시장 데이터를 불러오는 중
전체 종목
State Street Consumer Discretionary Select Sector SPDR Premium Income ETF 과거 주가
State Street Consumer Discretionary Select Sector SPDR Premium Income ETF · XLYI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street Consumer Discretionary Select Sector SPDR Premium Income ETF · XLYI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,226 | ₩29,400 | ₩29,226 | ₩29,340 | +0.39% | 2.4만 |
| 2026.10.08 | ₩28,998 | ₩29,089 | ₩28,931 | ₩29,089 | +0.31% | 1.5만 |
| 2026.10.07 | ₩28,931 | ₩29,065 | ₩28,891 | ₩29,019 | +0.31% | 2.6만 |
| 2026.10.06 | ₩28,864 | ₩29,092 | ₩28,864 | ₩29,072 | +0.72% | 2.1만 |
| 2026.10.05 | ₩28,663 | ₩28,891 | ₩28,636 | ₩28,780 | +0.41% | 2.1만 |
| 2026.10.02 | ₩28,676 | ₩28,770 | ₩28,623 | ₩28,690 | +0.05% | 2.6만 |
| 2026.10.01 | ₩28,341 | ₩28,462 | ₩28,261 | ₩28,368 | +0.09% | 2.9만 |
| 2026.09.30 | ₩28,757 | ₩28,891 | ₩28,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,770 |
| +0.05% |
| 1.1만 |
| 2026.09.29 | ₩28,769 | ₩28,891 | ₩28,717 | ₩28,805 | +0.13% | 39.5만 |
|---|
| 2026.09.28 | ₩28,824 | ₩28,958 | ₩28,773 | ₩28,773 | -0.18% | 1.5만 |
|---|
| 2026.09.25 | ₩28,998 | ₩29,159 | ₩28,951 | ₩29,095 | +0.33% | 2.5천 |
|---|
| 2026.09.24 | ₩29,052 | ₩29,119 | ₩28,904 | ₩29,054 | +0.01% | 1.2만 |
|---|
| 2026.09.23 | ₩29,373 | ₩29,373 | ₩29,090 | ₩29,109 | -0.90% | 9.4천 |
|---|
| 2026.09.22 | ₩29,547 | ₩29,547 | ₩29,373 | ₩29,425 | -0.41% | 1.8만 |
|---|
| 2026.09.21 | ₩29,346 | ₩29,460 | ₩29,212 | ₩29,389 | +0.15% | 5.1만 |
|---|
| 2026.09.18 | ₩29,065 | ₩29,199 | ₩29,052 | ₩29,113 | +0.17% | 3.2만 |
|---|
| 2026.09.17 | ₩29,212 | ₩29,320 | ₩29,145 | ₩29,199 | -0.05% | 14.4만 |
|---|
| 2026.09.16 | ₩29,186 | ₩29,239 | ₩28,824 | ₩28,930 | -0.88% | 5.1만 |
|---|
| 2026.09.15 | ₩29,279 | ₩29,279 | ₩29,105 | ₩29,105 | -0.59% | 3.3만 |
|---|
| 2026.09.14 | ₩29,480 | ₩29,641 | ₩29,413 | ₩29,560 | +0.27% | 2.2만 |
|---|
| 2026.09.11 | ₩29,494 | ₩29,614 | ₩29,494 | ₩29,596 | +0.35% | 1.3만 |
|---|
| 2026.09.10 | ₩29,427 | ₩29,440 | ₩29,297 | ₩29,297 | -0.44% | 2만 |
|---|
| 2026.09.09 | ₩29,601 | ₩29,601 | ₩29,440 | ₩29,451 | -0.51% | 45.4만 |
|---|
| 2026.09.08 | ₩29,869 | ₩29,909 | ₩29,822 | ₩29,826 | -0.14% | 1.2만 |
|---|
| 2026.09.04 | ₩30,016 | ₩30,057 | ₩29,936 | ₩30,016 | 0.00% | 2.4천 |
