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 | ₩34,721 | ₩35,201 | ₩34,721 | ₩35,188 | +1.35% | 4.3만 |
| 2026.10.08 | ₩34,667 | ₩34,747 | ₩34,214 | ₩34,641 | -0.08% | 4.8만 |
| 2026.10.07 | ₩34,614 | ₩35,054 | ₩34,600 | ₩34,854 | +0.69% | 4.6만 |
| 2026.10.06 | ₩34,587 | ₩34,821 | ₩34,320 | ₩34,559 | -0.08% | 7.9만 |
| 2026.10.05 | ₩34,294 | ₩34,654 | ₩34,280 | ₩34,627 | +0.97% | 1.8만 |
| 2026.10.02 | ₩34,294 | ₩34,367 | ₩34,200 | ₩34,307 | +0.04% | 1.3만 |
| 2026.10.01 | ₩34,907 | ₩34,907 | ₩34,268 | ₩34,294 | -1.76% | 22.1만 |
| 2026.09.30 | ₩35,374 | ₩35,400 | ₩35,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,188 |
| -0.53% |
| 4.4만 |
| 2026.09.29 | ₩35,401 | ₩35,426 | ₩35,121 | ₩35,380 | -0.06% | 6.9만 |
|---|
| 2026.09.28 | ₩35,348 | ₩35,495 | ₩35,268 | ₩35,421 | +0.21% | 4.9만 |
|---|
| 2026.09.25 | ₩35,361 | ₩35,428 | ₩35,027 | ₩35,338 | -0.06% | 7.3만 |
|---|
| 2026.09.24 | ₩35,094 | ₩35,426 | ₩35,081 | ₩35,254 | +0.46% | 7.1만 |
|---|
| 2026.09.23 | ₩35,348 | ₩35,348 | ₩34,974 | ₩34,974 | -1.06% | 9.6만 |
|---|
| 2026.09.22 | ₩35,134 | ₩35,313 | ₩34,934 | ₩35,228 | +0.27% | 2만 |
|---|
| 2026.09.21 | ₩34,881 | ₩35,148 | ₩34,761 | ₩35,128 | +0.71% | 2.9만 |
|---|
| 2026.09.18 | ₩34,827 | ₩34,974 | ₩34,789 | ₩34,902 | +0.21% | 1.8만 |
|---|
| 2026.09.17 | ₩34,841 | ₩34,974 | ₩34,721 | ₩34,927 | +0.25% | 2.9만 |
|---|
| 2026.09.16 | ₩34,694 | ₩34,961 | ₩34,694 | ₩34,694 | 0.00% | 1.9만 |
|---|
| 2026.09.15 | ₩34,707 | ₩34,801 | ₩34,440 | ₩34,761 | +0.15% | 4.4만 |
|---|
| 2026.09.14 | ₩34,881 | ₩34,934 | ₩34,654 | ₩34,827 | -0.15% | 5.1만 |
|---|
| 2026.09.11 | ₩34,467 | ₩34,496 | ₩34,214 | ₩34,307 | -0.46% | 26.7만 |
|---|
| 2026.09.10 | ₩34,494 | ₩34,627 | ₩34,294 | ₩34,330 | -0.48% | 9.4만 |
|---|
| 2026.09.09 | ₩34,467 | ₩34,654 | ₩34,467 | ₩34,520 | +0.15% | 8만 |
|---|
| 2026.09.08 | ₩35,268 | ₩35,268 | ₩34,614 | ₩34,641 | -1.78% | 6.1만 |
|---|
| 2026.09.04 | ₩35,521 | ₩35,681 | ₩35,436 | ₩35,491 | -0.09% | 7.3만 |
|---|
| 2026.09.03 | ₩35,895 | ₩35,895 | ₩35,461 | ₩35,855 | -0.11% | 6.3만 |
|---|
| 2026.09.02 | ₩35,801 | ₩36,042 | ₩35,676 | ₩35,761 | -0.11% | 7만 |
|---|
| 2026.09.01 | ₩35,815 | ₩35,868 | ₩35,361 | ₩35,548 | -0.75% | 12만 |
|---|
| 2026.08.31 | ₩35,615 | ₩35,922 | ₩35,428 | ₩35,922 | +0.86% | 4.8만 |
|---|
| 2026.08.28 | ₩35,962 | ₩35,962 | ₩35,721 | ₩35,811 | -0.42% | 4만 |
|---|
| 2026.08.27 | ₩36,095 | ₩36,108 | ₩35,875 | ₩35,907 | -0.52% | 3.8만 |
