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 | ₩34,739 | ₩35,219 | ₩34,739 | ₩35,206 | +1.35% | 4.3만 |
| 2026.10.08 | ₩34,685 | ₩34,765 | ₩34,231 | ₩34,658 | -0.08% | 4.8만 |
| 2026.10.07 | ₩34,632 | ₩35,072 | ₩34,618 | ₩34,872 | +0.69% | 4.6만 |
| 2026.10.06 | ₩34,605 | ₩34,839 | ₩34,338 | ₩34,577 | -0.08% | 7.9만 |
| 2026.10.05 | ₩34,311 | ₩34,672 | ₩34,298 | ₩34,645 | +0.97% | 1.8만 |
| 2026.10.02 | ₩34,311 | ₩34,385 | ₩34,218 | ₩34,325 | +0.04% | 1.3만 |
| 2026.10.01 | ₩34,925 | ₩34,925 | ₩34,286 | ₩34,311 | -1.76% | 22.1만 |
| 2026.09.30 | ₩35,393 | ₩35,418 | ₩35,146 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,206 |
| -0.53% |
| 4.4만 |
| 2026.09.29 | ₩35,419 | ₩35,445 | ₩35,139 | ₩35,398 | -0.06% | 6.9만 |
|---|
| 2026.09.28 | ₩35,366 | ₩35,513 | ₩35,286 | ₩35,439 | +0.21% | 4.9만 |
|---|
| 2026.09.25 | ₩35,379 | ₩35,446 | ₩35,046 | ₩35,357 | -0.06% | 7.3만 |
|---|
| 2026.09.24 | ₩35,112 | ₩35,445 | ₩35,099 | ₩35,273 | +0.46% | 7.1만 |
|---|
| 2026.09.23 | ₩35,366 | ₩35,366 | ₩34,992 | ₩34,992 | -1.06% | 9.6만 |
|---|
| 2026.09.22 | ₩35,152 | ₩35,331 | ₩34,952 | ₩35,246 | +0.27% | 2만 |
|---|
| 2026.09.21 | ₩34,899 | ₩35,166 | ₩34,779 | ₩35,146 | +0.71% | 2.9만 |
|---|
| 2026.09.18 | ₩34,845 | ₩34,992 | ₩34,807 | ₩34,920 | +0.21% | 1.8만 |
|---|
| 2026.09.17 | ₩34,859 | ₩34,992 | ₩34,739 | ₩34,945 | +0.25% | 2.9만 |
|---|
| 2026.09.16 | ₩34,712 | ₩34,979 | ₩34,712 | ₩34,712 | 0.00% | 1.9만 |
|---|
| 2026.09.15 | ₩34,725 | ₩34,819 | ₩34,458 | ₩34,779 | +0.15% | 4.4만 |
|---|
| 2026.09.14 | ₩34,899 | ₩34,952 | ₩34,672 | ₩34,845 | -0.15% | 5.1만 |
|---|
| 2026.09.11 | ₩34,485 | ₩34,514 | ₩34,231 | ₩34,325 | -0.46% | 26.7만 |
|---|
| 2026.09.10 | ₩34,512 | ₩34,645 | ₩34,311 | ₩34,347 | -0.48% | 9.4만 |
|---|
| 2026.09.09 | ₩34,485 | ₩34,672 | ₩34,485 | ₩34,538 | +0.15% | 8만 |
|---|
| 2026.09.08 | ₩35,286 | ₩35,286 | ₩34,632 | ₩34,658 | -1.78% | 6.1만 |
|---|
| 2026.09.04 | ₩35,540 | ₩35,700 | ₩35,454 | ₩35,509 | -0.09% | 7.3만 |
|---|
| 2026.09.03 | ₩35,913 | ₩35,913 | ₩35,479 | ₩35,873 | -0.11% | 6.3만 |
|---|
| 2026.09.02 | ₩35,820 | ₩36,060 | ₩35,694 | ₩35,780 | -0.11% | 7만 |
|---|
| 2026.09.01 | ₩35,833 | ₩35,887 | ₩35,379 | ₩35,566 | -0.75% | 12만 |
|---|
| 2026.08.31 | ₩35,633 | ₩35,940 | ₩35,446 | ₩35,940 | +0.86% | 4.8만 |
|---|
| 2026.08.28 | ₩35,980 | ₩35,980 | ₩35,740 | ₩35,829 | -0.42% | 4만 |
|---|
| 2026.08.27 | ₩36,114 | ₩36,127 | ₩35,893 | ₩35,925 | -0.52% | 3.8만 |
