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 | ₩34,715 | ₩35,195 | ₩34,715 | ₩35,182 | +1.35% | 4.3만 |
| 2026.10.08 | ₩34,661 | ₩34,741 | ₩34,208 | ₩34,635 | -0.08% | 4.8만 |
| 2026.10.07 | ₩34,608 | ₩35,048 | ₩34,595 | ₩34,848 | +0.69% | 4.6만 |
| 2026.10.06 | ₩34,581 | ₩34,815 | ₩34,314 | ₩34,553 | -0.08% | 7.9만 |
| 2026.10.05 | ₩34,288 | ₩34,648 | ₩34,274 | ₩34,621 | +0.97% | 1.8만 |
| 2026.10.02 | ₩34,288 | ₩34,361 | ₩34,194 | ₩34,301 | +0.04% | 1.3만 |
| 2026.10.01 | ₩34,901 | ₩34,901 | ₩34,262 | ₩34,288 | -1.76% | 22.1만 |
| 2026.09.30 | ₩35,368 | ₩35,394 | ₩35,121 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,182 |
| -0.53% |
| 4.4만 |
| 2026.09.29 | ₩35,395 | ₩35,420 | ₩35,115 | ₩35,374 | -0.06% | 6.9만 |
|---|
| 2026.09.28 | ₩35,342 | ₩35,488 | ₩35,262 | ₩35,415 | +0.21% | 4.9만 |
|---|
| 2026.09.25 | ₩35,355 | ₩35,422 | ₩35,021 | ₩35,332 | -0.06% | 7.3만 |
|---|
| 2026.09.24 | ₩35,088 | ₩35,420 | ₩35,075 | ₩35,248 | +0.46% | 7.1만 |
|---|
| 2026.09.23 | ₩35,342 | ₩35,342 | ₩34,968 | ₩34,968 | -1.06% | 9.6만 |
|---|
| 2026.09.22 | ₩35,128 | ₩35,307 | ₩34,928 | ₩35,222 | +0.27% | 2만 |
|---|
| 2026.09.21 | ₩34,875 | ₩35,142 | ₩34,755 | ₩35,121 | +0.71% | 2.9만 |
|---|
| 2026.09.18 | ₩34,821 | ₩34,968 | ₩34,783 | ₩34,896 | +0.21% | 1.8만 |
|---|
| 2026.09.17 | ₩34,835 | ₩34,968 | ₩34,715 | ₩34,921 | +0.25% | 2.9만 |
|---|
| 2026.09.16 | ₩34,688 | ₩34,955 | ₩34,688 | ₩34,688 | 0.00% | 1.9만 |
|---|
| 2026.09.15 | ₩34,701 | ₩34,795 | ₩34,434 | ₩34,755 | +0.15% | 4.4만 |
|---|
| 2026.09.14 | ₩34,875 | ₩34,928 | ₩34,648 | ₩34,821 | -0.15% | 5.1만 |
|---|
| 2026.09.11 | ₩34,461 | ₩34,490 | ₩34,208 | ₩34,301 | -0.46% | 26.7만 |
|---|
| 2026.09.10 | ₩34,488 | ₩34,621 | ₩34,288 | ₩34,324 | -0.48% | 9.4만 |
|---|
| 2026.09.09 | ₩34,461 | ₩34,648 | ₩34,461 | ₩34,514 | +0.15% | 8만 |
|---|
| 2026.09.08 | ₩35,262 | ₩35,262 | ₩34,608 | ₩34,635 | -1.78% | 6.1만 |
|---|
| 2026.09.04 | ₩35,515 | ₩35,675 | ₩35,430 | ₩35,484 | -0.09% | 7.3만 |
|---|
| 2026.09.03 | ₩35,889 | ₩35,889 | ₩35,455 | ₩35,849 | -0.11% | 6.3만 |
|---|
| 2026.09.02 | ₩35,795 | ₩36,035 | ₩35,670 | ₩35,755 | -0.11% | 7만 |
|---|
| 2026.09.01 | ₩35,809 | ₩35,862 | ₩35,355 | ₩35,542 | -0.75% | 12만 |
|---|
| 2026.08.31 | ₩35,608 | ₩35,915 | ₩35,422 | ₩35,915 | +0.86% | 4.8만 |
|---|
| 2026.08.28 | ₩35,955 | ₩35,955 | ₩35,715 | ₩35,805 | -0.42% | 4만 |
|---|
| 2026.08.27 | ₩36,089 | ₩36,102 | ₩35,869 | ₩35,901 | -0.52% | 3.8만 |