|---|
| 2026.08.26 | ₩36,442 | ₩36,442 | ₩36,180 | ₩36,228 | -0.59% | 2.5만 |
|---|
| 2026.08.25 | ₩36,462 | ₩36,495 | ₩36,322 | ₩36,473 | +0.03% | 2.2만 |
|---|
| 2026.08.24 | ₩36,215 | ₩36,349 | ₩36,162 | ₩36,343 | +0.35% | 2.8만 |
|---|
| 2026.08.21 | ₩35,895 | ₩36,422 | ₩35,895 | ₩36,302 | +1.13% | 4.6만 |
|---|
| 2026.08.20 | ₩36,255 | ₩36,455 | ₩36,024 | ₩36,024 | -0.64% | 3.1만 |
|---|
| 2026.08.19 | ₩36,495 | ₩36,495 | ₩36,389 | ₩36,442 | -0.15% | 2.2만 |
|---|
| 2026.08.18 | ₩36,162 | ₩36,335 | ₩36,162 | ₩36,322 | +0.44% | 2.4만 |
|---|
| 2026.08.17 | ₩36,015 | ₩36,148 | ₩35,881 | ₩36,070 | +0.15% | 2.2만 |
|---|
| 2026.08.14 | ₩36,228 | ₩36,228 | ₩35,988 | ₩36,062 | -0.46% | 1.4만 |
|---|
| 2026.08.13 | ₩36,028 | ₩36,215 | ₩36,028 | ₩36,119 | +0.25% | 2.3만 |
|---|
| 2026.08.12 | ₩35,895 | ₩36,131 | ₩35,895 | ₩36,080 | +0.52% | 2.8만 |
|---|
| 2026.08.11 | ₩36,095 | ₩36,095 | ₩35,935 | ₩36,004 | -0.25% | 2.8만 |
|---|
| 2026.08.10 | ₩35,748 | ₩36,055 | ₩35,668 | ₩36,004 | +0.72% | 4.3만 |
|---|
| 2026.08.07 | ₩35,495 | ₩35,695 | ₩35,257 | ₩35,681 | +0.53% | 3.1만 |
|---|
| 2026.08.06 | ₩35,639 | ₩35,639 | ₩35,321 | ₩35,453 | -0.52% | 1.7만 |
|---|
| 2026.08.05 | ₩35,014 | ₩35,535 | ₩35,014 | ₩35,426 | +1.18% | 2.2만 |
|---|
| 2026.08.04 | ₩34,961 | ₩35,088 | ₩34,917 | ₩35,054 | +0.27% | 1.9만 |
|---|
| 2026.08.03 | ₩35,468 | ₩35,468 | ₩34,921 | ₩35,105 | -1.02% | 2.6만 |
|---|
| 2026.07.31 | ₩35,334 | ₩35,495 | ₩35,108 | ₩35,468 | +0.38% | 3.2만 |
|---|
| 2026.07.30 | ₩35,601 | ₩35,641 | ₩35,308 | ₩35,533 | -0.19% | 5.6만 |
|---|
| 2026.07.29 | ₩36,082 | ₩36,082 | ₩35,823 | ₩35,899 | -0.51% | 2.6만 |
|---|
| 2026.07.28 | ₩35,788 | ₩36,082 | ₩35,788 | ₩35,994 | +0.57% | 5.3만 |
|---|
| 2026.07.27 | ₩35,748 | ₩35,855 | ₩35,468 | ₩35,516 | -0.65% | 6.6만 |
|---|
| 2026.07.24 | ₩35,481 | ₩35,495 | ₩35,241 | ₩35,392 | -0.25% | 1.9만 |
|---|
| 2026.07.23 | ₩35,014 | ₩35,148 | ₩34,901 | ₩35,140 | +0.36% | 3.5만 |
|---|
| 2026.07.22 | ₩35,321 | ₩35,321 | ₩34,754 | ₩34,813 | -1.44% | 2.2만 |
|---|
| 2026.07.21 | ₩34,801 | ₩34,986 | ₩34,627 | ₩34,959 | +0.46% | 1.7만 |
|---|
| 2026.07.20 | ₩35,401 | ₩35,401 | ₩34,834 | ₩34,834 | -1.60% | 3.1만 |
|---|
| 2026.07.17 | ₩35,094 | ₩35,428 | ₩35,041 | ₩35,058 | -0.10% | 2.1만 |
|---|
| 2026.07.16 | ₩34,587 | ₩35,308 | ₩34,587 | ₩35,201 | +1.77% | 1.5만 |
|---|
| 2026.07.15 | ₩34,614 | ₩34,721 | ₩34,374 | ₩34,587 | -0.08% | 1.7만 |
|---|