|---|
| 2026.08.26 | ₩36,461 | ₩36,461 | ₩36,199 | ₩36,247 | -0.59% | 2.5만 |
|---|
| 2026.08.25 | ₩36,481 | ₩36,514 | ₩36,341 | ₩36,491 | +0.03% | 2.2만 |
|---|
| 2026.08.24 | ₩36,234 | ₩36,367 | ₩36,180 | ₩36,362 | +0.35% | 2.8만 |
|---|
| 2026.08.21 | ₩35,913 | ₩36,441 | ₩35,913 | ₩36,321 | +1.13% | 4.6만 |
|---|
| 2026.08.20 | ₩36,274 | ₩36,474 | ₩36,043 | ₩36,043 | -0.64% | 3.1만 |
|---|
| 2026.08.19 | ₩36,514 | ₩36,514 | ₩36,407 | ₩36,461 | -0.15% | 2.2만 |
|---|
| 2026.08.18 | ₩36,180 | ₩36,354 | ₩36,180 | ₩36,341 | +0.44% | 2.4만 |
|---|
| 2026.08.17 | ₩36,034 | ₩36,167 | ₩35,900 | ₩36,088 | +0.15% | 2.2만 |
|---|
| 2026.08.14 | ₩36,247 | ₩36,247 | ₩36,007 | ₩36,080 | -0.46% | 1.4만 |
|---|
| 2026.08.13 | ₩36,047 | ₩36,234 | ₩36,047 | ₩36,138 | +0.25% | 2.3만 |
|---|
| 2026.08.12 | ₩35,913 | ₩36,150 | ₩35,913 | ₩36,099 | +0.52% | 2.8만 |
|---|
| 2026.08.11 | ₩36,114 | ₩36,114 | ₩35,953 | ₩36,023 | -0.25% | 2.8만 |
|---|
| 2026.08.10 | ₩35,767 | ₩36,074 | ₩35,686 | ₩36,023 | +0.72% | 4.3만 |
|---|
| 2026.08.07 | ₩35,513 | ₩35,713 | ₩35,275 | ₩35,700 | +0.53% | 3.1만 |
|---|
| 2026.08.06 | ₩35,657 | ₩35,657 | ₩35,339 | ₩35,471 | -0.52% | 1.7만 |
|---|
| 2026.08.05 | ₩35,032 | ₩35,553 | ₩35,032 | ₩35,445 | +1.18% | 2.2만 |
|---|
| 2026.08.04 | ₩34,979 | ₩35,106 | ₩34,935 | ₩35,072 | +0.27% | 1.9만 |
|---|
| 2026.08.03 | ₩35,486 | ₩35,486 | ₩34,939 | ₩35,123 | -1.02% | 2.6만 |
|---|
| 2026.07.31 | ₩35,353 | ₩35,513 | ₩35,126 | ₩35,486 | +0.38% | 3.2만 |
|---|
| 2026.07.30 | ₩35,620 | ₩35,660 | ₩35,326 | ₩35,552 | -0.19% | 5.6만 |
|---|
| 2026.07.29 | ₩36,100 | ₩36,100 | ₩35,841 | ₩35,917 | -0.51% | 2.6만 |
|---|
| 2026.07.28 | ₩35,807 | ₩36,100 | ₩35,807 | ₩36,012 | +0.57% | 5.3만 |
|---|
| 2026.07.27 | ₩35,767 | ₩35,873 | ₩35,486 | ₩35,534 | -0.65% | 6.6만 |
|---|
| 2026.07.24 | ₩35,500 | ₩35,513 | ₩35,259 | ₩35,410 | -0.25% | 1.9만 |
|---|
| 2026.07.23 | ₩35,032 | ₩35,166 | ₩34,919 | ₩35,158 | +0.36% | 3.5만 |
|---|
| 2026.07.22 | ₩35,339 | ₩35,339 | ₩34,772 | ₩34,831 | -1.44% | 2.2만 |
|---|
| 2026.07.21 | ₩34,819 | ₩35,004 | ₩34,645 | ₩34,977 | +0.46% | 1.7만 |
|---|
| 2026.07.20 | ₩35,419 | ₩35,419 | ₩34,852 | ₩34,852 | -1.60% | 3.1만 |
|---|
| 2026.07.17 | ₩35,112 | ₩35,446 | ₩35,059 | ₩35,076 | -0.10% | 2.1만 |
|---|
| 2026.07.16 | ₩34,605 | ₩35,326 | ₩34,605 | ₩35,219 | +1.77% | 1.5만 |
|---|
| 2026.07.15 | ₩34,632 | ₩34,739 | ₩34,391 | ₩34,605 | -0.08% | 1.7만 |
|---|
