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 | ₩34,718 | ₩35,199 | ₩34,718 | ₩35,185 | +1.35% | 4.3만 |
| 2026.10.08 | ₩34,665 | ₩34,745 | ₩34,211 | ₩34,638 | -0.08% | 4.8만 |
| 2026.10.07 | ₩34,612 | ₩35,052 | ₩34,598 | ₩34,852 | +0.69% | 4.6만 |
| 2026.10.06 | ₩34,585 | ₩34,819 | ₩34,318 | ₩34,557 | -0.08% | 7.9만 |
| 2026.10.05 | ₩34,292 | ₩34,652 | ₩34,278 | ₩34,625 | +0.97% | 1.8만 |
| 2026.10.02 | ₩34,292 | ₩34,365 | ₩34,198 | ₩34,305 | +0.04% | 1.3만 |
| 2026.10.01 | ₩34,905 | ₩34,905 | ₩34,266 | ₩34,292 | -1.76% | 22.1만 |
| 2026.09.30 | ₩35,372 | ₩35,398 | ₩35,125 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,185 |
| -0.53% |
| 4.4만 |
| 2026.09.29 | ₩35,399 | ₩35,424 | ₩35,119 | ₩35,378 | -0.06% | 6.9만 |
|---|
| 2026.09.28 | ₩35,346 | ₩35,492 | ₩35,266 | ₩35,419 | +0.21% | 4.9만 |
|---|
| 2026.09.25 | ₩35,359 | ₩35,426 | ₩35,025 | ₩35,336 | -0.06% | 7.3만 |
|---|
| 2026.09.24 | ₩35,092 | ₩35,424 | ₩35,079 | ₩35,252 | +0.46% | 7.1만 |
|---|
| 2026.09.23 | ₩35,346 | ₩35,346 | ₩34,972 | ₩34,972 | -1.06% | 9.6만 |
|---|
| 2026.09.22 | ₩35,132 | ₩35,311 | ₩34,932 | ₩35,226 | +0.27% | 2만 |
|---|
| 2026.09.21 | ₩34,879 | ₩35,145 | ₩34,759 | ₩35,125 | +0.71% | 2.9만 |
|---|
| 2026.09.18 | ₩34,825 | ₩34,972 | ₩34,787 | ₩34,900 | +0.21% | 1.8만 |
|---|
| 2026.09.17 | ₩34,839 | ₩34,972 | ₩34,718 | ₩34,925 | +0.25% | 2.9만 |
|---|
| 2026.09.16 | ₩34,692 | ₩34,959 | ₩34,692 | ₩34,692 | 0.00% | 1.9만 |
|---|
| 2026.09.15 | ₩34,705 | ₩34,799 | ₩34,438 | ₩34,759 | +0.15% | 4.4만 |
|---|
| 2026.09.14 | ₩34,879 | ₩34,932 | ₩34,652 | ₩34,825 | -0.15% | 5.1만 |
|---|
| 2026.09.11 | ₩34,465 | ₩34,494 | ₩34,211 | ₩34,305 | -0.46% | 26.7만 |
|---|
| 2026.09.10 | ₩34,492 | ₩34,625 | ₩34,292 | ₩34,328 | -0.48% | 9.4만 |
|---|
| 2026.09.09 | ₩34,465 | ₩34,652 | ₩34,465 | ₩34,518 | +0.15% | 8만 |
|---|
| 2026.09.08 | ₩35,266 | ₩35,266 | ₩34,612 | ₩34,638 | -1.78% | 6.1만 |
|---|
| 2026.09.04 | ₩35,519 | ₩35,679 | ₩35,434 | ₩35,488 | -0.09% | 7.3만 |
|---|
| 2026.09.03 | ₩35,893 | ₩35,893 | ₩35,459 | ₩35,853 | -0.11% | 6.3만 |
|---|
| 2026.09.02 | ₩35,799 | ₩36,039 | ₩35,674 | ₩35,759 | -0.11% | 7만 |
|---|
| 2026.09.01 | ₩35,813 | ₩35,866 | ₩35,359 | ₩35,546 | -0.75% | 12만 |
|---|
| 2026.08.31 | ₩35,612 | ₩35,919 | ₩35,426 | ₩35,919 | +0.86% | 4.8만 |
|---|
| 2026.08.28 | ₩35,959 | ₩35,959 | ₩35,719 | ₩35,809 | -0.42% | 4만 |
|---|
| 2026.08.27 | ₩36,093 | ₩36,106 | ₩35,873 | ₩35,905 | -0.52% | 3.8만 |