| 2026.07.14 | ₩35,014 | ₩35,014 | ₩34,487 | ₩34,587 | -1.22% | 1.5만 |
|---|
| 2026.07.13 | ₩35,134 | ₩35,148 | ₩34,961 | ₩35,113 | -0.06% | 3.5만 |
|---|
| 2026.07.10 | ₩35,068 | ₩35,121 | ₩35,068 | ₩35,108 | +0.11% | 1.3만 |
|---|
| 2026.07.09 | ₩35,121 | ₩35,124 | ₩35,041 | ₩35,121 | 0.00% | 6.9천 |
|---|
| 2026.07.08 | ₩35,321 | ₩35,321 | ₩34,974 | ₩35,065 | -0.73% | 1.1만 |
|---|
| 2026.07.07 | ₩35,051 | ₩35,241 | ₩35,051 | ₩35,113 | +0.18% | 2.2만 |
|---|
| 2026.07.06 | ₩35,281 | ₩35,281 | ₩34,974 | ₩35,041 | -0.68% | 1.5만 |
|---|
| 2026.07.02 | ₩35,188 | ₩35,188 | ₩34,958 | ₩35,057 | -0.37% | 1.4만 |
|---|
| 2026.07.01 | ₩35,174 | ₩35,174 | ₩34,814 | ₩34,885 | -0.82% | 1.3만 |
|---|
| 2026.06.30 | ₩35,094 | ₩35,201 | ₩35,094 | ₩35,174 | +0.23% | 2.5만 |
|---|
| 2026.06.29 | ₩35,388 | ₩35,495 | ₩35,161 | ₩35,225 | -0.46% | 2만 |
|---|
| 2026.06.26 | ₩34,881 | ₩35,188 | ₩34,881 | ₩35,137 | +0.73% | 1.5만 |
|---|
| 2026.06.25 | ₩34,747 | ₩34,934 | ₩34,254 | ₩34,749 | +0.00% | 2.4만 |
|---|
| 2026.06.24 | ₩34,681 | ₩34,681 | ₩34,307 | ₩34,454 | -0.65% | 1.5만 |
|---|
| 2026.06.23 | ₩34,120 | ₩34,294 | ₩34,095 | ₩34,288 | +0.49% | 5.8천 |
|---|
| 2026.06.22 | ₩33,306 | ₩33,920 | ₩33,306 | ₩33,773 | +1.40% | 1.1만 |
|---|
| 2026.06.18 | ₩33,840 | ₩33,860 | ₩33,466 | ₩33,600 | -0.71% | 2.2만 |
|---|
| 2026.06.17 | ₩34,147 | ₩34,187 | ₩33,706 | ₩33,833 | -0.92% | 2.6만 |
|---|
| 2026.06.16 | ₩34,280 | ₩34,280 | ₩34,120 | ₩34,243 | -0.11% | 7.2천 |
|---|
| 2026.06.15 | ₩34,307 | ₩34,307 | ₩34,133 | ₩34,200 | -0.31% | 2.3만 |
|---|
| 2026.06.12 | ₩34,173 | ₩34,254 | ₩34,120 | ₩34,212 | +0.11% | 1.5만 |
|---|
| 2026.06.11 | ₩34,113 | ₩34,240 | ₩34,113 | ₩34,163 | +0.14% | 7.6천 |
|---|
| 2026.06.10 | ₩34,127 | ₩34,200 | ₩34,032 | ₩34,032 | -0.28% | 1.6만 |
|---|
| 2026.06.09 | ₩34,294 | ₩34,294 | ₩34,080 | ₩34,160 | -0.39% | 1만 |
|---|
| 2026.06.08 | ₩34,227 | ₩34,227 | ₩33,933 | ₩33,976 | -0.73% | 2만 |
|---|
| 2026.06.05 | ₩34,027 | ₩34,147 | ₩33,947 | ₩33,973 | -0.16% | 1.4만 |
|---|
| 2026.06.04 | ₩33,713 | ₩33,920 | ₩33,713 | ₩33,904 | +0.57% | 1.1만 |
|---|
| 2026.06.03 | ₩33,119 | ₩33,360 | ₩33,119 | ₩33,229 | +0.33% | 1.3만 |
|---|
| 2026.06.02 | ₩33,333 | ₩33,333 | ₩32,866 | ₩33,009 | -0.97% | 2만 |
|---|
| 2026.06.01 | ₩33,093 | ₩33,360 | ₩33,093 | ₩33,251 | +0.48% | 1.4만 |
|---|
| 2026.05.29 | ₩34,227 | ₩34,227 | ₩33,772 | ₩33,803 | -1.24% | 1.1만 |
|---|
| 2026.05.28 | ₩33,800 | ₩34,027 | ₩33,787 | ₩33,983 | +0.54% | 2.5만 |
