | ₩34,626 | ₩34,733 | ₩34,386 | ₩34,600 | -0.08% | 1.7만 |
|---|
| 2026.07.14 | ₩35,027 | ₩35,027 | ₩34,499 | ₩34,600 | -1.22% | 1.5만 |
|---|
| 2026.07.13 | ₩35,147 | ₩35,160 | ₩34,973 | ₩35,126 | -0.06% | 3.5만 |
|---|
| 2026.07.10 | ₩35,080 | ₩35,134 | ₩35,080 | ₩35,120 | +0.11% | 1.3만 |
|---|
| 2026.07.09 | ₩35,134 | ₩35,136 | ₩35,053 | ₩35,134 | 0.00% | 6.9천 |
|---|
| 2026.07.08 | ₩35,334 | ₩35,334 | ₩34,987 | ₩35,077 | -0.73% | 1.1만 |
|---|
| 2026.07.07 | ₩35,064 | ₩35,254 | ₩35,064 | ₩35,126 | +0.18% | 2.2만 |
|---|
| 2026.07.06 | ₩35,294 | ₩35,294 | ₩34,987 | ₩35,053 | -0.68% | 1.5만 |
|---|
| 2026.07.02 | ₩35,200 | ₩35,200 | ₩34,971 | ₩35,069 | -0.37% | 1.4만 |
|---|
| 2026.07.01 | ₩35,187 | ₩35,187 | ₩34,826 | ₩34,897 | -0.82% | 1.3만 |
|---|
| 2026.06.30 | ₩35,107 | ₩35,214 | ₩35,107 | ₩35,187 | +0.23% | 2.5만 |
|---|
| 2026.06.29 | ₩35,400 | ₩35,507 | ₩35,174 | ₩35,238 | -0.46% | 2만 |
|---|
| 2026.06.26 | ₩34,893 | ₩35,200 | ₩34,893 | ₩35,150 | +0.73% | 1.5만 |
|---|
| 2026.06.25 | ₩34,760 | ₩34,947 | ₩34,266 | ₩34,761 | +0.00% | 2.4만 |
|---|
| 2026.06.24 | ₩34,693 | ₩34,693 | ₩34,319 | ₩34,466 | -0.65% | 1.5만 |
|---|
| 2026.06.23 | ₩34,132 | ₩34,306 | ₩34,107 | ₩34,301 | +0.49% | 5.8천 |
|---|
| 2026.06.22 | ₩33,318 | ₩33,932 | ₩33,318 | ₩33,785 | +1.40% | 1.1만 |
|---|
| 2026.06.18 | ₩33,852 | ₩33,872 | ₩33,478 | ₩33,612 | -0.71% | 2.2만 |
|---|
| 2026.06.17 | ₩34,159 | ₩34,199 | ₩33,719 | ₩33,845 | -0.92% | 2.6만 |
|---|
| 2026.06.16 | ₩34,293 | ₩34,293 | ₩34,132 | ₩34,255 | -0.11% | 7.2천 |
|---|
| 2026.06.15 | ₩34,319 | ₩34,319 | ₩34,146 | ₩34,212 | -0.31% | 2.3만 |
|---|
| 2026.06.12 | ₩34,186 | ₩34,266 | ₩34,132 | ₩34,224 | +0.11% | 1.5만 |
|---|
| 2026.06.11 | ₩34,126 | ₩34,253 | ₩34,126 | ₩34,175 | +0.14% | 7.6천 |
|---|
| 2026.06.10 | ₩34,139 | ₩34,212 | ₩34,044 | ₩34,044 | -0.28% | 1.6만 |
|---|
| 2026.06.09 | ₩34,306 | ₩34,306 | ₩34,092 | ₩34,172 | -0.39% | 1만 |
|---|
| 2026.06.08 | ₩34,239 | ₩34,239 | ₩33,945 | ₩33,988 | -0.73% | 2만 |
|---|
| 2026.06.05 | ₩34,039 | ₩34,159 | ₩33,959 | ₩33,986 | -0.16% | 1.4만 |
|---|