|---|
| 2026.08.26 | ₩36,440 | ₩36,440 | ₩36,178 | ₩36,226 | -0.59% | 2.5만 |
|---|
| 2026.08.25 | ₩36,460 | ₩36,493 | ₩36,320 | ₩36,470 | +0.03% | 2.2만 |
|---|
| 2026.08.24 | ₩36,213 | ₩36,346 | ₩36,160 | ₩36,341 | +0.35% | 2.8만 |
|---|
| 2026.08.21 | ₩35,893 | ₩36,420 | ₩35,893 | ₩36,300 | +1.13% | 4.6만 |
|---|
| 2026.08.20 | ₩36,253 | ₩36,453 | ₩36,022 | ₩36,022 | -0.64% | 3.1만 |
|---|
| 2026.08.19 | ₩36,493 | ₩36,493 | ₩36,386 | ₩36,440 | -0.15% | 2.2만 |
|---|
| 2026.08.18 | ₩36,160 | ₩36,333 | ₩36,160 | ₩36,320 | +0.44% | 2.4만 |
|---|
| 2026.08.17 | ₩36,013 | ₩36,146 | ₩35,879 | ₩36,067 | +0.15% | 2.2만 |
|---|
| 2026.08.14 | ₩36,226 | ₩36,226 | ₩35,986 | ₩36,059 | -0.46% | 1.4만 |
|---|
| 2026.08.13 | ₩36,026 | ₩36,213 | ₩36,026 | ₩36,117 | +0.25% | 2.3만 |
|---|
| 2026.08.12 | ₩35,893 | ₩36,129 | ₩35,893 | ₩36,078 | +0.52% | 2.8만 |
|---|
| 2026.08.11 | ₩36,093 | ₩36,093 | ₩35,933 | ₩36,002 | -0.25% | 2.8만 |
|---|
| 2026.08.10 | ₩35,746 | ₩36,053 | ₩35,666 | ₩36,002 | +0.72% | 4.3만 |
|---|
| 2026.08.07 | ₩35,492 | ₩35,693 | ₩35,255 | ₩35,679 | +0.53% | 3.1만 |
|---|
| 2026.08.06 | ₩35,636 | ₩35,636 | ₩35,319 | ₩35,451 | -0.52% | 1.7만 |
|---|
| 2026.08.05 | ₩35,012 | ₩35,532 | ₩35,012 | ₩35,424 | +1.18% | 2.2만 |
|---|
| 2026.08.04 | ₩34,959 | ₩35,085 | ₩34,915 | ₩35,052 | +0.27% | 1.9만 |
|---|
| 2026.08.03 | ₩35,466 | ₩35,466 | ₩34,919 | ₩35,103 | -1.02% | 2.6만 |
|---|
| 2026.07.31 | ₩35,332 | ₩35,492 | ₩35,105 | ₩35,466 | +0.38% | 3.2만 |
|---|
| 2026.07.30 | ₩35,599 | ₩35,639 | ₩35,306 | ₩35,531 | -0.19% | 5.6만 |
|---|
| 2026.07.29 | ₩36,079 | ₩36,079 | ₩35,821 | ₩35,897 | -0.51% | 2.6만 |
|---|
| 2026.07.28 | ₩35,786 | ₩36,079 | ₩35,786 | ₩35,991 | +0.57% | 5.3만 |
|---|
| 2026.07.27 | ₩35,746 | ₩35,853 | ₩35,466 | ₩35,514 | -0.65% | 6.6만 |
|---|
| 2026.07.24 | ₩35,479 | ₩35,492 | ₩35,239 | ₩35,390 | -0.25% | 1.9만 |
|---|
| 2026.07.23 | ₩35,012 | ₩35,145 | ₩34,899 | ₩35,137 | +0.36% | 3.5만 |
|---|
| 2026.07.22 | ₩35,319 | ₩35,319 | ₩34,752 | ₩34,811 | -1.44% | 2.2만 |
|---|
| 2026.07.21 | ₩34,799 | ₩34,984 | ₩34,625 | ₩34,957 | +0.46% | 1.7만 |
|---|
| 2026.07.20 | ₩35,399 | ₩35,399 | ₩34,832 | ₩34,832 | -1.60% | 3.1만 |
|---|
| 2026.07.17 | ₩35,092 | ₩35,426 | ₩35,039 | ₩35,056 | -0.10% | 2.1만 |
|---|
| 2026.07.16 | ₩34,585 | ₩35,306 | ₩34,585 | ₩35,199 | +1.77% | 1.5만 |
|---|
| 2026.07.15 | ₩34,612 | ₩34,718 | ₩34,372 | ₩34,585 | -0.08% | 1.7만 |
|---|