|---|
| 2026.08.26 | ₩36,436 | ₩36,436 | ₩36,174 | ₩36,222 | -0.59% | 2.5만 |
|---|
| 2026.08.25 | ₩36,456 | ₩36,489 | ₩36,316 | ₩36,466 | +0.03% | 2.2만 |
|---|
| 2026.08.24 | ₩36,209 | ₩36,342 | ₩36,155 | ₩36,337 | +0.35% | 2.8만 |
|---|
| 2026.08.21 | ₩35,889 | ₩36,416 | ₩35,889 | ₩36,296 | +1.13% | 4.6만 |
|---|
| 2026.08.20 | ₩36,249 | ₩36,449 | ₩36,018 | ₩36,018 | -0.64% | 3.1만 |
|---|
| 2026.08.19 | ₩36,489 | ₩36,489 | ₩36,382 | ₩36,436 | -0.15% | 2.2만 |
|---|
| 2026.08.18 | ₩36,155 | ₩36,329 | ₩36,155 | ₩36,316 | +0.44% | 2.4만 |
|---|
| 2026.08.17 | ₩36,009 | ₩36,142 | ₩35,875 | ₩36,063 | +0.15% | 2.2만 |
|---|
| 2026.08.14 | ₩36,222 | ₩36,222 | ₩35,982 | ₩36,055 | -0.46% | 1.4만 |
|---|
| 2026.08.13 | ₩36,022 | ₩36,209 | ₩36,022 | ₩36,113 | +0.25% | 2.3만 |
|---|
| 2026.08.12 | ₩35,889 | ₩36,125 | ₩35,889 | ₩36,074 | +0.52% | 2.8만 |
|---|
| 2026.08.11 | ₩36,089 | ₩36,089 | ₩35,929 | ₩35,998 | -0.25% | 2.8만 |
|---|
| 2026.08.10 | ₩35,742 | ₩36,049 | ₩35,662 | ₩35,998 | +0.72% | 4.3만 |
|---|
| 2026.08.07 | ₩35,488 | ₩35,689 | ₩35,251 | ₩35,675 | +0.53% | 3.1만 |
|---|
| 2026.08.06 | ₩35,632 | ₩35,632 | ₩35,315 | ₩35,447 | -0.52% | 1.7만 |
|---|
| 2026.08.05 | ₩35,008 | ₩35,528 | ₩35,008 | ₩35,420 | +1.18% | 2.2만 |
|---|
| 2026.08.04 | ₩34,955 | ₩35,081 | ₩34,911 | ₩35,048 | +0.27% | 1.9만 |
|---|
| 2026.08.03 | ₩35,462 | ₩35,462 | ₩34,915 | ₩35,099 | -1.02% | 2.6만 |
|---|
| 2026.07.31 | ₩35,328 | ₩35,488 | ₩35,101 | ₩35,462 | +0.38% | 3.2만 |
|---|
| 2026.07.30 | ₩35,595 | ₩35,635 | ₩35,302 | ₩35,527 | -0.19% | 5.6만 |
|---|
| 2026.07.29 | ₩36,075 | ₩36,075 | ₩35,817 | ₩35,893 | -0.51% | 2.6만 |
|---|
| 2026.07.28 | ₩35,782 | ₩36,075 | ₩35,782 | ₩35,987 | +0.57% | 5.3만 |
|---|
| 2026.07.27 | ₩35,742 | ₩35,849 | ₩35,462 | ₩35,510 | -0.65% | 6.6만 |
|---|
| 2026.07.24 | ₩35,475 | ₩35,488 | ₩35,235 | ₩35,386 | -0.25% | 1.9만 |
|---|
| 2026.07.23 | ₩35,008 | ₩35,142 | ₩34,895 | ₩35,134 | +0.36% | 3.5만 |
|---|
| 2026.07.22 | ₩35,315 | ₩35,315 | ₩34,748 | ₩34,807 | -1.44% | 2.2만 |
|---|
| 2026.07.21 | ₩34,795 | ₩34,980 | ₩34,621 | ₩34,953 | +0.46% | 1.7만 |
|---|
| 2026.07.20 | ₩35,395 | ₩35,395 | ₩34,828 | ₩34,828 | -1.60% | 3.1만 |
|---|
| 2026.07.17 | ₩35,088 | ₩35,422 | ₩35,035 | ₩35,052 | -0.10% | 2.1만 |
|---|
| 2026.07.16 | ₩34,581 | ₩35,302 | ₩34,581 | ₩35,195 | +1.77% | 1.5만 |
|---|
| 2026.07.15 | ₩34,608 | ₩34,715 | ₩34,368 | ₩34,581 | -0.08% | 1.7만 |
|---|