| 2026.06.04 | ₩33,725 | ₩33,932 | ₩33,725 | ₩33,916 | +0.57% | 1.1만 |
|---|
| 2026.06.03 | ₩33,131 | ₩33,372 | ₩33,131 | ₩33,241 | +0.33% | 1.3만 |
|---|
| 2026.06.02 | ₩33,345 | ₩33,345 | ₩32,878 | ₩33,020 | -0.97% | 2만 |
|---|
| 2026.06.01 | ₩33,105 | ₩33,372 | ₩33,105 | ₩33,263 | +0.48% | 1.4만 |
|---|
| 2026.05.29 | ₩34,239 | ₩34,239 | ₩33,784 | ₩33,815 | -1.24% | 1.1만 |
|---|
| 2026.05.28 | ₩33,812 | ₩34,039 | ₩33,799 | ₩33,995 | +0.54% | 2.5만 |
|---|
| 2026.05.27 | ₩33,679 | ₩33,839 | ₩33,658 | ₩33,679 | 0.00% | 9.6천 |
|---|
| 2026.05.26 | ₩33,959 | ₩33,959 | ₩33,572 | ₩33,676 | -0.83% | 2만 |
|---|
| 2026.05.22 | ₩33,772 | ₩33,879 | ₩33,732 | ₩33,852 | +0.24% | 9.7천 |
|---|
| 2026.05.21 | ₩33,278 | ₩33,578 | ₩33,278 | ₩33,552 | +0.82% | 4.4천 |
|---|
| 2026.05.20 | ₩33,679 | ₩33,679 | ₩33,278 | ₩33,398 | -0.83% | 1.1만 |
|---|
| 2026.05.19 | ₩32,944 | ₩33,432 | ₩32,944 | ₩33,370 | +1.29% | 6.8천 |
|---|
| 2026.05.18 | ₩32,878 | ₩33,125 | ₩32,804 | ₩33,118 | +0.73% | 1.7만 |
|---|
| 2026.05.15 | ₩33,278 | ₩33,278 | ₩32,944 | ₩32,984 | -0.88% | 1.2만 |
|---|
| 2026.05.14 | ₩33,372 | ₩33,372 | ₩33,107 | ₩33,183 | -0.56% | 1만 |
|---|
| 2026.05.13 | ₩32,971 | ₩33,198 | ₩32,878 | ₩33,179 | +0.63% | 1.3만 |
|---|
| 2026.05.12 | ₩32,611 | ₩33,138 | ₩32,551 | ₩33,011 | +1.23% | 1.9만 |
|---|
| 2026.05.11 | ₩32,637 | ₩32,811 | ₩32,304 | ₩32,380 | -0.79% | 1.7만 |
|---|
| 2026.05.08 | ₩32,771 | ₩32,771 | ₩32,437 | ₩32,470 | -0.92% | 1.6만 |
|---|
| 2026.05.07 | ₩32,971 | ₩32,971 | ₩32,664 | ₩32,725 | -0.74% | 9.4천 |
|---|
| 2026.05.06 | ₩32,904 | ₩33,051 | ₩32,791 | ₩32,912 | +0.02% | 1.4만 |
|---|
| 2026.05.05 | ₩32,838 | ₩32,931 | ₩32,717 | ₩32,874 | +0.11% | 1.2만 |
|---|
| 2026.05.04 | ₩32,904 | ₩32,904 | ₩32,651 | ₩32,756 | -0.45% | 1.9만 |
|---|
| 2026.05.01 | ₩33,171 | ₩33,171 | ₩32,824 | ₩32,824 | -1.05% | 1.3만 |
|---|
| 2026.04.30 | ₩33,011 | ₩33,398 | ₩32,878 | ₩33,345 | +1.01% | 1.4만 |
|---|
| 2026.04.29 | ₩32,838 | ₩32,838 | ₩32,477 | ₩32,644 | -0.59% | 7.8만 |
|---|
| 2026.04.28 | ₩33,091 | ₩33,091 | ₩32,764 | ₩32,864 | -0.69% | 3.1만 |
|---|