|---|
| 2026.09.03 | ₩30,258 | ₩30,552 | ₩30,258 | ₩30,428 | +0.56% | 67.1만 |
|---|
| 2026.09.02 | ₩29,936 | ₩30,043 | ₩29,936 | ₩29,984 | +0.16% | 9.4천 |
|---|
| 2026.09.01 | ₩30,030 | ₩30,070 | ₩29,905 | ₩29,905 | -0.41% | 4천 |
|---|
| 2026.08.31 | ₩30,579 | ₩30,753 | ₩30,579 | ₩30,699 | +0.39% | 7.5천 |
|---|
| 2026.08.28 | ₩30,686 | ₩30,811 | ₩30,686 | ₩30,811 | +0.41% | 1.1천 |
|---|
| 2026.08.27 | ₩30,646 | ₩30,646 | ₩30,488 | ₩30,488 | -0.52% | 2.9천 |
|---|
| 2026.08.26 | ₩30,727 | ₩30,774 | ₩30,673 | ₩30,774 | +0.15% | 500 |
|---|
| 2026.08.25 | ₩30,934 | ₩30,938 | ₩30,934 | ₩30,938 | +0.01% | 400 |
|---|
| 2026.08.24 | ₩30,981 | ₩30,981 | ₩30,981 | ₩30,981 | 0.00% | 400 |
|---|
| 2026.08.21 | ₩30,807 | ₩30,928 | ₩30,807 | ₩30,905 | +0.32% | 3.1천 |
|---|
| 2026.08.20 | ₩30,646 | ₩30,673 | ₩30,526 | ₩30,586 | -0.20% | 8.4천 |
|---|
| 2026.08.19 | ₩30,767 | ₩31,115 | ₩30,767 | ₩31,003 | +0.77% | 2.6천 |
|---|
| 2026.08.18 | ₩30,405 | ₩30,606 | ₩30,405 | ₩30,479 | +0.24% | 3.3천 |
|---|
| 2026.08.17 | ₩30,733 | ₩30,733 | ₩30,530 | ₩30,530 | -0.66% | 3.8천 |
|---|
| 2026.08.14 | ₩30,914 | ₩30,914 | ₩30,873 | ₩30,873 | -0.13% | 1.3천 |
|---|
| 2026.08.13 | ₩30,954 | ₩30,954 | ₩30,902 | ₩30,902 | -0.17% | 500 |
|---|
| 2026.08.12 | ₩30,774 | ₩30,774 | ₩30,753 | ₩30,763 | -0.03% | 1.6천 |
|---|
| 2026.08.11 | ₩31,062 | ₩31,062 | ₩31,001 | ₩31,001 | -0.19% | 1.6천 |
|---|
| 2026.08.10 | ₩30,968 | ₩31,055 | ₩30,968 | ₩31,055 | +0.28% | 2.3천 |
|---|
| 2026.08.07 | ₩31,102 | ₩31,102 | ₩31,054 | ₩31,054 | -0.16% | 2.2천 |
|---|
| 2026.08.06 | ₩30,700 | ₩30,720 | ₩30,700 | ₩30,720 | +0.07% | 1.1천 |
|---|
| 2026.08.05 | ₩30,807 | ₩30,861 | ₩30,753 | ₩30,818 | +0.03% | 800 |
|---|
| 2026.08.04 | ₩30,499 | ₩30,689 | ₩30,499 | ₩30,689 | +0.62% | 4.6천 |
|---|
| 2026.08.03 | ₩30,459 | ₩30,767 | ₩30,459 | ₩30,680 | +0.73% | 3.6천 |
|---|
| 2026.07.31 | ₩30,445 | ₩30,566 | ₩30,338 | ₩30,485 | +0.13% | 6.6천 |
|---|
| 2026.07.30 | ₩29,628 | ₩29,645 | ₩29,608 | ₩29,645 | +0.06% | 1.7천 |
|---|
| 2026.07.29 | ₩29,655 | ₩29,655 | ₩29,417 | ₩29,417 | -0.80% | 700 |
|---|
| 2026.07.28 | ₩29,608 | ₩29,655 | ₩29,608 | ₩29,655 | +0.16% | 600 |
|---|
| 2026.07.27 | ₩29,172 | ₩29,313 | ₩29,172 | ₩29,250 | +0.27% | 4.8천 |
|---|