| 2026.07.14 | ₩35,008 | ₩35,008 | ₩34,481 | ₩34,581 | -1.22% | 1.5만 |
|---|
| 2026.07.13 | ₩35,128 | ₩35,142 | ₩34,955 | ₩35,107 | -0.06% | 3.5만 |
|---|
| 2026.07.10 | ₩35,061 | ₩35,115 | ₩35,061 | ₩35,101 | +0.11% | 1.3만 |
|---|
| 2026.07.09 | ₩35,115 | ₩35,117 | ₩35,035 | ₩35,115 | 0.00% | 6.9천 |
|---|
| 2026.07.08 | ₩35,315 | ₩35,315 | ₩34,968 | ₩35,059 | -0.73% | 1.1만 |
|---|
| 2026.07.07 | ₩35,045 | ₩35,235 | ₩35,045 | ₩35,107 | +0.18% | 2.2만 |
|---|
| 2026.07.06 | ₩35,275 | ₩35,275 | ₩34,968 | ₩35,035 | -0.68% | 1.5만 |
|---|
| 2026.07.02 | ₩35,182 | ₩35,182 | ₩34,952 | ₩35,051 | -0.37% | 1.4만 |
|---|
| 2026.07.01 | ₩35,168 | ₩35,168 | ₩34,808 | ₩34,879 | -0.82% | 1.3만 |
|---|
| 2026.06.30 | ₩35,088 | ₩35,195 | ₩35,088 | ₩35,168 | +0.23% | 2.5만 |
|---|
| 2026.06.29 | ₩35,382 | ₩35,488 | ₩35,155 | ₩35,219 | -0.46% | 2만 |
|---|
| 2026.06.26 | ₩34,875 | ₩35,182 | ₩34,875 | ₩35,131 | +0.73% | 1.5만 |
|---|
| 2026.06.25 | ₩34,741 | ₩34,928 | ₩34,248 | ₩34,743 | +0.00% | 2.4만 |
|---|
| 2026.06.24 | ₩34,675 | ₩34,675 | ₩34,301 | ₩34,448 | -0.65% | 1.5만 |
|---|
| 2026.06.23 | ₩34,114 | ₩34,288 | ₩34,089 | ₩34,282 | +0.49% | 5.8천 |
|---|
| 2026.06.22 | ₩33,300 | ₩33,914 | ₩33,300 | ₩33,767 | +1.40% | 1.1만 |
|---|
| 2026.06.18 | ₩33,834 | ₩33,854 | ₩33,460 | ₩33,594 | -0.71% | 2.2만 |
|---|
| 2026.06.17 | ₩34,141 | ₩34,181 | ₩33,701 | ₩33,827 | -0.92% | 2.6만 |
|---|
| 2026.06.16 | ₩34,274 | ₩34,274 | ₩34,114 | ₩34,237 | -0.11% | 7.2천 |
|---|
| 2026.06.15 | ₩34,301 | ₩34,301 | ₩34,128 | ₩34,194 | -0.31% | 2.3만 |
|---|
| 2026.06.12 | ₩34,168 | ₩34,248 | ₩34,114 | ₩34,206 | +0.11% | 1.5만 |
|---|
| 2026.06.11 | ₩34,108 | ₩34,234 | ₩34,108 | ₩34,157 | +0.14% | 7.6천 |
|---|
| 2026.06.10 | ₩34,121 | ₩34,194 | ₩34,026 | ₩34,026 | -0.28% | 1.6만 |
|---|
| 2026.06.09 | ₩34,288 | ₩34,288 | ₩34,074 | ₩34,154 | -0.39% | 1만 |
|---|
| 2026.06.08 | ₩34,221 | ₩34,221 | ₩33,927 | ₩33,970 | -0.73% | 2만 |
|---|
| 2026.06.05 | ₩34,021 | ₩34,141 | ₩33,941 | ₩33,967 | -0.16% | 1.4만 |
|---|
| 2026.06.04 | ₩33,707 | ₩33,914 | ₩33,707 | ₩33,898 | +0.57% | 1.1만 |
|---|
| 2026.06.03 | ₩33,114 | ₩33,354 | ₩33,114 | ₩33,223 | +0.33% | 1.3만 |
|---|
| 2026.06.02 | ₩33,327 | ₩33,327 | ₩32,860 | ₩33,003 | -0.97% | 2만 |
|---|
| 2026.06.01 | ₩33,087 | ₩33,354 | ₩33,087 | ₩33,246 | +0.48% | 1.4만 |
|---|
| 2026.05.29 | ₩34,221 | ₩34,221 | ₩33,766 | ₩33,797 | -1.24% | 1.1만 |
|---|
| 2026.05.28 | ₩33,794 | ₩34,021 | ₩33,781 | ₩33,977 | +0.54% | 2.5만 |