| 2026.04.27 | ₩32,971 | ₩33,078 | ₩32,771 | ₩32,784 | -0.57% | 1.7만 |
|---|
| 2026.04.24 | ₩33,251 | ₩33,251 | ₩32,811 | ₩32,898 | -1.06% | 1.5만 |
|---|
| 2026.04.23 | ₩33,278 | ₩33,305 | ₩33,105 | ₩33,237 | -0.12% | 3.6천 |
|---|
| 2026.04.22 | ₩33,105 | ₩33,438 | ₩33,105 | ₩33,234 | +0.39% | 7.7천 |
|---|
| 2026.04.21 | ₩33,505 | ₩33,505 | ₩33,190 | ₩33,190 | -0.94% | 6.7천 |
|---|
| 2026.04.20 | ₩33,612 | ₩33,612 | ₩33,425 | ₩33,425 | -0.56% | 9.3천 |
|---|
| 2026.04.17 | ₩33,545 | ₩33,692 | ₩33,530 | ₩33,616 | +0.21% | 4.9천 |
|---|
| 2026.04.16 | ₩33,438 | ₩33,438 | ₩33,225 | ₩33,282 | -0.47% | 3.6천 |
|---|
| 2026.04.15 | ₩33,612 | ₩33,612 | ₩33,318 | ₩33,521 | -0.27% | 5.6천 |
|---|
| 2026.04.14 | ₩33,638 | ₩33,892 | ₩33,638 | ₩33,707 | +0.20% | 2.6천 |
|---|
| 2026.04.13 | ₩33,505 | ₩33,529 | ₩33,183 | ₩33,529 | +0.07% | 9.6천 |
|---|
| 2026.04.10 | ₩33,478 | ₩33,478 | ₩33,338 | ₩33,366 | -0.33% | 3.2천 |
|---|
| 2026.04.09 | ₩33,534 | ₩33,852 | ₩33,534 | ₩33,697 | +0.49% | 7천 |
|---|
| 2026.04.08 | ₩33,372 | ₩33,719 | ₩33,345 | ₩33,703 | +0.99% | 1.9만 |
|---|
| 2026.04.07 | ₩33,251 | ₩33,251 | ₩32,867 | ₩33,110 | -0.43% | 1.1만 |
|---|
| 2026.04.06 | ₩33,012 | ₩33,131 | ₩32,984 | ₩33,062 | +0.15% | 1만 |
|---|
| 2026.04.02 | ₩33,278 | ₩33,291 | ₩33,012 | ₩33,146 | -0.40% | 5.6천 |
|---|
| 2026.04.01 | ₩33,211 | ₩33,478 | ₩33,178 | ₩33,358 | +0.44% | 1.6만 |
|---|
| 2026.03.31 | ₩33,198 | ₩33,514 | ₩33,198 | ₩33,514 | +0.95% | 7.8천 |
|---|
| 2026.03.30 | ₩33,225 | ₩33,225 | ₩32,898 | ₩32,956 | -0.81% | 1.2만 |
|---|
| 2026.03.27 | ₩33,265 | ₩33,265 | ₩32,798 | ₩32,859 | -1.22% | 2.5만 |
|---|
| 2026.03.26 | ₩33,532 | ₩33,532 | ₩33,331 | ₩33,331 | -0.60% | 6.6천 |
|---|
| 2026.03.25 | ₩33,372 | ₩33,518 | ₩33,265 | ₩33,397 | +0.08% | 7.6천 |
|---|
| 2026.03.24 | ₩32,898 | ₩33,178 | ₩32,851 | ₩33,091 | +0.59% | 7.8천 |
|---|
| 2026.03.23 | ₩33,372 | ₩33,378 | ₩33,064 | ₩33,126 | -0.74% | 2.8만 |
|---|
| 2026.03.20 | ₩33,305 | ₩33,305 | ₩33,011 | ₩33,078 | -0.68% | 5.8천 |
|---|
| 2026.03.19 | ₩33,372 | ₩33,452 | ₩33,249 | ₩33,265 | -0.32% | 7.8천 |
|---|
| 2026.03.18 | ₩33,745 | ₩33,745 | ₩33,372 | ₩33,405 | -1.01% | 1.6만 |