|---|
| 2026.05.27 | ₩33,666 | ₩33,827 | ₩33,646 | ₩33,666 | 0.00% | 9.6천 |
|---|
| 2026.05.26 | ₩33,947 | ₩33,947 | ₩33,560 | ₩33,664 | -0.83% | 2만 |
|---|
| 2026.05.22 | ₩33,760 | ₩33,867 | ₩33,720 | ₩33,840 | +0.24% | 9.7천 |
|---|
| 2026.05.21 | ₩33,266 | ₩33,566 | ₩33,266 | ₩33,540 | +0.82% | 4.4천 |
|---|
| 2026.05.20 | ₩33,666 | ₩33,666 | ₩33,266 | ₩33,386 | -0.83% | 1.1만 |
|---|
| 2026.05.19 | ₩32,932 | ₩33,420 | ₩32,932 | ₩33,358 | +1.29% | 6.8천 |
|---|
| 2026.05.18 | ₩32,866 | ₩33,113 | ₩32,792 | ₩33,106 | +0.73% | 1.7만 |
|---|
| 2026.05.15 | ₩33,266 | ₩33,266 | ₩32,932 | ₩32,973 | -0.88% | 1.2만 |
|---|
| 2026.05.14 | ₩33,360 | ₩33,360 | ₩33,095 | ₩33,171 | -0.56% | 1만 |
|---|
| 2026.05.13 | ₩32,959 | ₩33,186 | ₩32,866 | ₩33,167 | +0.63% | 1.3만 |
|---|
| 2026.05.12 | ₩32,599 | ₩33,126 | ₩32,539 | ₩32,999 | +1.23% | 1.9만 |
|---|
| 2026.05.11 | ₩32,626 | ₩32,799 | ₩32,292 | ₩32,368 | -0.79% | 1.7만 |
|---|
| 2026.05.08 | ₩32,759 | ₩32,759 | ₩32,425 | ₩32,459 | -0.92% | 1.6만 |
|---|
| 2026.05.07 | ₩32,959 | ₩32,959 | ₩32,652 | ₩32,714 | -0.74% | 9.4천 |
|---|
| 2026.05.06 | ₩32,892 | ₩33,039 | ₩32,779 | ₩32,900 | +0.02% | 1.4만 |
|---|
| 2026.05.05 | ₩32,826 | ₩32,919 | ₩32,706 | ₩32,862 | +0.11% | 1.2만 |
|---|
| 2026.05.04 | ₩32,892 | ₩32,892 | ₩32,639 | ₩32,744 | -0.45% | 1.9만 |
|---|
| 2026.05.01 | ₩33,159 | ₩33,159 | ₩32,812 | ₩32,812 | -1.05% | 1.3만 |
|---|
| 2026.04.30 | ₩32,999 | ₩33,386 | ₩32,866 | ₩33,333 | +1.01% | 1.4만 |
|---|
| 2026.04.29 | ₩32,826 | ₩32,826 | ₩32,465 | ₩32,632 | -0.59% | 7.8만 |
|---|
| 2026.04.28 | ₩33,079 | ₩33,079 | ₩32,752 | ₩32,852 | -0.69% | 3.1만 |
|---|
| 2026.04.27 | ₩32,959 | ₩33,066 | ₩32,759 | ₩32,772 | -0.57% | 1.7만 |
|---|
| 2026.04.24 | ₩33,239 | ₩33,239 | ₩32,799 | ₩32,886 | -1.06% | 1.5만 |
|---|
| 2026.04.23 | ₩33,266 | ₩33,293 | ₩33,093 | ₩33,225 | -0.12% | 3.6천 |
|---|
| 2026.04.22 | ₩33,093 | ₩33,426 | ₩33,093 | ₩33,222 | +0.39% | 7.7천 |
|---|
| 2026.04.21 | ₩33,493 | ₩33,493 | ₩33,178 | ₩33,178 | -0.94% | 6.7천 |
|---|
| 2026.04.20 | ₩33,600 | ₩33,600 | ₩33,413 | ₩33,413 | -0.56% | 9.3천 |
|---|
| 2026.04.17 | ₩33,533 | ₩33,680 | ₩33,518 | ₩33,604 | +0.21% | 4.9천 |
|---|
| 2026.04.16 | ₩33,426 | ₩33,426 | ₩33,213 | ₩33,270 | -0.47% | 3.6천 |
|---|
| 2026.04.15 | ₩33,600 | ₩33,600 | ₩33,306 | ₩33,509 | -0.27% | 5.6천 |
|---|
| 2026.04.14 | ₩33,626 | ₩33,880 | ₩33,626 | ₩33,694 | +0.20% | 2.6천 |
|---|