|---|
| 2026.05.27 | ₩33,661 | ₩33,821 | ₩33,641 | ₩33,661 | 0.00% | 9.6천 |
|---|
| 2026.05.26 | ₩33,941 | ₩33,941 | ₩33,554 | ₩33,658 | -0.83% | 2만 |
|---|
| 2026.05.22 | ₩33,754 | ₩33,861 | ₩33,714 | ₩33,834 | +0.24% | 9.7천 |
|---|
| 2026.05.21 | ₩33,260 | ₩33,561 | ₩33,260 | ₩33,534 | +0.82% | 4.4천 |
|---|
| 2026.05.20 | ₩33,661 | ₩33,661 | ₩33,260 | ₩33,380 | -0.83% | 1.1만 |
|---|
| 2026.05.19 | ₩32,927 | ₩33,414 | ₩32,927 | ₩33,352 | +1.29% | 6.8천 |
|---|
| 2026.05.18 | ₩32,860 | ₩33,107 | ₩32,787 | ₩33,100 | +0.73% | 1.7만 |
|---|
| 2026.05.15 | ₩33,260 | ₩33,260 | ₩32,927 | ₩32,967 | -0.88% | 1.2만 |
|---|
| 2026.05.14 | ₩33,354 | ₩33,354 | ₩33,090 | ₩33,166 | -0.56% | 1만 |
|---|
| 2026.05.13 | ₩32,954 | ₩33,180 | ₩32,860 | ₩33,162 | +0.63% | 1.3만 |
|---|
| 2026.05.12 | ₩32,593 | ₩33,120 | ₩32,533 | ₩32,994 | +1.23% | 1.9만 |
|---|
| 2026.05.11 | ₩32,620 | ₩32,793 | ₩32,286 | ₩32,362 | -0.79% | 1.7만 |
|---|
| 2026.05.08 | ₩32,753 | ₩32,753 | ₩32,420 | ₩32,453 | -0.92% | 1.6만 |
|---|
| 2026.05.07 | ₩32,954 | ₩32,954 | ₩32,647 | ₩32,708 | -0.74% | 9.4천 |
|---|
| 2026.05.06 | ₩32,887 | ₩33,034 | ₩32,773 | ₩32,895 | +0.02% | 1.4만 |
|---|
| 2026.05.05 | ₩32,820 | ₩32,913 | ₩32,700 | ₩32,856 | +0.11% | 1.2만 |
|---|
| 2026.05.04 | ₩32,887 | ₩32,887 | ₩32,633 | ₩32,739 | -0.45% | 1.9만 |
|---|
| 2026.05.01 | ₩33,154 | ₩33,154 | ₩32,807 | ₩32,807 | -1.05% | 1.3만 |
|---|
| 2026.04.30 | ₩32,994 | ₩33,380 | ₩32,860 | ₩33,327 | +1.01% | 1.4만 |
|---|
| 2026.04.29 | ₩32,820 | ₩32,820 | ₩32,460 | ₩32,627 | -0.59% | 7.8만 |
|---|
| 2026.04.28 | ₩33,074 | ₩33,074 | ₩32,747 | ₩32,847 | -0.69% | 3.1만 |
|---|
| 2026.04.27 | ₩32,954 | ₩33,060 | ₩32,753 | ₩32,767 | -0.57% | 1.7만 |
|---|
| 2026.04.24 | ₩33,234 | ₩33,234 | ₩32,793 | ₩32,880 | -1.06% | 1.5만 |
|---|
| 2026.04.23 | ₩33,260 | ₩33,287 | ₩33,087 | ₩33,219 | -0.12% | 3.6천 |
|---|
| 2026.04.22 | ₩33,087 | ₩33,420 | ₩33,087 | ₩33,216 | +0.39% | 7.7천 |
|---|
| 2026.04.21 | ₩33,487 | ₩33,487 | ₩33,172 | ₩33,172 | -0.94% | 6.7천 |
|---|
| 2026.04.20 | ₩33,594 | ₩33,594 | ₩33,407 | ₩33,407 | -0.56% | 9.3천 |
|---|
| 2026.04.17 | ₩33,527 | ₩33,674 | ₩33,513 | ₩33,598 | +0.21% | 4.9천 |
|---|
| 2026.04.16 | ₩33,420 | ₩33,420 | ₩33,207 | ₩33,264 | -0.47% | 3.6천 |
|---|
| 2026.04.15 | ₩33,594 | ₩33,594 | ₩33,300 | ₩33,503 | -0.27% | 5.6천 |
|---|
| 2026.04.14 | ₩33,621 | ₩33,874 | ₩33,621 | ₩33,689 | +0.20% | 2.6천 |
|---|