|---|
| 2026.03.17 | ₩34,319 | ₩34,399 | ₩33,932 | ₩33,932 | -1.13% | 7.6천 |
|---|
| 2026.03.16 | ₩34,266 | ₩34,266 | ₩34,159 | ₩34,253 | -0.04% | 1.2천 |
|---|
| 2026.03.13 | ₩34,493 | ₩34,493 | ₩33,959 | ₩33,984 | -1.47% | 6천 |
|---|
| 2026.03.12 | ₩34,346 | ₩34,573 | ₩34,079 | ₩34,092 | -0.74% | 1만 |
|---|
| 2026.03.11 | ₩34,586 | ₩34,653 | ₩34,493 | ₩34,600 | +0.04% | 7.7천 |
|---|
| 2026.03.10 | ₩34,800 | ₩34,973 | ₩34,680 | ₩34,681 | -0.34% | 5.4천 |
|---|
| 2026.03.09 | ₩34,172 | ₩34,873 | ₩34,172 | ₩34,873 | +2.05% | 1.7만 |
|---|
| 2026.03.06 | ₩34,706 | ₩34,706 | ₩34,239 | ₩34,560 | -0.42% | 9.5천 |
|---|
| 2026.03.05 | ₩34,987 | ₩34,987 | ₩34,560 | ₩34,773 | -0.61% | 1.8만 |
|---|
| 2026.03.04 | ₩35,374 | ₩35,427 | ₩35,147 | ₩35,375 | +0.00% | 5천 |
|---|
| 2026.03.03 | ₩35,254 | ₩35,360 | ₩35,040 | ₩35,347 | +0.27% | 3.1만 |
|---|
| 2026.03.02 | ₩35,481 | ₩35,667 | ₩35,481 | ₩35,627 | +0.41% | 7.2천 |
|---|
| 2026.02.27 | ₩35,988 | ₩36,201 | ₩35,878 | ₩36,201 | +0.59% | 1.3만 |
|---|
| 2026.02.26 | ₩35,921 | ₩35,934 | ₩35,687 | ₩35,788 | -0.37% | 4.3만 |
|---|
| 2026.02.25 | ₩35,988 | ₩35,988 | ₩35,834 | ₩35,881 | -0.30% | 6.6천 |
|---|
| 2026.02.24 | ₩36,041 | ₩36,041 | ₩35,814 | ₩35,861 | -0.50% | 5.1천 |
|---|
| 2026.02.23 | ₩35,908 | ₩35,948 | ₩35,828 | ₩35,924 | +0.04% | 6.6천 |
|---|
| 2026.02.20 | ₩35,748 | ₩35,748 | ₩35,507 | ₩35,647 | -0.28% | 8천 |
|---|
| 2026.02.19 | ₩35,654 | ₩35,728 | ₩35,507 | ₩35,667 | +0.04% | 8.9천 |
|---|
| 2026.02.18 | ₩35,601 | ₩35,800 | ₩35,601 | ₩35,800 | +0.56% | 7.2천 |
|---|
| 2026.02.17 | ₩36,001 | ₩36,001 | ₩35,694 | ₩35,721 | -0.78% | 1.3만 |
|---|
| 2026.02.13 | ₩35,521 | ₩35,974 | ₩35,521 | ₩35,730 | +0.59% | 6.1천 |
|---|
| 2026.02.12 | ₩35,441 | ₩35,661 | ₩35,320 | ₩35,434 | -0.02% | 6.9천 |
|---|
| 2026.02.11 | ₩35,180 | ₩35,481 | ₩35,080 | ₩35,465 | +0.81% | 3.7천 |
|---|
| 2026.02.10 | ₩35,447 | ₩35,507 | ₩35,280 | ₩35,280 | -0.47% | 5.2천 |
|---|
| 2026.02.09 | ₩35,748 | ₩35,748 | ₩35,414 | ₩35,414 | -0.93% | 1.1만 |
|---|
| 2026.02.06 | ₩35,481 | ₩35,748 | ₩35,441 | ₩35,748 | +0.75% | 5.5천 |