| 2026.07.14 | ₩35,012 | ₩35,012 | ₩34,485 | ₩34,585 | -1.22% | 1.5만 |
|---|
| 2026.07.13 | ₩35,132 | ₩35,145 | ₩34,959 | ₩35,111 | -0.06% | 3.5만 |
|---|
| 2026.07.10 | ₩35,065 | ₩35,119 | ₩35,065 | ₩35,105 | +0.11% | 1.3만 |
|---|
| 2026.07.09 | ₩35,119 | ₩35,121 | ₩35,039 | ₩35,119 | 0.00% | 6.9천 |
|---|
| 2026.07.08 | ₩35,319 | ₩35,319 | ₩34,972 | ₩35,063 | -0.73% | 1.1만 |
|---|
| 2026.07.07 | ₩35,049 | ₩35,239 | ₩35,049 | ₩35,111 | +0.18% | 2.2만 |
|---|
| 2026.07.06 | ₩35,279 | ₩35,279 | ₩34,972 | ₩35,039 | -0.68% | 1.5만 |
|---|
| 2026.07.02 | ₩35,185 | ₩35,185 | ₩34,956 | ₩35,055 | -0.37% | 1.4만 |
|---|
| 2026.07.01 | ₩35,172 | ₩35,172 | ₩34,812 | ₩34,883 | -0.82% | 1.3만 |
|---|
| 2026.06.30 | ₩35,092 | ₩35,199 | ₩35,092 | ₩35,172 | +0.23% | 2.5만 |
|---|
| 2026.06.29 | ₩35,386 | ₩35,492 | ₩35,159 | ₩35,223 | -0.46% | 2만 |
|---|
| 2026.06.26 | ₩34,879 | ₩35,185 | ₩34,879 | ₩35,135 | +0.73% | 1.5만 |
|---|
| 2026.06.25 | ₩34,745 | ₩34,932 | ₩34,251 | ₩34,747 | +0.00% | 2.4만 |
|---|
| 2026.06.24 | ₩34,678 | ₩34,678 | ₩34,305 | ₩34,452 | -0.65% | 1.5만 |
|---|
| 2026.06.23 | ₩34,118 | ₩34,292 | ₩34,093 | ₩34,286 | +0.49% | 5.8천 |
|---|
| 2026.06.22 | ₩33,304 | ₩33,918 | ₩33,304 | ₩33,771 | +1.40% | 1.1만 |
|---|
| 2026.06.18 | ₩33,838 | ₩33,858 | ₩33,464 | ₩33,598 | -0.71% | 2.2만 |
|---|
| 2026.06.17 | ₩34,145 | ₩34,185 | ₩33,704 | ₩33,831 | -0.92% | 2.6만 |
|---|
| 2026.06.16 | ₩34,278 | ₩34,278 | ₩34,118 | ₩34,241 | -0.11% | 7.2천 |
|---|
| 2026.06.15 | ₩34,305 | ₩34,305 | ₩34,131 | ₩34,198 | -0.31% | 2.3만 |
|---|
| 2026.06.12 | ₩34,171 | ₩34,251 | ₩34,118 | ₩34,210 | +0.11% | 1.5만 |
|---|
| 2026.06.11 | ₩34,111 | ₩34,238 | ₩34,111 | ₩34,161 | +0.14% | 7.6천 |
|---|
| 2026.06.10 | ₩34,125 | ₩34,198 | ₩34,030 | ₩34,030 | -0.28% | 1.6만 |
|---|
| 2026.06.09 | ₩34,292 | ₩34,292 | ₩34,078 | ₩34,158 | -0.39% | 1만 |
|---|
| 2026.06.08 | ₩34,225 | ₩34,225 | ₩33,931 | ₩33,974 | -0.73% | 2만 |
|---|
| 2026.06.05 | ₩34,025 | ₩34,145 | ₩33,945 | ₩33,971 | -0.16% | 1.4만 |
|---|
| 2026.06.04 | ₩33,711 | ₩33,918 | ₩33,711 | ₩33,902 | +0.57% | 1.1만 |
|---|
| 2026.06.03 | ₩33,117 | ₩33,358 | ₩33,117 | ₩33,227 | +0.33% | 1.3만 |
|---|
| 2026.06.02 | ₩33,331 | ₩33,331 | ₩32,864 | ₩33,007 | -0.97% | 2만 |
|---|
| 2026.06.01 | ₩33,091 | ₩33,358 | ₩33,091 | ₩33,249 | +0.48% | 1.4만 |
|---|
| 2026.05.29 | ₩34,225 | ₩34,225 | ₩33,770 | ₩33,800 | -1.24% | 1.1만 |
|---|
| 2026.05.28 | ₩33,798 | ₩34,025 | ₩33,784 | ₩33,981 | +0.54% | 2.5만 |