| 2026.04.13 | ₩33,487 | ₩33,511 | ₩33,166 | ₩33,511 | +0.07% | 9.6천 |
|---|
| 2026.04.10 | ₩33,460 | ₩33,460 | ₩33,320 | ₩33,348 | -0.33% | 3.2천 |
|---|
| 2026.04.09 | ₩33,517 | ₩33,834 | ₩33,517 | ₩33,679 | +0.49% | 7천 |
|---|
| 2026.04.08 | ₩33,354 | ₩33,701 | ₩33,327 | ₩33,685 | +0.99% | 1.9만 |
|---|
| 2026.04.07 | ₩33,234 | ₩33,234 | ₩32,849 | ₩33,092 | -0.43% | 1.1만 |
|---|
| 2026.04.06 | ₩32,995 | ₩33,114 | ₩32,967 | ₩33,044 | +0.15% | 1만 |
|---|
| 2026.04.02 | ₩33,260 | ₩33,274 | ₩32,995 | ₩33,128 | -0.40% | 5.6천 |
|---|
| 2026.04.01 | ₩33,194 | ₩33,460 | ₩33,160 | ₩33,340 | +0.44% | 1.6만 |
|---|
| 2026.03.31 | ₩33,180 | ₩33,497 | ₩33,180 | ₩33,497 | +0.95% | 7.8천 |
|---|
| 2026.03.30 | ₩33,207 | ₩33,207 | ₩32,880 | ₩32,939 | -0.81% | 1.2만 |
|---|
| 2026.03.27 | ₩33,247 | ₩33,247 | ₩32,780 | ₩32,841 | -1.22% | 2.5만 |
|---|
| 2026.03.26 | ₩33,514 | ₩33,514 | ₩33,314 | ₩33,314 | -0.60% | 6.6천 |
|---|
| 2026.03.25 | ₩33,354 | ₩33,501 | ₩33,247 | ₩33,379 | +0.08% | 7.6천 |
|---|
| 2026.03.24 | ₩32,880 | ₩33,160 | ₩32,833 | ₩33,074 | +0.59% | 7.8천 |
|---|
| 2026.03.23 | ₩33,354 | ₩33,360 | ₩33,047 | ₩33,108 | -0.74% | 2.8만 |
|---|
| 2026.03.20 | ₩33,287 | ₩33,287 | ₩32,994 | ₩33,060 | -0.68% | 5.8천 |
|---|
| 2026.03.19 | ₩33,354 | ₩33,434 | ₩33,231 | ₩33,247 | -0.32% | 7.8천 |
|---|
| 2026.03.18 | ₩33,727 | ₩33,727 | ₩33,354 | ₩33,387 | -1.01% | 1.6만 |
|---|
| 2026.03.17 | ₩34,301 | ₩34,381 | ₩33,914 | ₩33,914 | -1.13% | 7.6천 |
|---|
| 2026.03.16 | ₩34,248 | ₩34,248 | ₩34,141 | ₩34,234 | -0.04% | 1.2천 |
|---|
| 2026.03.13 | ₩34,474 | ₩34,474 | ₩33,941 | ₩33,966 | -1.47% | 6천 |
|---|
| 2026.03.12 | ₩34,328 | ₩34,554 | ₩34,061 | ₩34,074 | -0.74% | 1만 |
|---|
| 2026.03.11 | ₩34,568 | ₩34,635 | ₩34,474 | ₩34,581 | +0.04% | 7.7천 |
|---|
| 2026.03.10 | ₩34,781 | ₩34,955 | ₩34,661 | ₩34,663 | -0.34% | 5.4천 |
|---|
| 2026.03.09 | ₩34,154 | ₩34,855 | ₩34,154 | ₩34,855 | +2.05% | 1.7만 |
|---|
| 2026.03.06 | ₩34,688 | ₩34,688 | ₩34,221 | ₩34,541 | -0.42% | 9.5천 |
|---|
| 2026.03.05 | ₩34,968 | ₩34,968 | ₩34,541 | ₩34,755 | -0.61% | 1.8만 |
|---|
| 2026.03.04 | ₩35,355 | ₩35,408 | ₩35,128 | ₩35,356 | +0.00% | 5천 |
|---|
| 2026.03.03 | ₩35,235 | ₩35,342 | ₩35,021 | ₩35,328 | +0.27% | 3.1만 |
|---|
| 2026.03.02 | ₩35,462 | ₩35,648 | ₩35,462 | ₩35,608 | +0.41% | 7.2천 |
|---|
| 2026.02.27 | ₩35,969 | ₩36,182 | ₩35,859 | ₩36,182 | +0.59% | 1.3만 |
|---|
| 2026.02.26 | ₩35,902 | ₩35,915 | ₩35,669 | ₩35,769 | -0.37% | 4.3만 |