|---|
| 2026.02.05 | ₩34,973 | ₩35,454 | ₩34,973 | ₩35,134 | +0.46% | 8천 |
|---|
| 2026.02.04 | ₩34,973 | ₩35,454 | ₩34,973 | ₩35,347 | +1.07% | 6.8천 |
|---|
| 2026.02.03 | ₩35,374 | ₩35,387 | ₩34,933 | ₩34,947 | -1.21% | 2만 |
|---|
| 2026.02.02 | ₩35,347 | ₩35,347 | ₩35,013 | ₩35,274 | -0.21% | 6.5천 |
|---|
| 2026.01.30 | ₩35,214 | ₩35,400 | ₩35,100 | ₩35,371 | +0.45% | 1.3만 |
|---|
| 2026.01.29 | ₩35,334 | ₩35,334 | ₩35,174 | ₩35,207 | -0.36% | 5.4천 |
|---|
| 2026.01.28 | ₩35,374 | ₩35,387 | ₩35,120 | ₩35,240 | -0.38% | 1.7만 |
|---|
| 2026.01.27 | ₩35,788 | ₩35,788 | ₩35,414 | ₩35,454 | -0.93% | 2.1만 |
|---|
| 2026.01.26 | ₩35,934 | ₩36,028 | ₩35,828 | ₩36,028 | +0.26% | 6.3천 |
|---|
| 2026.01.23 | ₩35,948 | ₩35,988 | ₩35,748 | ₩35,858 | -0.25% | 1.7만 |
|---|
| 2026.01.22 | ₩36,148 | ₩36,148 | ₩35,981 | ₩36,025 | -0.34% | 7.9천 |
|---|
| 2026.01.21 | ₩35,481 | ₩36,001 | ₩35,481 | ₩35,984 | +1.42% | 4.5천 |
|---|
| 2026.01.20 | ₩34,920 | ₩35,481 | ₩34,920 | ₩35,418 | +1.43% | 1.5만 |
|---|
| 2026.01.16 | ₩35,534 | ₩35,657 | ₩35,509 | ₩35,509 | -0.07% | 5.8천 |
|---|
| 2026.01.15 | ₩35,868 | ₩35,868 | ₩35,414 | ₩35,654 | -0.60% | 4.7천 |
|---|
| 2026.01.14 | ₩35,921 | ₩35,921 | ₩35,708 | ₩35,848 | -0.20% | 3.7천 |
|---|
| 2026.01.13 | ₩35,828 | ₩35,828 | ₩35,579 | ₩35,728 | -0.28% | 1.5만 |
|---|
| 2026.01.12 | ₩35,657 | ₩35,921 | ₩35,654 | ₩35,914 | +0.72% | 6.9천 |
|---|
| 2026.01.09 | ₩35,627 | ₩35,788 | ₩35,294 | ₩35,716 | +0.25% | 6.5천 |
|---|
| 2026.01.08 | ₩35,841 | ₩35,841 | ₩35,687 | ₩35,742 | -0.28% | 3.3천 |
|---|
| 2026.01.07 | ₩35,762 | ₩35,854 | ₩35,748 | ₩35,854 | +0.26% | 1.3만 |
|---|
| 2026.01.06 | ₩35,240 | ₩35,708 | ₩35,240 | ₩35,679 | +1.25% | 5.2천 |
|---|
| 2026.01.05 | ₩35,374 | ₩35,427 | ₩34,932 | ₩35,336 | -0.11% | 8.3천 |
|---|
| 2026.01.02 | ₩35,240 | ₩35,400 | ₩35,134 | ₩35,398 | +0.45% | 5.2천 |
|---|
| 2025.12.31 | ₩35,400 | ₩35,400 | ₩35,282 | ₩35,282 | -0.34% | 5.1천 |
|---|
| 2025.12.30 | ₩35,641 | ₩35,641 | ₩35,347 | ₩35,392 | -0.70% | 1.1만 |
|---|
| 2025.12.29 | ₩35,280 | ₩35,494 | ₩35,280 | ₩35,413 | +0.37% | 1.4만 |