|---|
| 2026.05.27 | ₩33,664 | ₩33,825 | ₩33,644 | ₩33,664 | 0.00% | 9.6천 |
|---|
| 2026.05.26 | ₩33,945 | ₩33,945 | ₩33,558 | ₩33,662 | -0.83% | 2만 |
|---|
| 2026.05.22 | ₩33,758 | ₩33,865 | ₩33,718 | ₩33,838 | +0.24% | 9.7천 |
|---|
| 2026.05.21 | ₩33,264 | ₩33,564 | ₩33,264 | ₩33,538 | +0.82% | 4.4천 |
|---|
| 2026.05.20 | ₩33,664 | ₩33,664 | ₩33,264 | ₩33,384 | -0.83% | 1.1만 |
|---|
| 2026.05.19 | ₩32,931 | ₩33,418 | ₩32,931 | ₩33,356 | +1.29% | 6.8천 |
|---|
| 2026.05.18 | ₩32,864 | ₩33,111 | ₩32,790 | ₩33,104 | +0.73% | 1.7만 |
|---|
| 2026.05.15 | ₩33,264 | ₩33,264 | ₩32,931 | ₩32,971 | -0.88% | 1.2만 |
|---|
| 2026.05.14 | ₩33,358 | ₩33,358 | ₩33,093 | ₩33,169 | -0.56% | 1만 |
|---|
| 2026.05.13 | ₩32,957 | ₩33,184 | ₩32,864 | ₩33,165 | +0.63% | 1.3만 |
|---|
| 2026.05.12 | ₩32,597 | ₩33,124 | ₩32,537 | ₩32,997 | +1.23% | 1.9만 |
|---|
| 2026.05.11 | ₩32,624 | ₩32,797 | ₩32,290 | ₩32,366 | -0.79% | 1.7만 |
|---|
| 2026.05.08 | ₩32,757 | ₩32,757 | ₩32,423 | ₩32,457 | -0.92% | 1.6만 |
|---|
| 2026.05.07 | ₩32,957 | ₩32,957 | ₩32,650 | ₩32,712 | -0.74% | 9.4천 |
|---|
| 2026.05.06 | ₩32,890 | ₩33,037 | ₩32,777 | ₩32,899 | +0.02% | 1.4만 |
|---|
| 2026.05.05 | ₩32,824 | ₩32,917 | ₩32,704 | ₩32,860 | +0.11% | 1.2만 |
|---|
| 2026.05.04 | ₩32,890 | ₩32,890 | ₩32,637 | ₩32,742 | -0.45% | 1.9만 |
|---|
| 2026.05.01 | ₩33,157 | ₩33,157 | ₩32,810 | ₩32,810 | -1.05% | 1.3만 |
|---|
| 2026.04.30 | ₩32,997 | ₩33,384 | ₩32,864 | ₩33,331 | +1.01% | 1.4만 |
|---|
| 2026.04.29 | ₩32,824 | ₩32,824 | ₩32,464 | ₩32,630 | -0.59% | 7.8만 |
|---|
| 2026.04.28 | ₩33,077 | ₩33,077 | ₩32,750 | ₩32,850 | -0.69% | 3.1만 |
|---|
| 2026.04.27 | ₩32,957 | ₩33,064 | ₩32,757 | ₩32,770 | -0.57% | 1.7만 |
|---|
| 2026.04.24 | ₩33,237 | ₩33,237 | ₩32,797 | ₩32,884 | -1.06% | 1.5만 |
|---|
| 2026.04.23 | ₩33,264 | ₩33,291 | ₩33,091 | ₩33,223 | -0.12% | 3.6천 |
|---|
| 2026.04.22 | ₩33,091 | ₩33,424 | ₩33,091 | ₩33,220 | +0.39% | 7.7천 |
|---|
| 2026.04.21 | ₩33,491 | ₩33,491 | ₩33,176 | ₩33,176 | -0.94% | 6.7천 |
|---|
| 2026.04.20 | ₩33,598 | ₩33,598 | ₩33,411 | ₩33,411 | -0.56% | 9.3천 |
|---|
| 2026.04.17 | ₩33,531 | ₩33,678 | ₩33,516 | ₩33,602 | +0.21% | 4.9천 |
|---|
| 2026.04.16 | ₩33,424 | ₩33,424 | ₩33,211 | ₩33,268 | -0.47% | 3.6천 |
|---|
| 2026.04.15 | ₩33,598 | ₩33,598 | ₩33,304 | ₩33,507 | -0.27% | 5.6천 |
|---|
| 2026.04.14 | ₩33,624 | ₩33,878 | ₩33,624 | ₩33,692 | +0.20% | 2.6천 |
|---|