| 2026.07.14 | ₩35,032 | ₩35,032 | ₩34,505 | ₩34,605 | -1.22% | 1.5만 |
|---|
| 2026.07.13 | ₩35,152 | ₩35,166 | ₩34,979 | ₩35,131 | -0.06% | 3.5만 |
|---|
| 2026.07.10 | ₩35,086 | ₩35,139 | ₩35,086 | ₩35,126 | +0.11% | 1.3만 |
|---|
| 2026.07.09 | ₩35,139 | ₩35,142 | ₩35,059 | ₩35,139 | 0.00% | 6.9천 |
|---|
| 2026.07.08 | ₩35,339 | ₩35,339 | ₩34,992 | ₩35,083 | -0.73% | 1.1만 |
|---|
| 2026.07.07 | ₩35,070 | ₩35,259 | ₩35,070 | ₩35,131 | +0.18% | 2.2만 |
|---|
| 2026.07.06 | ₩35,299 | ₩35,299 | ₩34,992 | ₩35,059 | -0.68% | 1.5만 |
|---|
| 2026.07.02 | ₩35,206 | ₩35,206 | ₩34,976 | ₩35,075 | -0.37% | 1.4만 |
|---|
| 2026.07.01 | ₩35,192 | ₩35,192 | ₩34,832 | ₩34,903 | -0.82% | 1.3만 |
|---|
| 2026.06.30 | ₩35,112 | ₩35,219 | ₩35,112 | ₩35,192 | +0.23% | 2.5만 |
|---|
| 2026.06.29 | ₩35,406 | ₩35,513 | ₩35,179 | ₩35,243 | -0.46% | 2만 |
|---|
| 2026.06.26 | ₩34,899 | ₩35,206 | ₩34,899 | ₩35,155 | +0.73% | 1.5만 |
|---|
| 2026.06.25 | ₩34,765 | ₩34,952 | ₩34,271 | ₩34,767 | +0.00% | 2.4만 |
|---|
| 2026.06.24 | ₩34,698 | ₩34,698 | ₩34,325 | ₩34,472 | -0.65% | 1.5만 |
|---|
| 2026.06.23 | ₩34,138 | ₩34,311 | ₩34,112 | ₩34,306 | +0.49% | 5.8천 |
|---|
| 2026.06.22 | ₩33,323 | ₩33,937 | ₩33,323 | ₩33,791 | +1.40% | 1.1만 |
|---|
| 2026.06.18 | ₩33,857 | ₩33,877 | ₩33,484 | ₩33,617 | -0.71% | 2.2만 |
|---|
| 2026.06.17 | ₩34,164 | ₩34,204 | ₩33,724 | ₩33,851 | -0.92% | 2.6만 |
|---|
| 2026.06.16 | ₩34,298 | ₩34,298 | ₩34,138 | ₩34,261 | -0.11% | 7.2천 |
|---|
| 2026.06.15 | ₩34,325 | ₩34,325 | ₩34,151 | ₩34,218 | -0.31% | 2.3만 |
|---|
| 2026.06.12 | ₩34,191 | ₩34,271 | ₩34,138 | ₩34,230 | +0.11% | 1.5만 |
|---|
| 2026.06.11 | ₩34,131 | ₩34,258 | ₩34,131 | ₩34,180 | +0.14% | 7.6천 |
|---|
| 2026.06.10 | ₩34,144 | ₩34,218 | ₩34,050 | ₩34,050 | -0.28% | 1.6만 |
|---|
| 2026.06.09 | ₩34,311 | ₩34,311 | ₩34,098 | ₩34,178 | -0.39% | 1만 |
|---|
| 2026.06.08 | ₩34,245 | ₩34,245 | ₩33,951 | ₩33,994 | -0.73% | 2만 |
|---|
| 2026.06.05 | ₩34,044 | ₩34,164 | ₩33,964 | ₩33,991 | -0.16% | 1.4만 |
|---|
| 2026.06.04 | ₩33,731 | ₩33,937 | ₩33,731 | ₩33,921 | +0.57% | 1.1만 |
|---|
| 2026.06.03 | ₩33,136 | ₩33,377 | ₩33,136 | ₩33,246 | +0.33% | 1.3만 |
|---|
| 2026.06.02 | ₩33,350 | ₩33,350 | ₩32,883 | ₩33,026 | -0.97% | 2만 |
|---|
| 2026.06.01 | ₩33,110 | ₩33,377 | ₩33,110 | ₩33,269 | +0.48% | 1.4만 |
|---|
| 2026.05.29 | ₩34,245 | ₩34,245 | ₩33,789 | ₩33,820 | -1.24% | 1.1만 |
|---|
| 2026.05.28 | ₩33,817 | ₩34,044 | ₩33,804 | ₩34,000 | +0.54% | 2.5만 |