|---|
| 2025.12.26 | ₩35,881 | ₩35,881 | ₩35,734 | ₩35,846 | -0.10% | 2.4천 |
|---|
| 2025.12.24 | ₩35,814 | ₩35,868 | ₩35,776 | ₩35,861 | +0.13% | 3.5천 |
|---|
| 2025.12.23 | ₩35,694 | ₩35,841 | ₩35,641 | ₩35,693 | -0.00% | 8.4천 |
|---|
| 2025.12.22 | ₩35,748 | ₩35,748 | ₩35,535 | ₩35,694 | -0.15% | 7.1천 |
|---|
| 2025.12.19 | ₩35,454 | ₩35,587 | ₩35,454 | ₩35,479 | +0.07% | 4.6천 |
|---|
| 2025.12.18 | ₩35,320 | ₩35,437 | ₩35,320 | ₩35,332 | +0.03% | 4.2천 |
|---|
| 2025.12.17 | ₩35,561 | ₩35,561 | ₩35,214 | ₩35,259 | -0.85% | 5.3천 |
|---|
| 2025.12.16 | ₩35,507 | ₩35,614 | ₩35,107 | ₩35,306 | -0.57% | 7.9천 |
|---|
| 2025.12.15 | ₩35,027 | ₩35,561 | ₩33,677 | ₩35,545 | +1.48% | 8.6천 |
|---|
| 2025.12.12 | ₩35,224 | ₩35,294 | ₩35,120 | ₩35,219 | -0.02% | 8.1천 |
|---|
| 2025.12.11 | ₩34,880 | ₩35,240 | ₩34,880 | ₩35,126 | +0.70% | 2.8천 |
|---|
| 2025.12.10 | ₩34,613 | ₩34,845 | ₩34,399 | ₩34,845 | +0.67% | 7.2천 |
|---|
| 2025.12.09 | ₩34,573 | ₩34,800 | ₩34,393 | ₩34,393 | -0.52% | 8.1천 |
|---|
| 2025.12.08 | ₩35,134 | ₩35,134 | ₩34,665 | ₩34,665 | -1.33% | 9.5천 |
|---|
| 2025.12.05 | ₩35,068 | ₩35,080 | ₩35,024 | ₩35,053 | -0.04% | 4.4천 |
|---|
| 2025.12.04 | ₩35,240 | ₩35,240 | ₩35,040 | ₩35,081 | -0.45% | 18.6만 |
|---|
| 2025.12.03 | ₩35,223 | ₩35,294 | ₩35,187 | ₩35,212 | -0.03% | 6.4천 |
|---|
| 2025.12.02 | ₩35,147 | ₩35,200 | ₩35,080 | ₩35,083 | -0.18% | 3.4천 |
|---|
| 2025.12.01 | ₩35,399 | ₩35,467 | ₩35,134 | ₩35,134 | -0.75% | 1.1만 |
|---|
| 2025.11.28 | ₩35,721 | ₩35,801 | ₩35,694 | ₩35,764 | +0.12% | 4.2천 |
|---|
| 2025.11.26 | ₩35,828 | ₩35,888 | ₩35,745 | ₩35,829 | +0.00% | 1.6만 |
|---|
| 2025.11.25 | ₩35,694 | ₩35,854 | ₩35,635 | ₩35,797 | +0.29% | 1.3만 |
|---|
| 2025.11.24 | ₩35,734 | ₩35,734 | ₩35,387 | ₩35,518 | -0.61% | 7.5천 |
|---|
| 2025.11.21 | ₩35,254 | ₩35,494 | ₩35,254 | ₩35,346 | +0.26% | 6천 |
|---|
| 2025.11.20 | ₩35,227 | ₩35,240 | ₩34,949 | ₩34,949 | -0.79% | 6.1천 |
|---|
| 2025.11.19 | ₩34,920 | ₩35,111 | ₩34,920 | ₩35,111 | +0.55% | 2.5천 |
|---|
| 2025.11.18 | ₩35,047 | ₩35,174 | ₩35,017 | ₩35,108 | +0.18% | 5.3천 |