| 2026.04.13 | ₩33,493 | ₩33,517 | ₩33,171 | ₩33,517 | +0.07% | 9.6천 |
|---|
| 2026.04.10 | ₩33,466 | ₩33,466 | ₩33,326 | ₩33,354 | -0.33% | 3.2천 |
|---|
| 2026.04.09 | ₩33,522 | ₩33,840 | ₩33,522 | ₩33,685 | +0.49% | 7천 |
|---|
| 2026.04.08 | ₩33,360 | ₩33,706 | ₩33,333 | ₩33,690 | +0.99% | 1.9만 |
|---|
| 2026.04.07 | ₩33,239 | ₩33,239 | ₩32,855 | ₩33,098 | -0.43% | 1.1만 |
|---|
| 2026.04.06 | ₩33,001 | ₩33,119 | ₩32,973 | ₩33,050 | +0.15% | 1만 |
|---|
| 2026.04.02 | ₩33,266 | ₩33,279 | ₩33,001 | ₩33,134 | -0.40% | 5.6천 |
|---|
| 2026.04.01 | ₩33,199 | ₩33,466 | ₩33,166 | ₩33,346 | +0.44% | 1.6만 |
|---|
| 2026.03.31 | ₩33,186 | ₩33,502 | ₩33,186 | ₩33,502 | +0.95% | 7.8천 |
|---|
| 2026.03.30 | ₩33,213 | ₩33,213 | ₩32,886 | ₩32,945 | -0.81% | 1.2만 |
|---|
| 2026.03.27 | ₩33,253 | ₩33,253 | ₩32,786 | ₩32,847 | -1.22% | 2.5만 |
|---|
| 2026.03.26 | ₩33,520 | ₩33,520 | ₩33,319 | ₩33,319 | -0.60% | 6.6천 |
|---|
| 2026.03.25 | ₩33,360 | ₩33,506 | ₩33,253 | ₩33,385 | +0.08% | 7.6천 |
|---|
| 2026.03.24 | ₩32,886 | ₩33,166 | ₩32,839 | ₩33,079 | +0.59% | 7.8천 |
|---|
| 2026.03.23 | ₩33,360 | ₩33,366 | ₩33,053 | ₩33,114 | -0.74% | 2.8만 |
|---|
| 2026.03.20 | ₩33,293 | ₩33,293 | ₩32,999 | ₩33,066 | -0.68% | 5.8천 |
|---|
| 2026.03.19 | ₩33,360 | ₩33,440 | ₩33,237 | ₩33,253 | -0.32% | 7.8천 |
|---|
| 2026.03.18 | ₩33,733 | ₩33,733 | ₩33,360 | ₩33,393 | -1.01% | 1.6만 |
|---|
| 2026.03.17 | ₩34,307 | ₩34,387 | ₩33,920 | ₩33,920 | -1.13% | 7.6천 |
|---|
| 2026.03.16 | ₩34,254 | ₩34,254 | ₩34,147 | ₩34,240 | -0.04% | 1.2천 |
|---|
| 2026.03.13 | ₩34,480 | ₩34,480 | ₩33,947 | ₩33,972 | -1.47% | 6천 |
|---|
| 2026.03.12 | ₩34,334 | ₩34,560 | ₩34,067 | ₩34,080 | -0.74% | 1만 |
|---|
| 2026.03.11 | ₩34,574 | ₩34,641 | ₩34,480 | ₩34,587 | +0.04% | 7.7천 |
|---|
| 2026.03.10 | ₩34,787 | ₩34,961 | ₩34,667 | ₩34,669 | -0.34% | 5.4천 |
|---|
| 2026.03.09 | ₩34,160 | ₩34,861 | ₩34,160 | ₩34,861 | +2.05% | 1.7만 |
|---|
| 2026.03.06 | ₩34,694 | ₩34,694 | ₩34,227 | ₩34,547 | -0.42% | 9.5천 |
|---|
| 2026.03.05 | ₩34,974 | ₩34,974 | ₩34,547 | ₩34,761 | -0.61% | 1.8만 |
|---|
| 2026.03.04 | ₩35,361 | ₩35,414 | ₩35,134 | ₩35,362 | +0.00% | 5천 |
|---|
| 2026.03.03 | ₩35,241 | ₩35,348 | ₩35,027 | ₩35,334 | +0.27% | 3.1만 |
|---|
| 2026.03.02 | ₩35,468 | ₩35,655 | ₩35,468 | ₩35,615 | +0.41% | 7.2천 |
|---|
| 2026.02.27 | ₩35,975 | ₩36,188 | ₩35,865 | ₩36,188 | +0.59% | 1.3만 |
|---|
| 2026.02.26 | ₩35,908 | ₩35,922 | ₩35,675 | ₩35,775 | -0.37% | 4.3만 |