|---|
| 2026.05.27 | ₩33,684 | ₩33,844 | ₩33,664 | ₩33,684 | 0.00% | 9.6천 |
|---|
| 2026.05.26 | ₩33,964 | ₩33,964 | ₩33,577 | ₩33,681 | -0.83% | 2만 |
|---|
| 2026.05.22 | ₩33,777 | ₩33,884 | ₩33,737 | ₩33,857 | +0.24% | 9.7천 |
|---|
| 2026.05.21 | ₩33,283 | ₩33,584 | ₩33,283 | ₩33,557 | +0.82% | 4.4천 |
|---|
| 2026.05.20 | ₩33,684 | ₩33,684 | ₩33,283 | ₩33,403 | -0.83% | 1.1만 |
|---|
| 2026.05.19 | ₩32,950 | ₩33,437 | ₩32,950 | ₩33,375 | +1.29% | 6.8천 |
|---|
| 2026.05.18 | ₩32,883 | ₩33,130 | ₩32,809 | ₩33,123 | +0.73% | 1.7만 |
|---|
| 2026.05.15 | ₩33,283 | ₩33,283 | ₩32,950 | ₩32,990 | -0.88% | 1.2만 |
|---|
| 2026.05.14 | ₩33,377 | ₩33,377 | ₩33,112 | ₩33,189 | -0.56% | 1만 |
|---|
| 2026.05.13 | ₩32,976 | ₩33,203 | ₩32,883 | ₩33,185 | +0.63% | 1.3만 |
|---|
| 2026.05.12 | ₩32,616 | ₩33,143 | ₩32,556 | ₩33,016 | +1.23% | 1.9만 |
|---|
| 2026.05.11 | ₩32,642 | ₩32,816 | ₩32,309 | ₩32,385 | -0.79% | 1.7만 |
|---|
| 2026.05.08 | ₩32,776 | ₩32,776 | ₩32,442 | ₩32,476 | -0.92% | 1.6만 |
|---|
| 2026.05.07 | ₩32,976 | ₩32,976 | ₩32,669 | ₩32,731 | -0.74% | 9.4천 |
|---|
| 2026.05.06 | ₩32,909 | ₩33,056 | ₩32,796 | ₩32,917 | +0.02% | 1.4만 |
|---|
| 2026.05.05 | ₩32,843 | ₩32,936 | ₩32,723 | ₩32,879 | +0.11% | 1.2만 |
|---|
| 2026.05.04 | ₩32,909 | ₩32,909 | ₩32,656 | ₩32,761 | -0.45% | 1.9만 |
|---|
| 2026.05.01 | ₩33,176 | ₩33,176 | ₩32,829 | ₩32,829 | -1.05% | 1.3만 |
|---|
| 2026.04.30 | ₩33,016 | ₩33,403 | ₩32,883 | ₩33,350 | +1.01% | 1.4만 |
|---|
| 2026.04.29 | ₩32,843 | ₩32,843 | ₩32,482 | ₩32,649 | -0.59% | 7.8만 |
|---|
| 2026.04.28 | ₩33,096 | ₩33,096 | ₩32,769 | ₩32,869 | -0.69% | 3.1만 |
|---|
| 2026.04.27 | ₩32,976 | ₩33,083 | ₩32,776 | ₩32,789 | -0.57% | 1.7만 |
|---|
| 2026.04.24 | ₩33,257 | ₩33,257 | ₩32,816 | ₩32,903 | -1.06% | 1.5만 |
|---|
| 2026.04.23 | ₩33,283 | ₩33,310 | ₩33,110 | ₩33,242 | -0.12% | 3.6천 |
|---|
| 2026.04.22 | ₩33,110 | ₩33,444 | ₩33,110 | ₩33,239 | +0.39% | 7.7천 |
|---|
| 2026.04.21 | ₩33,510 | ₩33,510 | ₩33,195 | ₩33,195 | -0.94% | 6.7천 |
|---|
| 2026.04.20 | ₩33,617 | ₩33,617 | ₩33,430 | ₩33,430 | -0.56% | 9.3천 |
|---|
| 2026.04.17 | ₩33,550 | ₩33,697 | ₩33,536 | ₩33,621 | +0.21% | 4.9천 |
|---|
| 2026.04.16 | ₩33,444 | ₩33,444 | ₩33,230 | ₩33,287 | -0.47% | 3.6천 |
|---|
| 2026.04.15 | ₩33,617 | ₩33,617 | ₩33,323 | ₩33,526 | -0.27% | 5.6천 |
|---|
| 2026.04.14 | ₩33,644 | ₩33,897 | ₩33,644 | ₩33,712 | +0.20% | 2.6천 |
|---|