| 2026.04.13 | ₩33,491 | ₩33,515 | ₩33,169 | ₩33,515 | +0.07% | 9.6천 |
|---|
| 2026.04.10 | ₩33,464 | ₩33,464 | ₩33,324 | ₩33,352 | -0.33% | 3.2천 |
|---|
| 2026.04.09 | ₩33,520 | ₩33,838 | ₩33,520 | ₩33,683 | +0.49% | 7천 |
|---|
| 2026.04.08 | ₩33,358 | ₩33,704 | ₩33,331 | ₩33,688 | +0.99% | 1.9만 |
|---|
| 2026.04.07 | ₩33,237 | ₩33,237 | ₩32,853 | ₩33,096 | -0.43% | 1.1만 |
|---|
| 2026.04.06 | ₩32,999 | ₩33,117 | ₩32,971 | ₩33,048 | +0.15% | 1만 |
|---|
| 2026.04.02 | ₩33,264 | ₩33,277 | ₩32,999 | ₩33,132 | -0.40% | 5.6천 |
|---|
| 2026.04.01 | ₩33,197 | ₩33,464 | ₩33,164 | ₩33,344 | +0.44% | 1.6만 |
|---|
| 2026.03.31 | ₩33,184 | ₩33,500 | ₩33,184 | ₩33,500 | +0.95% | 7.8천 |
|---|
| 2026.03.30 | ₩33,211 | ₩33,211 | ₩32,884 | ₩32,943 | -0.81% | 1.2만 |
|---|
| 2026.03.27 | ₩33,251 | ₩33,251 | ₩32,784 | ₩32,845 | -1.22% | 2.5만 |
|---|
| 2026.03.26 | ₩33,518 | ₩33,518 | ₩33,317 | ₩33,317 | -0.60% | 6.6천 |
|---|
| 2026.03.25 | ₩33,358 | ₩33,504 | ₩33,251 | ₩33,383 | +0.08% | 7.6천 |
|---|
| 2026.03.24 | ₩32,884 | ₩33,164 | ₩32,837 | ₩33,077 | +0.59% | 7.8천 |
|---|
| 2026.03.23 | ₩33,358 | ₩33,364 | ₩33,051 | ₩33,112 | -0.74% | 2.8만 |
|---|
| 2026.03.20 | ₩33,291 | ₩33,291 | ₩32,997 | ₩33,064 | -0.68% | 5.8천 |
|---|
| 2026.03.19 | ₩33,358 | ₩33,438 | ₩33,235 | ₩33,251 | -0.32% | 7.8천 |
|---|
| 2026.03.18 | ₩33,731 | ₩33,731 | ₩33,358 | ₩33,391 | -1.01% | 1.6만 |
|---|
| 2026.03.17 | ₩34,305 | ₩34,385 | ₩33,918 | ₩33,918 | -1.13% | 7.6천 |
|---|
| 2026.03.16 | ₩34,251 | ₩34,251 | ₩34,145 | ₩34,238 | -0.04% | 1.2천 |
|---|
| 2026.03.13 | ₩34,478 | ₩34,478 | ₩33,945 | ₩33,970 | -1.47% | 6천 |
|---|
| 2026.03.12 | ₩34,332 | ₩34,558 | ₩34,065 | ₩34,078 | -0.74% | 1만 |
|---|
| 2026.03.11 | ₩34,572 | ₩34,638 | ₩34,478 | ₩34,585 | +0.04% | 7.7천 |
|---|
| 2026.03.10 | ₩34,785 | ₩34,959 | ₩34,665 | ₩34,666 | -0.34% | 5.4천 |
|---|
| 2026.03.09 | ₩34,158 | ₩34,859 | ₩34,158 | ₩34,859 | +2.05% | 1.7만 |
|---|
| 2026.03.06 | ₩34,692 | ₩34,692 | ₩34,225 | ₩34,545 | -0.42% | 9.5천 |
|---|
| 2026.03.05 | ₩34,972 | ₩34,972 | ₩34,545 | ₩34,759 | -0.61% | 1.8만 |
|---|
| 2026.03.04 | ₩35,359 | ₩35,412 | ₩35,132 | ₩35,360 | +0.00% | 5천 |
|---|
| 2026.03.03 | ₩35,239 | ₩35,346 | ₩35,025 | ₩35,332 | +0.27% | 3.1만 |
|---|
| 2026.03.02 | ₩35,466 | ₩35,652 | ₩35,466 | ₩35,612 | +0.41% | 7.2천 |
|---|
| 2026.02.27 | ₩35,973 | ₩36,186 | ₩35,863 | ₩36,186 | +0.59% | 1.3만 |
|---|
| 2026.02.26 | ₩35,906 | ₩35,919 | ₩35,673 | ₩35,773 | -0.37% | 4.3만 |