| 2026.07.24 | ₩28,857 | ₩28,931 | ₩28,857 | ₩28,896 | +0.13% | 1.9천 |
|---|
| 2026.07.23 | ₩29,293 | ₩29,293 | ₩28,650 | ₩28,770 | -1.78% | 1.4만 |
|---|
| 2026.07.22 | ₩30,057 | ₩30,161 | ₩30,016 | ₩30,030 | -0.09% | 2천 |
|---|
| 2026.07.21 | ₩30,244 | ₩30,244 | ₩30,179 | ₩30,179 | -0.22% | 1천 |
|---|
| 2026.07.20 | ₩30,217 | ₩30,311 | ₩30,083 | ₩30,117 | -0.33% | 4.2천 |
|---|
| 2026.07.17 | ₩30,459 | ₩30,459 | ₩30,217 | ₩30,270 | -0.62% | 800 |
|---|
| 2026.07.16 | ₩30,700 | ₩30,753 | ₩30,601 | ₩30,601 | -0.32% | 500 |
|---|
| 2026.07.15 | ₩30,686 | ₩30,686 | ₩30,542 | ₩30,542 | -0.47% | 1.8천 |
|---|
| 2026.07.14 | ₩30,351 | ₩30,364 | ₩30,298 | ₩30,364 | +0.04% | 1.2천 |
|---|
| 2026.07.13 | ₩30,552 | ₩30,579 | ₩30,338 | ₩30,355 | -0.64% | 4천 |
|---|
| 2026.07.10 | ₩30,688 | ₩30,688 | ₩30,688 | ₩30,688 | 0.00% | 400 |
|---|
| 2026.07.09 | ₩30,244 | ₩30,565 | ₩30,244 | ₩30,565 | +1.06% | 900 |
|---|
| 2026.07.08 | ₩30,200 | ₩30,200 | ₩30,200 | ₩30,200 | 0.00% | 500 |
|---|
| 2026.07.07 | ₩31,035 | ₩31,035 | ₩30,672 | ₩30,672 | -1.17% | 5.8천 |
|---|
| 2026.07.06 | ₩30,606 | ₩30,803 | ₩30,472 | ₩30,803 | +0.64% | 2.8천 |
|---|
| 2026.07.02 | ₩30,648 | ₩30,673 | ₩30,539 | ₩30,603 | -0.14% | 2.8천 |
|---|
| 2026.07.01 | ₩30,901 | ₩30,928 | ₩30,798 | ₩30,798 | -0.33% | 1.8천 |
|---|
| 2026.06.30 | ₩30,861 | ₩30,993 | ₩30,861 | ₩30,960 | +0.32% | 2.4천 |
|---|
| 2026.06.29 | ₩30,740 | ₩30,914 | ₩30,740 | ₩30,881 | +0.46% | 1.2천 |
|---|
| 2026.06.26 | ₩30,204 | ₩30,499 | ₩30,191 | ₩30,342 | +0.46% | 2.2천 |
|---|
| 2026.06.25 | ₩30,284 | ₩30,284 | ₩29,948 | ₩29,948 | -1.11% | 2.6천 |
|---|
| 2026.06.24 | ₩30,357 | ₩30,357 | ₩30,357 | ₩30,357 | 0.00% | 500 |
|---|
| 2026.06.23 | ₩30,150 | ₩30,150 | ₩30,094 | ₩30,094 | -0.19% | 2.5천 |
|---|
| 2026.06.22 | ₩30,432 | ₩30,432 | ₩30,362 | ₩30,362 | -0.23% | 800 |
|---|
| 2026.06.18 | ₩30,753 | ₩30,779 | ₩30,753 | ₩30,779 | +0.08% | 600 |
|---|
| 2026.06.17 | ₩30,378 | ₩30,388 | ₩30,378 | ₩30,388 | +0.03% | 400 |
|---|
| 2026.06.16 | ₩31,075 | ₩31,182 | ₩31,043 | ₩31,043 | -0.10% | 5.3천 |
|---|
| 2026.06.15 | ₩31,075 | ₩31,182 | ₩31,007 | ₩31,007 | -0.22% | 2.8천 |
|---|
| 2026.06.12 | ₩30,740 | ₩30,740 | ₩30,510 | ₩30,510 | -0.75% | 600 |
|---|