| 2026.04.13 | ₩33,510 | ₩33,534 | ₩33,189 | ₩33,534 | +0.07% | 9.6천 |
|---|
| 2026.04.10 | ₩33,484 | ₩33,484 | ₩33,343 | ₩33,371 | -0.33% | 3.2천 |
|---|
| 2026.04.09 | ₩33,540 | ₩33,857 | ₩33,540 | ₩33,703 | +0.49% | 7천 |
|---|
| 2026.04.08 | ₩33,377 | ₩33,724 | ₩33,350 | ₩33,708 | +0.99% | 1.9만 |
|---|
| 2026.04.07 | ₩33,257 | ₩33,257 | ₩32,872 | ₩33,115 | -0.43% | 1.1만 |
|---|
| 2026.04.06 | ₩33,018 | ₩33,136 | ₩32,990 | ₩33,067 | +0.15% | 1만 |
|---|
| 2026.04.02 | ₩33,283 | ₩33,297 | ₩33,018 | ₩33,151 | -0.40% | 5.6천 |
|---|
| 2026.04.01 | ₩33,217 | ₩33,484 | ₩33,183 | ₩33,363 | +0.44% | 1.6만 |
|---|
| 2026.03.31 | ₩33,203 | ₩33,520 | ₩33,203 | ₩33,520 | +0.95% | 7.8천 |
|---|
| 2026.03.30 | ₩33,230 | ₩33,230 | ₩32,903 | ₩32,962 | -0.81% | 1.2만 |
|---|
| 2026.03.27 | ₩33,270 | ₩33,270 | ₩32,803 | ₩32,864 | -1.22% | 2.5만 |
|---|
| 2026.03.26 | ₩33,537 | ₩33,537 | ₩33,337 | ₩33,337 | -0.60% | 6.6천 |
|---|
| 2026.03.25 | ₩33,377 | ₩33,524 | ₩33,270 | ₩33,402 | +0.08% | 7.6천 |
|---|
| 2026.03.24 | ₩32,903 | ₩33,183 | ₩32,856 | ₩33,096 | +0.59% | 7.8천 |
|---|
| 2026.03.23 | ₩33,377 | ₩33,383 | ₩33,070 | ₩33,131 | -0.74% | 2.8만 |
|---|
| 2026.03.20 | ₩33,310 | ₩33,310 | ₩33,016 | ₩33,083 | -0.68% | 5.8천 |
|---|
| 2026.03.19 | ₩33,377 | ₩33,457 | ₩33,254 | ₩33,270 | -0.32% | 7.8천 |
|---|
| 2026.03.18 | ₩33,751 | ₩33,751 | ₩33,377 | ₩33,410 | -1.01% | 1.6만 |
|---|
| 2026.03.17 | ₩34,325 | ₩34,405 | ₩33,937 | ₩33,937 | -1.13% | 7.6천 |
|---|
| 2026.03.16 | ₩34,271 | ₩34,271 | ₩34,164 | ₩34,258 | -0.04% | 1.2천 |
|---|
| 2026.03.13 | ₩34,498 | ₩34,498 | ₩33,964 | ₩33,990 | -1.47% | 6천 |
|---|
| 2026.03.12 | ₩34,351 | ₩34,578 | ₩34,084 | ₩34,098 | -0.74% | 1만 |
|---|
| 2026.03.11 | ₩34,592 | ₩34,658 | ₩34,498 | ₩34,605 | +0.04% | 7.7천 |
|---|
| 2026.03.10 | ₩34,805 | ₩34,979 | ₩34,685 | ₩34,686 | -0.34% | 5.4천 |
|---|
| 2026.03.09 | ₩34,178 | ₩34,879 | ₩34,178 | ₩34,879 | +2.05% | 1.7만 |
|---|
| 2026.03.06 | ₩34,712 | ₩34,712 | ₩34,245 | ₩34,565 | -0.42% | 9.5천 |
|---|
| 2026.03.05 | ₩34,992 | ₩34,992 | ₩34,565 | ₩34,779 | -0.61% | 1.8만 |
|---|
| 2026.03.04 | ₩35,379 | ₩35,433 | ₩35,152 | ₩35,381 | +0.00% | 5천 |
|---|
| 2026.03.03 | ₩35,259 | ₩35,366 | ₩35,046 | ₩35,353 | +0.27% | 3.1만 |
|---|
| 2026.03.02 | ₩35,486 | ₩35,673 | ₩35,486 | ₩35,633 | +0.41% | 7.2천 |
|---|
| 2026.02.27 | ₩35,993 | ₩36,207 | ₩35,884 | ₩36,207 | +0.59% | 1.3만 |
|---|
| 2026.02.26 | ₩35,927 | ₩35,940 | ₩35,693 | ₩35,793 | -0.37% | 4.3만 |