|---|
| 2026.02.25 | ₩35,969 | ₩35,969 | ₩35,815 | ₩35,862 | -0.30% | 6.6천 |
|---|
| 2026.02.24 | ₩36,022 | ₩36,022 | ₩35,795 | ₩35,842 | -0.50% | 5.1천 |
|---|
| 2026.02.23 | ₩35,889 | ₩35,929 | ₩35,809 | ₩35,905 | +0.04% | 6.6천 |
|---|
| 2026.02.20 | ₩35,729 | ₩35,729 | ₩35,488 | ₩35,628 | -0.28% | 8천 |
|---|
| 2026.02.19 | ₩35,635 | ₩35,709 | ₩35,488 | ₩35,648 | +0.04% | 8.9천 |
|---|
| 2026.02.18 | ₩35,582 | ₩35,781 | ₩35,582 | ₩35,781 | +0.56% | 7.2천 |
|---|
| 2026.02.17 | ₩35,982 | ₩35,982 | ₩35,675 | ₩35,702 | -0.78% | 1.3만 |
|---|
| 2026.02.13 | ₩35,502 | ₩35,955 | ₩35,502 | ₩35,711 | +0.59% | 6.1천 |
|---|
| 2026.02.12 | ₩35,422 | ₩35,642 | ₩35,302 | ₩35,415 | -0.02% | 6.9천 |
|---|
| 2026.02.11 | ₩35,162 | ₩35,462 | ₩35,061 | ₩35,446 | +0.81% | 3.7천 |
|---|
| 2026.02.10 | ₩35,428 | ₩35,488 | ₩35,262 | ₩35,262 | -0.47% | 5.2천 |
|---|
| 2026.02.09 | ₩35,729 | ₩35,729 | ₩35,395 | ₩35,395 | -0.93% | 1.1만 |
|---|
| 2026.02.06 | ₩35,462 | ₩35,729 | ₩35,422 | ₩35,729 | +0.75% | 5.5천 |
|---|
| 2026.02.05 | ₩34,955 | ₩35,435 | ₩34,955 | ₩35,115 | +0.46% | 8천 |
|---|
| 2026.02.04 | ₩34,955 | ₩35,435 | ₩34,955 | ₩35,328 | +1.07% | 6.8천 |
|---|
| 2026.02.03 | ₩35,355 | ₩35,368 | ₩34,915 | ₩34,928 | -1.21% | 2만 |
|---|
| 2026.02.02 | ₩35,328 | ₩35,328 | ₩34,995 | ₩35,255 | -0.21% | 6.5천 |
|---|
| 2026.01.30 | ₩35,195 | ₩35,382 | ₩35,081 | ₩35,352 | +0.45% | 1.3만 |
|---|
| 2026.01.29 | ₩35,315 | ₩35,315 | ₩35,155 | ₩35,188 | -0.36% | 5.4천 |
|---|
| 2026.01.28 | ₩35,355 | ₩35,368 | ₩35,101 | ₩35,222 | -0.38% | 1.7만 |
|---|
| 2026.01.27 | ₩35,769 | ₩35,769 | ₩35,395 | ₩35,435 | -0.93% | 2.1만 |
|---|
| 2026.01.26 | ₩35,915 | ₩36,009 | ₩35,809 | ₩36,009 | +0.26% | 6.3천 |
|---|
| 2026.01.23 | ₩35,929 | ₩35,969 | ₩35,729 | ₩35,839 | -0.25% | 1.7만 |
|---|
| 2026.01.22 | ₩36,129 | ₩36,129 | ₩35,962 | ₩36,006 | -0.34% | 7.9천 |
|---|
| 2026.01.21 | ₩35,462 | ₩35,982 | ₩35,462 | ₩35,965 | +1.42% | 4.5천 |
|---|
| 2026.01.20 | ₩34,901 | ₩35,462 | ₩34,901 | ₩35,399 | +1.43% | 1.5만 |
|---|
| 2026.01.16 | ₩35,515 | ₩35,638 | ₩35,490 | ₩35,490 | -0.07% | 5.8천 |
|---|
| 2026.01.15 | ₩35,849 | ₩35,849 | ₩35,395 | ₩35,635 | -0.60% | 4.7천 |
|---|
| 2026.01.14 | ₩35,902 | ₩35,902 | ₩35,689 | ₩35,829 | -0.20% | 3.7천 |
|---|
| 2026.01.13 | ₩35,809 | ₩35,809 | ₩35,560 | ₩35,709 | -0.28% | 1.5만 |
|---|
| 2026.01.12 | ₩35,638 | ₩35,902 | ₩35,635 | ₩35,895 | +0.72% | 6.9천 |
|---|