|---|
| 2026.02.25 | ₩35,973 | ₩35,973 | ₩35,819 | ₩35,866 | -0.30% | 6.6천 |
|---|
| 2026.02.24 | ₩36,026 | ₩36,026 | ₩35,799 | ₩35,846 | -0.50% | 5.1천 |
|---|
| 2026.02.23 | ₩35,893 | ₩35,933 | ₩35,813 | ₩35,909 | +0.04% | 6.6천 |
|---|
| 2026.02.20 | ₩35,733 | ₩35,733 | ₩35,492 | ₩35,632 | -0.28% | 8천 |
|---|
| 2026.02.19 | ₩35,639 | ₩35,713 | ₩35,492 | ₩35,652 | +0.04% | 8.9천 |
|---|
| 2026.02.18 | ₩35,586 | ₩35,785 | ₩35,586 | ₩35,785 | +0.56% | 7.2천 |
|---|
| 2026.02.17 | ₩35,986 | ₩35,986 | ₩35,679 | ₩35,706 | -0.78% | 1.3만 |
|---|
| 2026.02.13 | ₩35,506 | ₩35,959 | ₩35,506 | ₩35,715 | +0.59% | 6.1천 |
|---|
| 2026.02.12 | ₩35,426 | ₩35,646 | ₩35,306 | ₩35,419 | -0.02% | 6.9천 |
|---|
| 2026.02.11 | ₩35,165 | ₩35,466 | ₩35,065 | ₩35,450 | +0.81% | 3.7천 |
|---|
| 2026.02.10 | ₩35,432 | ₩35,492 | ₩35,266 | ₩35,266 | -0.47% | 5.2천 |
|---|
| 2026.02.09 | ₩35,733 | ₩35,733 | ₩35,399 | ₩35,399 | -0.93% | 1.1만 |
|---|
| 2026.02.06 | ₩35,466 | ₩35,733 | ₩35,426 | ₩35,733 | +0.75% | 5.5천 |
|---|
| 2026.02.05 | ₩34,959 | ₩35,439 | ₩34,959 | ₩35,119 | +0.46% | 8천 |
|---|
| 2026.02.04 | ₩34,959 | ₩35,439 | ₩34,959 | ₩35,332 | +1.07% | 6.8천 |
|---|
| 2026.02.03 | ₩35,359 | ₩35,372 | ₩34,919 | ₩34,932 | -1.21% | 2만 |
|---|
| 2026.02.02 | ₩35,332 | ₩35,332 | ₩34,999 | ₩35,259 | -0.21% | 6.5천 |
|---|
| 2026.01.30 | ₩35,199 | ₩35,386 | ₩35,085 | ₩35,356 | +0.45% | 1.3만 |
|---|
| 2026.01.29 | ₩35,319 | ₩35,319 | ₩35,159 | ₩35,192 | -0.36% | 5.4천 |
|---|
| 2026.01.28 | ₩35,359 | ₩35,372 | ₩35,105 | ₩35,226 | -0.38% | 1.7만 |
|---|
| 2026.01.27 | ₩35,773 | ₩35,773 | ₩35,399 | ₩35,439 | -0.93% | 2.1만 |
|---|
| 2026.01.26 | ₩35,919 | ₩36,013 | ₩35,813 | ₩36,013 | +0.26% | 6.3천 |
|---|
| 2026.01.23 | ₩35,933 | ₩35,973 | ₩35,733 | ₩35,843 | -0.25% | 1.7만 |
|---|
| 2026.01.22 | ₩36,133 | ₩36,133 | ₩35,966 | ₩36,010 | -0.34% | 7.9천 |
|---|
| 2026.01.21 | ₩35,466 | ₩35,986 | ₩35,466 | ₩35,969 | +1.42% | 4.5천 |
|---|
| 2026.01.20 | ₩34,905 | ₩35,466 | ₩34,905 | ₩35,403 | +1.43% | 1.5만 |
|---|
| 2026.01.16 | ₩35,519 | ₩35,642 | ₩35,494 | ₩35,494 | -0.07% | 5.8천 |
|---|
| 2026.01.15 | ₩35,853 | ₩35,853 | ₩35,399 | ₩35,639 | -0.60% | 4.7천 |
|---|
| 2026.01.14 | ₩35,906 | ₩35,906 | ₩35,693 | ₩35,833 | -0.20% | 3.7천 |
|---|
| 2026.01.13 | ₩35,813 | ₩35,813 | ₩35,564 | ₩35,713 | -0.28% | 1.5만 |
|---|
| 2026.01.12 | ₩35,642 | ₩35,906 | ₩35,639 | ₩35,899 | +0.72% | 6.9천 |
|---|