|---|
| 2026.02.25 | ₩35,993 | ₩35,993 | ₩35,840 | ₩35,887 | -0.30% | 6.6천 |
|---|
| 2026.02.24 | ₩36,047 | ₩36,047 | ₩35,820 | ₩35,867 | -0.50% | 5.1천 |
|---|
| 2026.02.23 | ₩35,913 | ₩35,953 | ₩35,833 | ₩35,929 | +0.04% | 6.6천 |
|---|
| 2026.02.20 | ₩35,753 | ₩35,753 | ₩35,513 | ₩35,653 | -0.28% | 8천 |
|---|
| 2026.02.19 | ₩35,660 | ₩35,733 | ₩35,513 | ₩35,673 | +0.04% | 8.9천 |
|---|
| 2026.02.18 | ₩35,606 | ₩35,805 | ₩35,606 | ₩35,805 | +0.56% | 7.2천 |
|---|
| 2026.02.17 | ₩36,007 | ₩36,007 | ₩35,700 | ₩35,726 | -0.78% | 1.3만 |
|---|
| 2026.02.13 | ₩35,526 | ₩35,980 | ₩35,526 | ₩35,736 | +0.59% | 6.1천 |
|---|
| 2026.02.12 | ₩35,446 | ₩35,666 | ₩35,326 | ₩35,439 | -0.02% | 6.9천 |
|---|
| 2026.02.11 | ₩35,186 | ₩35,486 | ₩35,086 | ₩35,470 | +0.81% | 3.7천 |
|---|
| 2026.02.10 | ₩35,453 | ₩35,513 | ₩35,286 | ₩35,286 | -0.47% | 5.2천 |
|---|
| 2026.02.09 | ₩35,753 | ₩35,753 | ₩35,419 | ₩35,419 | -0.93% | 1.1만 |
|---|
| 2026.02.06 | ₩35,486 | ₩35,753 | ₩35,446 | ₩35,753 | +0.75% | 5.5천 |
|---|
| 2026.02.05 | ₩34,979 | ₩35,459 | ₩34,979 | ₩35,139 | +0.46% | 8천 |
|---|
| 2026.02.04 | ₩34,979 | ₩35,459 | ₩34,979 | ₩35,353 | +1.07% | 6.8천 |
|---|
| 2026.02.03 | ₩35,379 | ₩35,393 | ₩34,939 | ₩34,952 | -1.21% | 2만 |
|---|
| 2026.02.02 | ₩35,353 | ₩35,353 | ₩35,019 | ₩35,279 | -0.21% | 6.5천 |
|---|
| 2026.01.30 | ₩35,219 | ₩35,406 | ₩35,106 | ₩35,377 | +0.45% | 1.3만 |
|---|
| 2026.01.29 | ₩35,339 | ₩35,339 | ₩35,179 | ₩35,212 | -0.36% | 5.4천 |
|---|
| 2026.01.28 | ₩35,379 | ₩35,393 | ₩35,126 | ₩35,246 | -0.38% | 1.7만 |
|---|
| 2026.01.27 | ₩35,793 | ₩35,793 | ₩35,419 | ₩35,459 | -0.93% | 2.1만 |
|---|
| 2026.01.26 | ₩35,940 | ₩36,034 | ₩35,833 | ₩36,034 | +0.26% | 6.3천 |
|---|
| 2026.01.23 | ₩35,953 | ₩35,993 | ₩35,753 | ₩35,864 | -0.25% | 1.7만 |
|---|
| 2026.01.22 | ₩36,154 | ₩36,154 | ₩35,987 | ₩36,031 | -0.34% | 7.9천 |
|---|
| 2026.01.21 | ₩35,486 | ₩36,007 | ₩35,486 | ₩35,989 | +1.42% | 4.5천 |
|---|
| 2026.01.20 | ₩34,925 | ₩35,486 | ₩34,925 | ₩35,423 | +1.43% | 1.5만 |
|---|
| 2026.01.16 | ₩35,540 | ₩35,662 | ₩35,514 | ₩35,514 | -0.07% | 5.8천 |
|---|
| 2026.01.15 | ₩35,873 | ₩35,873 | ₩35,419 | ₩35,660 | -0.60% | 4.7천 |
|---|
| 2026.01.14 | ₩35,927 | ₩35,927 | ₩35,713 | ₩35,853 | -0.20% | 3.7천 |
|---|
| 2026.01.13 | ₩35,833 | ₩35,833 | ₩35,585 | ₩35,733 | -0.28% | 1.5만 |
|---|
| 2026.01.12 | ₩35,662 | ₩35,927 | ₩35,660 | ₩35,920 | +0.72% | 6.9천 |
|---|