| 2026.06.11 | ₩29,936 | ₩30,455 | ₩29,936 | ₩30,455 | +1.73% | 700 |
|---|
| 2026.06.10 | ₩30,070 | ₩30,070 | ₩29,767 | ₩29,767 | -1.01% | 3.3천 |
|---|
| 2026.06.09 | ₩30,150 | ₩30,338 | ₩30,150 | ₩30,326 | +0.58% | 1.2천 |
|---|
| 2026.06.08 | ₩30,177 | ₩30,311 | ₩30,177 | ₩30,221 | +0.15% | 1.1천 |
|---|
| 2026.06.05 | ₩30,619 | ₩30,619 | ₩30,037 | ₩30,100 | -1.70% | 1.7천 |
|---|
| 2026.06.04 | ₩30,727 | ₩30,727 | ₩30,626 | ₩30,656 | -0.23% | 700 |
|---|
| 2026.06.03 | ₩30,644 | ₩30,644 | ₩30,518 | ₩30,518 | -0.41% | 400 |
|---|
| 2026.06.02 | ₩30,820 | ₩30,820 | ₩30,676 | ₩30,676 | -0.47% | 800 |
|---|
| 2026.06.01 | ₩30,954 | ₩30,954 | ₩30,831 | ₩30,831 | -0.40% | 3.5천 |
|---|
| 2026.05.29 | ₩31,732 | ₩31,745 | ₩31,645 | ₩31,645 | -0.27% | 1.2천 |
|---|
| 2026.05.28 | ₩31,705 | ₩31,772 | ₩31,705 | ₩31,772 | +0.21% | 1천 |
|---|
| 2026.05.27 | ₩31,624 | ₩31,732 | ₩31,624 | ₩31,662 | +0.12% | 2.6천 |
|---|
| 2026.05.26 | ₩31,397 | ₩31,397 | ₩31,209 | ₩31,344 | -0.17% | 1.1만 |
|---|
| 2026.05.22 | ₩31,343 | ₩31,343 | ₩31,249 | ₩31,302 | -0.13% | 1천 |
|---|
| 2026.05.21 | ₩30,981 | ₩31,176 | ₩30,981 | ₩31,176 | +0.63% | 1.2천 |
|---|
| 2026.05.20 | ₩30,887 | ₩31,015 | ₩30,887 | ₩31,015 | +0.41% | 500 |
|---|
| 2026.05.19 | ₩30,405 | ₩30,432 | ₩30,377 | ₩30,377 | -0.09% | 1.3만 |
|---|
| 2026.05.18 | ₩30,727 | ₩30,727 | ₩30,552 | ₩30,665 | -0.20% | 900 |
|---|
| 2026.05.15 | ₩30,686 | ₩30,780 | ₩30,673 | ₩30,684 | -0.01% | 2.9천 |
|---|
| 2026.05.14 | ₩31,182 | ₩31,249 | ₩31,042 | ₩31,042 | -0.45% | 8.5천 |
|---|
| 2026.05.13 | ₩31,316 | ₩31,316 | ₩31,245 | ₩31,245 | -0.23% | 1천 |
|---|
| 2026.05.12 | ₩31,088 | ₩31,155 | ₩31,075 | ₩31,149 | +0.19% | 6.4천 |
|---|
| 2026.05.11 | ₩31,423 | ₩31,423 | ₩31,352 | ₩31,352 | -0.23% | 900 |
|---|
| 2026.05.08 | ₩31,531 | ₩31,584 | ₩31,504 | ₩31,528 | -0.01% | 4.1천 |
|---|
| 2026.05.07 | ₩31,517 | ₩31,517 | ₩31,347 | ₩31,418 | -0.31% | 2.9천 |
|---|
| 2026.05.06 | ₩31,222 | ₩31,490 | ₩31,209 | ₩31,441 | +0.70% | 3천 |
|---|
| 2026.05.05 | ₩31,196 | ₩31,196 | ₩31,043 | ₩31,043 | -0.49% | 1.6천 |
|---|
| 2026.05.04 | ₩31,062 | ₩31,169 | ₩30,874 | ₩30,917 | -0.47% | 2.1천 |
|---|
| 2026.05.01 | ₩31,088 | ₩31,249 | ₩30,995 | ₩31,097 | +0.03% | 3.3천 |
|---|
| 2026.04.30 | ₩31,129 | ₩31,531 | ₩31,129 | ₩31,493 | +1.17% | 3.4천 |