|---|
| 2026.02.25 | ₩35,975 | ₩35,975 | ₩35,821 | ₩35,868 | -0.30% | 6.6천 |
|---|
| 2026.02.24 | ₩36,028 | ₩36,028 | ₩35,801 | ₩35,848 | -0.50% | 5.1천 |
|---|
| 2026.02.23 | ₩35,895 | ₩35,935 | ₩35,815 | ₩35,911 | +0.04% | 6.6천 |
|---|
| 2026.02.20 | ₩35,735 | ₩35,735 | ₩35,495 | ₩35,635 | -0.28% | 8천 |
|---|
| 2026.02.19 | ₩35,641 | ₩35,715 | ₩35,495 | ₩35,655 | +0.04% | 8.9천 |
|---|
| 2026.02.18 | ₩35,588 | ₩35,787 | ₩35,588 | ₩35,787 | +0.56% | 7.2천 |
|---|
| 2026.02.17 | ₩35,988 | ₩35,988 | ₩35,681 | ₩35,708 | -0.78% | 1.3만 |
|---|
| 2026.02.13 | ₩35,508 | ₩35,962 | ₩35,508 | ₩35,717 | +0.59% | 6.1천 |
|---|
| 2026.02.12 | ₩35,428 | ₩35,648 | ₩35,308 | ₩35,421 | -0.02% | 6.9천 |
|---|
| 2026.02.11 | ₩35,168 | ₩35,468 | ₩35,068 | ₩35,452 | +0.81% | 3.7천 |
|---|
| 2026.02.10 | ₩35,434 | ₩35,495 | ₩35,268 | ₩35,268 | -0.47% | 5.2천 |
|---|
| 2026.02.09 | ₩35,735 | ₩35,735 | ₩35,401 | ₩35,401 | -0.93% | 1.1만 |
|---|
| 2026.02.06 | ₩35,468 | ₩35,735 | ₩35,428 | ₩35,735 | +0.75% | 5.5천 |
|---|
| 2026.02.05 | ₩34,961 | ₩35,441 | ₩34,961 | ₩35,121 | +0.46% | 8천 |
|---|
| 2026.02.04 | ₩34,961 | ₩35,441 | ₩34,961 | ₩35,334 | +1.07% | 6.8천 |
|---|
| 2026.02.03 | ₩35,361 | ₩35,374 | ₩34,921 | ₩34,934 | -1.21% | 2만 |
|---|
| 2026.02.02 | ₩35,334 | ₩35,334 | ₩35,001 | ₩35,261 | -0.21% | 6.5천 |
|---|
| 2026.01.30 | ₩35,201 | ₩35,388 | ₩35,088 | ₩35,358 | +0.45% | 1.3만 |
|---|
| 2026.01.29 | ₩35,321 | ₩35,321 | ₩35,161 | ₩35,194 | -0.36% | 5.4천 |
|---|
| 2026.01.28 | ₩35,361 | ₩35,374 | ₩35,108 | ₩35,228 | -0.38% | 1.7만 |
|---|
| 2026.01.27 | ₩35,775 | ₩35,775 | ₩35,401 | ₩35,441 | -0.93% | 2.1만 |
|---|
| 2026.01.26 | ₩35,922 | ₩36,015 | ₩35,815 | ₩36,015 | +0.26% | 6.3천 |
|---|
| 2026.01.23 | ₩35,935 | ₩35,975 | ₩35,735 | ₩35,845 | -0.25% | 1.7만 |
|---|
| 2026.01.22 | ₩36,135 | ₩36,135 | ₩35,968 | ₩36,012 | -0.34% | 7.9천 |
|---|
| 2026.01.21 | ₩35,468 | ₩35,988 | ₩35,468 | ₩35,971 | +1.42% | 4.5천 |
|---|
| 2026.01.20 | ₩34,907 | ₩35,468 | ₩34,907 | ₩35,405 | +1.43% | 1.5만 |
|---|
| 2026.01.16 | ₩35,521 | ₩35,644 | ₩35,496 | ₩35,496 | -0.07% | 5.8천 |
|---|
| 2026.01.15 | ₩35,855 | ₩35,855 | ₩35,401 | ₩35,641 | -0.60% | 4.7천 |
|---|
| 2026.01.14 | ₩35,908 | ₩35,908 | ₩35,695 | ₩35,835 | -0.20% | 3.7천 |
|---|
| 2026.01.13 | ₩35,815 | ₩35,815 | ₩35,567 | ₩35,715 | -0.28% | 1.5만 |
|---|
| 2026.01.12 | ₩35,644 | ₩35,908 | ₩35,641 | ₩35,901 | +0.72% | 6.9천 |
|---|