| 2026.01.09 | ₩35,612 | ₩35,773 | ₩35,279 | ₩35,701 | +0.25% | 6.5천 |
|---|
| 2026.01.08 | ₩35,826 | ₩35,826 | ₩35,673 | ₩35,727 | -0.28% | 3.3천 |
|---|
| 2026.01.07 | ₩35,747 | ₩35,839 | ₩35,733 | ₩35,839 | +0.26% | 1.3만 |
|---|
| 2026.01.06 | ₩35,226 | ₩35,693 | ₩35,226 | ₩35,665 | +1.25% | 5.2천 |
|---|
| 2026.01.05 | ₩35,359 | ₩35,412 | ₩34,917 | ₩35,322 | -0.11% | 8.3천 |
|---|
| 2026.01.02 | ₩35,226 | ₩35,386 | ₩35,119 | ₩35,383 | +0.45% | 5.2천 |
|---|
| 2025.12.31 | ₩35,386 | ₩35,386 | ₩35,267 | ₩35,267 | -0.34% | 5.1천 |
|---|
| 2025.12.30 | ₩35,626 | ₩35,626 | ₩35,332 | ₩35,378 | -0.70% | 1.1만 |
|---|
| 2025.12.29 | ₩35,266 | ₩35,479 | ₩35,266 | ₩35,398 | +0.37% | 1.4만 |
|---|
| 2025.12.26 | ₩35,866 | ₩35,866 | ₩35,719 | ₩35,831 | -0.10% | 2.4천 |
|---|
| 2025.12.24 | ₩35,799 | ₩35,853 | ₩35,761 | ₩35,846 | +0.13% | 3.5천 |
|---|
| 2025.12.23 | ₩35,679 | ₩35,826 | ₩35,626 | ₩35,678 | -0.00% | 8.4천 |
|---|
| 2025.12.22 | ₩35,733 | ₩35,733 | ₩35,520 | ₩35,679 | -0.15% | 7.1천 |
|---|
| 2025.12.19 | ₩35,439 | ₩35,572 | ₩35,439 | ₩35,464 | +0.07% | 4.6천 |
|---|
| 2025.12.18 | ₩35,306 | ₩35,422 | ₩35,306 | ₩35,318 | +0.03% | 4.2천 |
|---|
| 2025.12.17 | ₩35,546 | ₩35,546 | ₩35,199 | ₩35,244 | -0.85% | 5.3천 |
|---|
| 2025.12.16 | ₩35,492 | ₩35,599 | ₩35,092 | ₩35,291 | -0.57% | 7.9천 |
|---|
| 2025.12.15 | ₩35,012 | ₩35,546 | ₩33,663 | ₩35,530 | +1.48% | 8.6천 |
|---|
| 2025.12.12 | ₩35,210 | ₩35,279 | ₩35,105 | ₩35,204 | -0.02% | 8.1천 |
|---|
| 2025.12.11 | ₩34,865 | ₩35,226 | ₩34,865 | ₩35,111 | +0.70% | 2.8천 |
|---|
| 2025.12.10 | ₩34,598 | ₩34,831 | ₩34,385 | ₩34,831 | +0.67% | 7.2천 |
|---|
| 2025.12.09 | ₩34,558 | ₩34,785 | ₩34,378 | ₩34,378 | -0.52% | 8.1천 |
|---|
| 2025.12.08 | ₩35,119 | ₩35,119 | ₩34,650 | ₩34,650 | -1.33% | 9.5천 |
|---|
| 2025.12.05 | ₩35,053 | ₩35,065 | ₩35,009 | ₩35,039 | -0.04% | 4.4천 |
|---|
| 2025.12.04 | ₩35,226 | ₩35,226 | ₩35,025 | ₩35,067 | -0.45% | 18.6만 |
|---|
| 2025.12.03 | ₩35,208 | ₩35,279 | ₩35,172 | ₩35,197 | -0.03% | 6.4천 |
|---|
| 2025.12.02 | ₩35,132 | ₩35,185 | ₩35,065 | ₩35,068 | -0.18% | 3.4천 |
|---|
| 2025.12.01 | ₩35,384 | ₩35,452 | ₩35,119 | ₩35,119 | -0.75% | 1.1만 |
|---|
| 2025.11.28 | ₩35,706 | ₩35,786 | ₩35,679 | ₩35,749 | +0.12% | 4.2천 |
|---|
| 2025.11.26 | ₩35,813 | ₩35,873 | ₩35,730 | ₩35,814 | +0.00% | 1.6만 |
|---|
| 2025.11.25 | ₩35,679 | ₩35,839 | ₩35,620 | ₩35,782 | +0.29% | 1.3만 |
|---|
| 2025.11.24 | ₩35,719 | ₩35,719 | ₩35,372 | ₩35,503 | -0.61% | 7.5천 |