|---|
| 2026.04.29 | ₩31,008 | ₩31,115 | ₩31,008 | ₩31,088 | +0.26% | 2.1천 |
|---|
| 2026.04.28 | ₩31,134 | ₩31,134 | ₩31,134 | ₩31,134 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩31,236 | ₩31,316 | ₩31,222 | ₩31,271 | +0.11% | 1.4천 |
|---|
| 2026.04.24 | ₩31,356 | ₩31,397 | ₩31,356 | ₩31,397 | +0.13% | 800 |
|---|
| 2026.04.23 | ₩31,182 | ₩31,182 | ₩31,159 | ₩31,159 | -0.07% | 1천 |
|---|
| 2026.04.22 | ₩31,477 | ₩31,544 | ₩31,356 | ₩31,385 | -0.29% | 2.5천 |
|---|
| 2026.04.21 | ₩31,745 | ₩31,745 | ₩31,354 | ₩31,354 | -1.23% | 1.3천 |
|---|
| 2026.04.20 | ₩31,544 | ₩31,544 | ₩31,417 | ₩31,509 | -0.11% | 2.2천 |
|---|
| 2026.04.17 | ₩31,575 | ₩31,575 | ₩31,575 | ₩31,575 | 0.00% | 700 |
|---|
| 2026.04.16 | ₩31,222 | ₩31,222 | ₩31,137 | ₩31,137 | -0.27% | 1.3천 |
|---|
| 2026.04.15 | ₩31,189 | ₩31,316 | ₩31,189 | ₩31,248 | +0.19% | 1.2천 |
|---|
| 2026.04.14 | ₩31,088 | ₩31,169 | ₩31,075 | ₩31,147 | +0.19% | 3천 |
|---|
| 2026.04.13 | ₩30,593 | ₩30,855 | ₩30,593 | ₩30,855 | +0.86% | 700 |
|---|
| 2026.04.10 | ₩30,686 | ₩30,686 | ₩30,636 | ₩30,636 | -0.17% | 700 |
|---|
| 2026.04.09 | ₩30,217 | ₩30,606 | ₩30,217 | ₩30,590 | +1.23% | 1.3천 |
|---|
| 2026.04.08 | ₩30,459 | ₩30,459 | ₩30,200 | ₩30,200 | -0.85% | 1.1천 |
|---|
| 2026.04.07 | ₩29,400 | ₩29,447 | ₩29,212 | ₩29,447 | +0.16% | 1.3천 |
|---|
| 2026.04.06 | ₩29,668 | ₩29,782 | ₩29,668 | ₩29,782 | +0.38% | 700 |
|---|
| 2026.04.02 | ₩29,400 | ₩29,542 | ₩29,400 | ₩29,542 | +0.48% | 900 |
|---|
| 2026.04.01 | ₩29,869 | ₩29,869 | ₩29,861 | ₩29,861 | -0.03% | 500 |
|---|
| 2026.03.31 | ₩29,802 | ₩30,112 | ₩29,695 | ₩30,112 | +1.04% | 4.4천 |
|---|
| 2026.03.30 | ₩29,628 | ₩29,661 | ₩29,253 | ₩29,326 | -1.02% | 1.1천 |
|---|
| 2026.03.27 | ₩29,588 | ₩29,588 | ₩29,306 | ₩29,330 | -0.87% | 2.9천 |
|---|
| 2026.03.26 | ₩30,137 | ₩30,137 | ₩30,098 | ₩30,098 | -0.13% | 400 |
|---|
| 2026.03.25 | ₩30,544 | ₩30,544 | ₩30,544 | ₩30,544 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩30,150 | ₩30,365 | ₩30,150 | ₩30,205 | +0.18% | 600 |
|---|
| 2026.03.23 | ₩30,485 | ₩30,686 | ₩30,392 | ₩30,412 | -0.24% | 1.8만 |
|---|
| 2026.03.20 | ₩29,815 | ₩29,815 | ₩29,759 | ₩29,759 | -0.19% | 900 |
|---|
| 2026.03.19 | ₩30,137 | ₩30,279 | ₩30,083 | ₩30,279 | +0.47% | 2.1천 |