| 2026.01.09 | ₩35,633 | ₩35,793 | ₩35,299 | ₩35,721 | +0.25% | 6.5천 |
|---|
| 2026.01.08 | ₩35,847 | ₩35,847 | ₩35,693 | ₩35,748 | -0.28% | 3.3천 |
|---|
| 2026.01.07 | ₩35,768 | ₩35,860 | ₩35,753 | ₩35,860 | +0.26% | 1.3만 |
|---|
| 2026.01.06 | ₩35,246 | ₩35,713 | ₩35,246 | ₩35,685 | +1.25% | 5.2천 |
|---|
| 2026.01.05 | ₩35,379 | ₩35,433 | ₩34,937 | ₩35,342 | -0.11% | 8.3천 |
|---|
| 2026.01.02 | ₩35,246 | ₩35,406 | ₩35,139 | ₩35,403 | +0.45% | 5.2천 |
|---|
| 2025.12.31 | ₩35,406 | ₩35,406 | ₩35,287 | ₩35,287 | -0.34% | 5.1천 |
|---|
| 2025.12.30 | ₩35,646 | ₩35,646 | ₩35,353 | ₩35,398 | -0.70% | 1.1만 |
|---|
| 2025.12.29 | ₩35,286 | ₩35,500 | ₩35,286 | ₩35,418 | +0.37% | 1.4만 |
|---|
| 2025.12.26 | ₩35,887 | ₩35,887 | ₩35,740 | ₩35,852 | -0.10% | 2.4천 |
|---|
| 2025.12.24 | ₩35,820 | ₩35,873 | ₩35,781 | ₩35,867 | +0.13% | 3.5천 |
|---|
| 2025.12.23 | ₩35,700 | ₩35,847 | ₩35,646 | ₩35,698 | -0.00% | 8.4천 |
|---|
| 2025.12.22 | ₩35,753 | ₩35,753 | ₩35,541 | ₩35,700 | -0.15% | 7.1천 |
|---|
| 2025.12.19 | ₩35,459 | ₩35,593 | ₩35,459 | ₩35,485 | +0.07% | 4.6천 |
|---|
| 2025.12.18 | ₩35,326 | ₩35,442 | ₩35,326 | ₩35,338 | +0.03% | 4.2천 |
|---|
| 2025.12.17 | ₩35,566 | ₩35,566 | ₩35,219 | ₩35,265 | -0.85% | 5.3천 |
|---|
| 2025.12.16 | ₩35,513 | ₩35,620 | ₩35,112 | ₩35,311 | -0.57% | 7.9천 |
|---|
| 2025.12.15 | ₩35,032 | ₩35,566 | ₩33,682 | ₩35,550 | +1.48% | 8.6천 |
|---|
| 2025.12.12 | ₩35,230 | ₩35,299 | ₩35,126 | ₩35,224 | -0.02% | 8.1천 |
|---|
| 2025.12.11 | ₩34,885 | ₩35,246 | ₩34,885 | ₩35,131 | +0.70% | 2.8천 |
|---|
| 2025.12.10 | ₩34,618 | ₩34,851 | ₩34,405 | ₩34,851 | +0.67% | 7.2천 |
|---|
| 2025.12.09 | ₩34,578 | ₩34,805 | ₩34,398 | ₩34,398 | -0.52% | 8.1천 |
|---|
| 2025.12.08 | ₩35,139 | ₩35,139 | ₩34,670 | ₩34,670 | -1.33% | 9.5천 |
|---|
| 2025.12.05 | ₩35,074 | ₩35,086 | ₩35,030 | ₩35,059 | -0.04% | 4.4천 |
|---|
| 2025.12.04 | ₩35,246 | ₩35,246 | ₩35,046 | ₩35,087 | -0.45% | 18.6만 |
|---|
| 2025.12.03 | ₩35,228 | ₩35,299 | ₩35,192 | ₩35,218 | -0.03% | 6.4천 |
|---|
| 2025.12.02 | ₩35,152 | ₩35,206 | ₩35,086 | ₩35,088 | -0.18% | 3.4천 |
|---|
| 2025.12.01 | ₩35,405 | ₩35,473 | ₩35,139 | ₩35,139 | -0.75% | 1.1만 |
|---|
| 2025.11.28 | ₩35,726 | ₩35,807 | ₩35,700 | ₩35,769 | +0.12% | 4.2천 |
|---|
| 2025.11.26 | ₩35,833 | ₩35,893 | ₩35,751 | ₩35,835 | +0.00% | 1.6만 |
|---|
| 2025.11.25 | ₩35,700 | ₩35,860 | ₩35,641 | ₩35,803 | +0.29% | 1.3만 |
|---|
| 2025.11.24 | ₩35,740 | ₩35,740 | ₩35,393 | ₩35,524 | -0.61% | 7.5천 |