| 2026.01.09 | ₩35,615 | ₩35,775 | ₩35,281 | ₩35,703 | +0.25% | 6.5천 |
|---|
| 2026.01.08 | ₩35,828 | ₩35,828 | ₩35,675 | ₩35,729 | -0.28% | 3.3천 |
|---|
| 2026.01.07 | ₩35,749 | ₩35,841 | ₩35,735 | ₩35,841 | +0.26% | 1.3만 |
|---|
| 2026.01.06 | ₩35,228 | ₩35,695 | ₩35,228 | ₩35,667 | +1.25% | 5.2천 |
|---|
| 2026.01.05 | ₩35,361 | ₩35,414 | ₩34,919 | ₩35,324 | -0.11% | 8.3천 |
|---|
| 2026.01.02 | ₩35,228 | ₩35,388 | ₩35,121 | ₩35,385 | +0.45% | 5.2천 |
|---|
| 2025.12.31 | ₩35,388 | ₩35,388 | ₩35,269 | ₩35,269 | -0.34% | 5.1천 |
|---|
| 2025.12.30 | ₩35,628 | ₩35,628 | ₩35,334 | ₩35,380 | -0.70% | 1.1만 |
|---|
| 2025.12.29 | ₩35,268 | ₩35,481 | ₩35,268 | ₩35,400 | +0.37% | 1.4만 |
|---|
| 2025.12.26 | ₩35,868 | ₩35,868 | ₩35,721 | ₩35,833 | -0.10% | 2.4천 |
|---|
| 2025.12.24 | ₩35,801 | ₩35,855 | ₩35,763 | ₩35,848 | +0.13% | 3.5천 |
|---|
| 2025.12.23 | ₩35,681 | ₩35,828 | ₩35,628 | ₩35,680 | -0.00% | 8.4천 |
|---|
| 2025.12.22 | ₩35,735 | ₩35,735 | ₩35,523 | ₩35,681 | -0.15% | 7.1천 |
|---|
| 2025.12.19 | ₩35,441 | ₩35,575 | ₩35,441 | ₩35,466 | +0.07% | 4.6천 |
|---|
| 2025.12.18 | ₩35,308 | ₩35,424 | ₩35,308 | ₩35,320 | +0.03% | 4.2천 |
|---|
| 2025.12.17 | ₩35,548 | ₩35,548 | ₩35,201 | ₩35,246 | -0.85% | 5.3천 |
|---|
| 2025.12.16 | ₩35,495 | ₩35,601 | ₩35,094 | ₩35,293 | -0.57% | 7.9천 |
|---|
| 2025.12.15 | ₩35,014 | ₩35,548 | ₩33,665 | ₩35,532 | +1.48% | 8.6천 |
|---|
| 2025.12.12 | ₩35,212 | ₩35,281 | ₩35,108 | ₩35,206 | -0.02% | 8.1천 |
|---|
| 2025.12.11 | ₩34,867 | ₩35,228 | ₩34,867 | ₩35,113 | +0.70% | 2.8천 |
|---|
| 2025.12.10 | ₩34,600 | ₩34,833 | ₩34,387 | ₩34,833 | +0.67% | 7.2천 |
|---|
| 2025.12.09 | ₩34,560 | ₩34,787 | ₩34,380 | ₩34,380 | -0.52% | 8.1천 |
|---|
| 2025.12.08 | ₩35,121 | ₩35,121 | ₩34,653 | ₩34,653 | -1.33% | 9.5천 |
|---|
| 2025.12.05 | ₩35,055 | ₩35,068 | ₩35,011 | ₩35,041 | -0.04% | 4.4천 |
|---|
| 2025.12.04 | ₩35,228 | ₩35,228 | ₩35,027 | ₩35,069 | -0.45% | 18.6만 |
|---|
| 2025.12.03 | ₩35,210 | ₩35,281 | ₩35,174 | ₩35,200 | -0.03% | 6.4천 |
|---|
| 2025.12.02 | ₩35,134 | ₩35,188 | ₩35,068 | ₩35,070 | -0.18% | 3.4천 |
|---|
| 2025.12.01 | ₩35,386 | ₩35,454 | ₩35,121 | ₩35,121 | -0.75% | 1.1만 |
|---|
| 2025.11.28 | ₩35,708 | ₩35,788 | ₩35,681 | ₩35,751 | +0.12% | 4.2천 |
|---|
| 2025.11.26 | ₩35,815 | ₩35,875 | ₩35,732 | ₩35,816 | +0.00% | 1.6만 |
|---|
| 2025.11.25 | ₩35,681 | ₩35,841 | ₩35,623 | ₩35,784 | +0.29% | 1.3만 |
|---|
| 2025.11.24 | ₩35,721 | ₩35,721 | ₩35,374 | ₩35,505 | -0.61% | 7.5천 |