|---|
| 2025.11.21 | ₩35,239 | ₩35,479 | ₩35,239 | ₩35,331 | +0.26% | 6천 |
|---|
| 2025.11.20 | ₩35,212 | ₩35,226 | ₩34,935 | ₩34,935 | -0.79% | 6.1천 |
|---|
| 2025.11.19 | ₩34,905 | ₩35,096 | ₩34,905 | ₩35,096 | +0.55% | 2.5천 |
|---|
| 2025.11.18 | ₩35,032 | ₩35,159 | ₩35,003 | ₩35,093 | +0.18% | 5.3천 |
|---|
| 2025.11.17 | ₩35,346 | ₩35,346 | ₩34,999 | ₩35,049 | -0.84% | 3.4천 |
|---|
| 2025.11.14 | ₩35,226 | ₩35,226 | ₩34,983 | ₩35,072 | -0.44% | 1.8만 |
|---|
| 2025.11.13 | ₩35,188 | ₩35,226 | ₩35,089 | ₩35,089 | -0.28% | 6.8만 |
|---|
| 2025.11.12 | ₩35,199 | ₩35,199 | ₩35,068 | ₩35,103 | -0.27% | 4.9천 |
|---|
| 2025.11.11 | ₩34,956 | ₩35,044 | ₩34,956 | ₩35,044 | +0.25% | 2.3천 |
|---|
| 2025.11.10 | ₩34,759 | ₩34,867 | ₩34,698 | ₩34,867 | +0.31% | 3천 |
|---|
| 2025.11.07 | ₩34,565 | ₩34,637 | ₩34,478 | ₩34,637 | +0.21% | 1.7천 |
|---|
| 2025.11.06 | ₩34,565 | ₩34,620 | ₩34,505 | ₩34,620 | +0.16% | 3.1천 |
|---|
| 2025.11.05 | ₩34,625 | ₩34,625 | ₩34,425 | ₩34,572 | -0.15% | 6.1천 |
|---|
| 2025.11.04 | ₩34,292 | ₩34,465 | ₩34,292 | ₩34,442 | +0.44% | 2천 |
|---|
| 2025.11.03 | ₩34,238 | ₩34,345 | ₩34,185 | ₩34,345 | +0.31% | 900 |
|---|
| 2025.10.31 | ₩34,718 | ₩34,718 | ₩34,438 | ₩34,637 | -0.23% | 3.5천 |
|---|
| 2025.10.30 | ₩34,645 | ₩34,785 | ₩34,572 | ₩34,612 | -0.10% | 1.9천 |
|---|
| 2025.10.29 | ₩34,652 | ₩34,745 | ₩34,529 | ₩34,529 | -0.35% | 2.7천 |
|---|
| 2025.10.28 | ₩34,919 | ₩34,959 | ₩34,772 | ₩34,772 | -0.42% | 1.4천 |
|---|
| 2025.10.27 | ₩35,132 | ₩35,132 | ₩34,760 | ₩34,908 | -0.64% | 9.2천 |
|---|
| 2025.10.24 | ₩34,905 | ₩34,905 | ₩34,799 | ₩34,879 | -0.08% | 6.3천 |
|---|
| 2025.10.23 | ₩34,732 | ₩34,801 | ₩34,705 | ₩34,801 | +0.20% | 2.3천 |
|---|
| 2025.10.22 | ₩34,759 | ₩34,785 | ₩34,670 | ₩34,705 | -0.15% | 3.7천 |
|---|
| 2025.10.21 | ₩34,638 | ₩34,665 | ₩34,625 | ₩34,652 | +0.04% | 900 |
|---|
| 2025.10.20 | ₩34,385 | ₩34,549 | ₩34,385 | ₩34,549 | +0.48% | 1.9천 |
|---|
| 2025.10.17 | ₩34,041 | ₩34,261 | ₩34,038 | ₩34,261 | +0.65% | 6.5천 |
|---|
| 2025.10.16 | ₩34,265 | ₩34,265 | ₩33,991 | ₩34,019 | -0.72% | 3.1천 |
|---|
| 2025.10.15 | ₩34,122 | ₩34,145 | ₩34,059 | ₩34,125 | +0.01% | 1.2천 |
|---|
| 2025.10.14 | ₩33,905 | ₩34,103 | ₩33,905 | ₩34,077 | +0.51% | 6.7천 |
|---|
| 2025.10.13 | ₩34,051 | ₩34,131 | ₩34,010 | ₩34,026 | -0.07% | 3.9천 |
|---|
| 2025.10.10 | ₩34,225 | ₩34,225 | ₩33,967 | ₩33,967 | -0.75% | 1.3천 |
|---|