|---|
| 2025.11.21 | ₩35,259 | ₩35,500 | ₩35,259 | ₩35,351 | +0.26% | 6천 |
|---|
| 2025.11.20 | ₩35,232 | ₩35,246 | ₩34,955 | ₩34,955 | -0.79% | 6.1천 |
|---|
| 2025.11.19 | ₩34,925 | ₩35,116 | ₩34,925 | ₩35,116 | +0.55% | 2.5천 |
|---|
| 2025.11.18 | ₩35,052 | ₩35,179 | ₩35,023 | ₩35,114 | +0.18% | 5.3천 |
|---|
| 2025.11.17 | ₩35,366 | ₩35,366 | ₩35,019 | ₩35,070 | -0.84% | 3.4천 |
|---|
| 2025.11.14 | ₩35,246 | ₩35,246 | ₩35,003 | ₩35,092 | -0.44% | 1.8만 |
|---|
| 2025.11.13 | ₩35,208 | ₩35,246 | ₩35,110 | ₩35,110 | -0.28% | 6.8만 |
|---|
| 2025.11.12 | ₩35,219 | ₩35,219 | ₩35,088 | ₩35,123 | -0.27% | 4.9천 |
|---|
| 2025.11.11 | ₩34,976 | ₩35,064 | ₩34,976 | ₩35,064 | +0.25% | 2.3천 |
|---|
| 2025.11.10 | ₩34,779 | ₩34,887 | ₩34,718 | ₩34,887 | +0.31% | 3천 |
|---|
| 2025.11.07 | ₩34,585 | ₩34,657 | ₩34,498 | ₩34,657 | +0.21% | 1.7천 |
|---|
| 2025.11.06 | ₩34,585 | ₩34,640 | ₩34,525 | ₩34,640 | +0.16% | 3.1천 |
|---|
| 2025.11.05 | ₩34,645 | ₩34,645 | ₩34,445 | ₩34,592 | -0.15% | 6.1천 |
|---|
| 2025.11.04 | ₩34,311 | ₩34,485 | ₩34,311 | ₩34,462 | +0.44% | 2천 |
|---|
| 2025.11.03 | ₩34,258 | ₩34,365 | ₩34,204 | ₩34,365 | +0.31% | 900 |
|---|
| 2025.10.31 | ₩34,739 | ₩34,739 | ₩34,458 | ₩34,657 | -0.23% | 3.5천 |
|---|
| 2025.10.30 | ₩34,665 | ₩34,805 | ₩34,592 | ₩34,632 | -0.10% | 1.9천 |
|---|
| 2025.10.29 | ₩34,672 | ₩34,765 | ₩34,549 | ₩34,549 | -0.35% | 2.7천 |
|---|
| 2025.10.28 | ₩34,939 | ₩34,979 | ₩34,792 | ₩34,792 | -0.42% | 1.4천 |
|---|
| 2025.10.27 | ₩35,152 | ₩35,152 | ₩34,780 | ₩34,928 | -0.64% | 9.2천 |
|---|
| 2025.10.24 | ₩34,925 | ₩34,925 | ₩34,819 | ₩34,899 | -0.08% | 6.3천 |
|---|
| 2025.10.23 | ₩34,752 | ₩34,821 | ₩34,725 | ₩34,821 | +0.20% | 2.3천 |
|---|
| 2025.10.22 | ₩34,779 | ₩34,805 | ₩34,690 | ₩34,725 | -0.15% | 3.7천 |
|---|
| 2025.10.21 | ₩34,658 | ₩34,685 | ₩34,645 | ₩34,672 | +0.04% | 900 |
|---|
| 2025.10.20 | ₩34,405 | ₩34,569 | ₩34,405 | ₩34,569 | +0.48% | 1.9천 |
|---|
| 2025.10.17 | ₩34,060 | ₩34,281 | ₩34,058 | ₩34,281 | +0.65% | 6.5천 |
|---|
| 2025.10.16 | ₩34,285 | ₩34,285 | ₩34,011 | ₩34,039 | -0.72% | 3.1천 |
|---|
| 2025.10.15 | ₩34,142 | ₩34,164 | ₩34,079 | ₩34,144 | +0.01% | 1.2천 |
|---|
| 2025.10.14 | ₩33,924 | ₩34,123 | ₩33,924 | ₩34,096 | +0.51% | 6.7천 |
|---|
| 2025.10.13 | ₩34,071 | ₩34,151 | ₩34,030 | ₩34,046 | -0.07% | 3.9천 |
|---|
| 2025.10.10 | ₩34,245 | ₩34,245 | ₩33,987 | ₩33,987 | -0.75% | 1.3천 |
|---|