|---|
| 2025.11.21 | ₩35,241 | ₩35,481 | ₩35,241 | ₩35,333 | +0.26% | 6천 |
|---|
| 2025.11.20 | ₩35,214 | ₩35,228 | ₩34,937 | ₩34,937 | -0.79% | 6.1천 |
|---|
| 2025.11.19 | ₩34,907 | ₩35,098 | ₩34,907 | ₩35,098 | +0.55% | 2.5천 |
|---|
| 2025.11.18 | ₩35,034 | ₩35,161 | ₩35,005 | ₩35,096 | +0.18% | 5.3천 |
|---|
| 2025.11.17 | ₩35,348 | ₩35,348 | ₩35,001 | ₩35,051 | -0.84% | 3.4천 |
|---|
| 2025.11.14 | ₩35,228 | ₩35,228 | ₩34,985 | ₩35,074 | -0.44% | 1.8만 |
|---|
| 2025.11.13 | ₩35,190 | ₩35,228 | ₩35,092 | ₩35,092 | -0.28% | 6.8만 |
|---|
| 2025.11.12 | ₩35,201 | ₩35,201 | ₩35,070 | ₩35,105 | -0.27% | 4.9천 |
|---|
| 2025.11.11 | ₩34,958 | ₩35,046 | ₩34,958 | ₩35,046 | +0.25% | 2.3천 |
|---|
| 2025.11.10 | ₩34,761 | ₩34,869 | ₩34,701 | ₩34,869 | +0.31% | 3천 |
|---|
| 2025.11.07 | ₩34,567 | ₩34,639 | ₩34,480 | ₩34,639 | +0.21% | 1.7천 |
|---|
| 2025.11.06 | ₩34,567 | ₩34,622 | ₩34,507 | ₩34,622 | +0.16% | 3.1천 |
|---|
| 2025.11.05 | ₩34,627 | ₩34,627 | ₩34,427 | ₩34,574 | -0.15% | 6.1천 |
|---|
| 2025.11.04 | ₩34,294 | ₩34,467 | ₩34,294 | ₩34,444 | +0.44% | 2천 |
|---|
| 2025.11.03 | ₩34,240 | ₩34,347 | ₩34,187 | ₩34,347 | +0.31% | 900 |
|---|
| 2025.10.31 | ₩34,721 | ₩34,721 | ₩34,440 | ₩34,639 | -0.23% | 3.5천 |
|---|
| 2025.10.30 | ₩34,647 | ₩34,787 | ₩34,574 | ₩34,614 | -0.10% | 1.9천 |
|---|
| 2025.10.29 | ₩34,654 | ₩34,747 | ₩34,531 | ₩34,531 | -0.35% | 2.7천 |
|---|
| 2025.10.28 | ₩34,921 | ₩34,961 | ₩34,774 | ₩34,774 | -0.42% | 1.4천 |
|---|
| 2025.10.27 | ₩35,134 | ₩35,134 | ₩34,762 | ₩34,910 | -0.64% | 9.2천 |
|---|
| 2025.10.24 | ₩34,907 | ₩34,907 | ₩34,801 | ₩34,881 | -0.08% | 6.3천 |
|---|
| 2025.10.23 | ₩34,734 | ₩34,803 | ₩34,707 | ₩34,803 | +0.20% | 2.3천 |
|---|
| 2025.10.22 | ₩34,761 | ₩34,787 | ₩34,673 | ₩34,707 | -0.15% | 3.7천 |
|---|
| 2025.10.21 | ₩34,641 | ₩34,667 | ₩34,627 | ₩34,654 | +0.04% | 900 |
|---|
| 2025.10.20 | ₩34,387 | ₩34,551 | ₩34,387 | ₩34,551 | +0.48% | 1.9천 |
|---|
| 2025.10.17 | ₩34,043 | ₩34,263 | ₩34,040 | ₩34,263 | +0.65% | 6.5천 |
|---|
| 2025.10.16 | ₩34,267 | ₩34,267 | ₩33,993 | ₩34,021 | -0.72% | 3.1천 |
|---|
| 2025.10.15 | ₩34,124 | ₩34,147 | ₩34,061 | ₩34,127 | +0.01% | 1.2천 |
|---|
| 2025.10.14 | ₩33,907 | ₩34,105 | ₩33,907 | ₩34,079 | +0.51% | 6.7천 |
|---|
| 2025.10.13 | ₩34,053 | ₩34,133 | ₩34,012 | ₩34,028 | -0.07% | 3.9천 |
|---|
| 2025.10.10 | ₩34,227 | ₩34,227 | ₩33,969 | ₩33,969 | -0.75% | 1.3천 |
|---|