| 2026.01.09 | ₩35,608 | ₩35,769 | ₩35,275 | ₩35,697 | +0.25% | 6.5천 |
|---|
| 2026.01.08 | ₩35,822 | ₩35,822 | ₩35,669 | ₩35,723 | -0.28% | 3.3천 |
|---|
| 2026.01.07 | ₩35,743 | ₩35,835 | ₩35,729 | ₩35,835 | +0.26% | 1.3만 |
|---|
| 2026.01.06 | ₩35,222 | ₩35,689 | ₩35,222 | ₩35,660 | +1.25% | 5.2천 |
|---|
| 2026.01.05 | ₩35,355 | ₩35,408 | ₩34,913 | ₩35,318 | -0.11% | 8.3천 |
|---|
| 2026.01.02 | ₩35,222 | ₩35,382 | ₩35,115 | ₩35,379 | +0.45% | 5.2천 |
|---|
| 2025.12.31 | ₩35,382 | ₩35,382 | ₩35,263 | ₩35,263 | -0.34% | 5.1천 |
|---|
| 2025.12.30 | ₩35,622 | ₩35,622 | ₩35,328 | ₩35,374 | -0.70% | 1.1만 |
|---|
| 2025.12.29 | ₩35,262 | ₩35,475 | ₩35,262 | ₩35,394 | +0.37% | 1.4만 |
|---|
| 2025.12.26 | ₩35,862 | ₩35,862 | ₩35,715 | ₩35,827 | -0.10% | 2.4천 |
|---|
| 2025.12.24 | ₩35,795 | ₩35,849 | ₩35,757 | ₩35,842 | +0.13% | 3.5천 |
|---|
| 2025.12.23 | ₩35,675 | ₩35,822 | ₩35,622 | ₩35,674 | -0.00% | 8.4천 |
|---|
| 2025.12.22 | ₩35,729 | ₩35,729 | ₩35,516 | ₩35,675 | -0.15% | 7.1천 |
|---|
| 2025.12.19 | ₩35,435 | ₩35,568 | ₩35,435 | ₩35,460 | +0.07% | 4.6천 |
|---|
| 2025.12.18 | ₩35,302 | ₩35,418 | ₩35,302 | ₩35,314 | +0.03% | 4.2천 |
|---|
| 2025.12.17 | ₩35,542 | ₩35,542 | ₩35,195 | ₩35,240 | -0.85% | 5.3천 |
|---|
| 2025.12.16 | ₩35,488 | ₩35,595 | ₩35,088 | ₩35,287 | -0.57% | 7.9천 |
|---|
| 2025.12.15 | ₩35,008 | ₩35,542 | ₩33,659 | ₩35,526 | +1.48% | 8.6천 |
|---|
| 2025.12.12 | ₩35,206 | ₩35,275 | ₩35,101 | ₩35,200 | -0.02% | 8.1천 |
|---|
| 2025.12.11 | ₩34,861 | ₩35,222 | ₩34,861 | ₩35,107 | +0.70% | 2.8천 |
|---|
| 2025.12.10 | ₩34,595 | ₩34,827 | ₩34,381 | ₩34,827 | +0.67% | 7.2천 |
|---|
| 2025.12.09 | ₩34,554 | ₩34,781 | ₩34,374 | ₩34,374 | -0.52% | 8.1천 |
|---|
| 2025.12.08 | ₩35,115 | ₩35,115 | ₩34,647 | ₩34,647 | -1.33% | 9.5천 |
|---|
| 2025.12.05 | ₩35,049 | ₩35,061 | ₩35,005 | ₩35,035 | -0.04% | 4.4천 |
|---|
| 2025.12.04 | ₩35,222 | ₩35,222 | ₩35,021 | ₩35,063 | -0.45% | 18.6만 |
|---|
| 2025.12.03 | ₩35,204 | ₩35,275 | ₩35,168 | ₩35,194 | -0.03% | 6.4천 |
|---|
| 2025.12.02 | ₩35,128 | ₩35,182 | ₩35,061 | ₩35,064 | -0.18% | 3.4천 |
|---|
| 2025.12.01 | ₩35,380 | ₩35,448 | ₩35,115 | ₩35,115 | -0.75% | 1.1만 |
|---|
| 2025.11.28 | ₩35,702 | ₩35,782 | ₩35,675 | ₩35,745 | +0.12% | 4.2천 |
|---|
| 2025.11.26 | ₩35,809 | ₩35,869 | ₩35,726 | ₩35,810 | +0.00% | 1.6만 |
|---|
| 2025.11.25 | ₩35,675 | ₩35,835 | ₩35,616 | ₩35,778 | +0.29% | 1.3만 |
|---|
| 2025.11.24 | ₩35,715 | ₩35,715 | ₩35,368 | ₩35,499 | -0.61% | 7.5천 |