|---|
| 2025.11.17 | ₩35,360 | ₩35,360 | ₩35,013 | ₩35,064 | -0.84% | 3.4천 |
|---|
| 2025.11.14 | ₩35,240 | ₩35,240 | ₩34,997 | ₩35,087 | -0.44% | 1.8만 |
|---|
| 2025.11.13 | ₩35,203 | ₩35,240 | ₩35,104 | ₩35,104 | -0.28% | 6.8만 |
|---|
| 2025.11.12 | ₩35,214 | ₩35,214 | ₩35,083 | ₩35,117 | -0.27% | 4.9천 |
|---|
| 2025.11.11 | ₩34,971 | ₩35,059 | ₩34,971 | ₩35,059 | +0.25% | 2.3천 |
|---|
| 2025.11.10 | ₩34,773 | ₩34,881 | ₩34,713 | ₩34,881 | +0.31% | 3천 |
|---|
| 2025.11.07 | ₩34,580 | ₩34,652 | ₩34,493 | ₩34,652 | +0.21% | 1.7천 |
|---|
| 2025.11.06 | ₩34,580 | ₩34,634 | ₩34,519 | ₩34,634 | +0.16% | 3.1천 |
|---|
| 2025.11.05 | ₩34,640 | ₩34,640 | ₩34,439 | ₩34,586 | -0.15% | 6.1천 |
|---|
| 2025.11.04 | ₩34,306 | ₩34,479 | ₩34,306 | ₩34,457 | +0.44% | 2천 |
|---|
| 2025.11.03 | ₩34,253 | ₩34,359 | ₩34,199 | ₩34,359 | +0.31% | 900 |
|---|
| 2025.10.31 | ₩34,733 | ₩34,733 | ₩34,453 | ₩34,652 | -0.23% | 3.5천 |
|---|
| 2025.10.30 | ₩34,660 | ₩34,800 | ₩34,586 | ₩34,626 | -0.10% | 1.9천 |
|---|
| 2025.10.29 | ₩34,666 | ₩34,760 | ₩34,544 | ₩34,544 | -0.35% | 2.7천 |
|---|
| 2025.10.28 | ₩34,933 | ₩34,973 | ₩34,786 | ₩34,786 | -0.42% | 1.4천 |
|---|
| 2025.10.27 | ₩35,147 | ₩35,147 | ₩34,774 | ₩34,923 | -0.64% | 9.2천 |
|---|
| 2025.10.24 | ₩34,920 | ₩34,920 | ₩34,813 | ₩34,893 | -0.08% | 6.3천 |
|---|
| 2025.10.23 | ₩34,746 | ₩34,816 | ₩34,720 | ₩34,816 | +0.20% | 2.3천 |
|---|
| 2025.10.22 | ₩34,773 | ₩34,800 | ₩34,685 | ₩34,720 | -0.15% | 3.7천 |
|---|
| 2025.10.21 | ₩34,653 | ₩34,680 | ₩34,640 | ₩34,666 | +0.04% | 900 |
|---|
| 2025.10.20 | ₩34,399 | ₩34,564 | ₩34,399 | ₩34,564 | +0.48% | 1.9천 |
|---|
| 2025.10.17 | ₩34,055 | ₩34,275 | ₩34,052 | ₩34,275 | +0.65% | 6.5천 |
|---|
| 2025.10.16 | ₩34,279 | ₩34,279 | ₩34,006 | ₩34,034 | -0.72% | 3.1천 |
|---|
| 2025.10.15 | ₩34,136 | ₩34,159 | ₩34,074 | ₩34,139 | +0.01% | 1.2천 |
|---|
| 2025.10.14 | ₩33,919 | ₩34,118 | ₩33,919 | ₩34,091 | +0.51% | 6.7천 |
|---|
| 2025.10.13 | ₩34,066 | ₩34,146 | ₩34,024 | ₩34,040 | -0.07% | 3.9천 |
|---|
| 2025.10.10 | ₩34,239 | ₩34,239 | ₩33,982 | ₩33,982 | -0.75% | 1.3천 |
|---|