|---|
| 2025.11.21 | ₩35,235 | ₩35,475 | ₩35,235 | ₩35,327 | +0.26% | 6천 |
|---|
| 2025.11.20 | ₩35,208 | ₩35,222 | ₩34,931 | ₩34,931 | -0.79% | 6.1천 |
|---|
| 2025.11.19 | ₩34,901 | ₩35,092 | ₩34,901 | ₩35,092 | +0.55% | 2.5천 |
|---|
| 2025.11.18 | ₩35,028 | ₩35,155 | ₩34,999 | ₩35,089 | +0.18% | 5.3천 |
|---|
| 2025.11.17 | ₩35,342 | ₩35,342 | ₩34,995 | ₩35,045 | -0.84% | 3.4천 |
|---|
| 2025.11.14 | ₩35,222 | ₩35,222 | ₩34,979 | ₩35,068 | -0.44% | 1.8만 |
|---|
| 2025.11.13 | ₩35,184 | ₩35,222 | ₩35,085 | ₩35,085 | -0.28% | 6.8만 |
|---|
| 2025.11.12 | ₩35,195 | ₩35,195 | ₩35,064 | ₩35,099 | -0.27% | 4.9천 |
|---|
| 2025.11.11 | ₩34,952 | ₩35,040 | ₩34,952 | ₩35,040 | +0.25% | 2.3천 |
|---|
| 2025.11.10 | ₩34,755 | ₩34,863 | ₩34,695 | ₩34,863 | +0.31% | 3천 |
|---|
| 2025.11.07 | ₩34,561 | ₩34,633 | ₩34,474 | ₩34,633 | +0.21% | 1.7천 |
|---|
| 2025.11.06 | ₩34,561 | ₩34,616 | ₩34,501 | ₩34,616 | +0.16% | 3.1천 |
|---|
| 2025.11.05 | ₩34,621 | ₩34,621 | ₩34,421 | ₩34,568 | -0.15% | 6.1천 |
|---|
| 2025.11.04 | ₩34,288 | ₩34,461 | ₩34,288 | ₩34,438 | +0.44% | 2천 |
|---|
| 2025.11.03 | ₩34,234 | ₩34,341 | ₩34,181 | ₩34,341 | +0.31% | 900 |
|---|
| 2025.10.31 | ₩34,715 | ₩34,715 | ₩34,434 | ₩34,633 | -0.23% | 3.5천 |
|---|
| 2025.10.30 | ₩34,641 | ₩34,781 | ₩34,568 | ₩34,608 | -0.10% | 1.9천 |
|---|
| 2025.10.29 | ₩34,648 | ₩34,741 | ₩34,525 | ₩34,525 | -0.35% | 2.7천 |
|---|
| 2025.10.28 | ₩34,915 | ₩34,955 | ₩34,768 | ₩34,768 | -0.42% | 1.4천 |
|---|
| 2025.10.27 | ₩35,128 | ₩35,128 | ₩34,756 | ₩34,904 | -0.64% | 9.2천 |
|---|
| 2025.10.24 | ₩34,901 | ₩34,901 | ₩34,795 | ₩34,875 | -0.08% | 6.3천 |
|---|
| 2025.10.23 | ₩34,728 | ₩34,797 | ₩34,701 | ₩34,797 | +0.20% | 2.3천 |
|---|
| 2025.10.22 | ₩34,755 | ₩34,781 | ₩34,667 | ₩34,701 | -0.15% | 3.7천 |
|---|
| 2025.10.21 | ₩34,635 | ₩34,661 | ₩34,621 | ₩34,648 | +0.04% | 900 |
|---|
| 2025.10.20 | ₩34,381 | ₩34,545 | ₩34,381 | ₩34,545 | +0.48% | 1.9천 |
|---|
| 2025.10.17 | ₩34,037 | ₩34,257 | ₩34,034 | ₩34,257 | +0.65% | 6.5천 |
|---|
| 2025.10.16 | ₩34,261 | ₩34,261 | ₩33,987 | ₩34,015 | -0.72% | 3.1천 |
|---|
| 2025.10.15 | ₩34,118 | ₩34,141 | ₩34,056 | ₩34,121 | +0.01% | 1.2천 |
|---|
| 2025.10.14 | ₩33,901 | ₩34,100 | ₩33,901 | ₩34,073 | +0.51% | 6.7천 |
|---|
| 2025.10.13 | ₩34,048 | ₩34,128 | ₩34,006 | ₩34,022 | -0.07% | 3.9천 |
|---|
| 2025.10.10 | ₩34,221 | ₩34,221 | ₩33,963 | ₩33,963 | -0.75% | 1.3천 |
|---|