|---|
| 2026.03.18 | ₩30,433 | ₩30,433 | ₩30,433 | ₩30,433 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩31,102 | ₩31,276 | ₩31,102 | ₩31,146 | +0.14% | 1.2천 |
|---|
| 2026.03.16 | ₩30,928 | ₩30,948 | ₩30,889 | ₩30,889 | -0.13% | 1.5천 |
|---|
| 2026.03.13 | ₩30,740 | ₩30,740 | ₩30,527 | ₩30,527 | -0.69% | 900 |
|---|
| 2026.03.12 | ₩30,914 | ₩30,914 | ₩30,708 | ₩30,708 | -0.67% | 1.6천 |
|---|
| 2026.03.11 | ₩31,504 | ₩31,504 | ₩31,391 | ₩31,391 | -0.36% | 800 |
|---|
| 2026.03.10 | ₩31,504 | ₩31,584 | ₩31,462 | ₩31,462 | -0.13% | 600 |
|---|
| 2026.03.09 | ₩30,740 | ₩31,497 | ₩30,539 | ₩31,497 | +2.46% | 2.1천 |
|---|
| 2026.03.06 | ₩31,263 | ₩31,544 | ₩31,263 | ₩31,457 | +0.62% | 1.7천 |
|---|
| 2026.03.05 | ₩32,107 | ₩32,107 | ₩31,772 | ₩31,976 | -0.41% | 1.1천 |
|---|
| 2026.03.04 | ₩31,942 | ₩31,942 | ₩31,942 | ₩31,942 | 0.00% | 600 |
|---|
| 2026.03.03 | ₩31,129 | ₩31,407 | ₩30,981 | ₩31,407 | +0.90% | 3.8천 |
|---|
| 2026.03.02 | ₩31,564 | ₩31,772 | ₩31,544 | ₩31,704 | +0.44% | 5.8천 |
|---|
| 2026.02.27 | ₩32,241 | ₩32,284 | ₩32,241 | ₩32,284 | +0.13% | 700 |
|---|
| 2026.02.26 | ₩32,442 | ₩32,442 | ₩32,361 | ₩32,361 | -0.25% | 700 |
|---|
| 2026.02.25 | ₩32,382 | ₩32,382 | ₩32,214 | ₩32,333 | -0.15% | 5.3천 |
|---|
| 2026.02.24 | ₩32,187 | ₩32,211 | ₩32,147 | ₩32,211 | +0.07% | 1.2천 |
|---|
| 2026.02.23 | ₩31,825 | ₩31,825 | ₩31,531 | ₩31,722 | -0.32% | 2.9천 |
|---|
| 2026.02.20 | ₩32,160 | ₩32,335 | ₩32,160 | ₩32,335 | +0.54% | 1.3천 |
|---|
| 2026.02.19 | ₩32,080 | ₩32,080 | ₩32,037 | ₩32,037 | -0.13% | 500 |
|---|
| 2026.02.18 | ₩32,154 | ₩32,321 | ₩32,154 | ₩32,272 | +0.37% | 4.5천 |
|---|
| 2026.02.17 | ₩31,959 | ₩31,959 | ₩31,698 | ₩31,945 | -0.05% | 1.6천 |
|---|
| 2026.02.13 | ₩31,926 | ₩32,187 | ₩31,926 | ₩31,968 | +0.13% | 2.1천 |
|---|
| 2026.02.12 | ₩32,402 | ₩32,402 | ₩31,957 | ₩31,957 | -1.37% | 800 |
|---|
| 2026.02.11 | ₩32,509 | ₩32,509 | ₩32,348 | ₩32,422 | -0.27% | 4.5천 |
|---|
| 2026.02.10 | ₩32,770 | ₩32,770 | ₩32,577 | ₩32,577 | -0.59% | 4.4천 |
|---|
| 2026.02.09 | ₩32,136 | ₩32,428 | ₩32,136 | ₩32,361 | +0.70% | 1.8천 |
|---|
| 2026.02.06 | ₩31,812 | ₩32,459 | ₩31,732 | ₩32,459 | +2.03% | 2.6천 |
|---|
| 2026.02.05 | ₩32,442 | ₩32,442 | ₩32,309 | ₩32,309 | -0.41% | 1.6천 |
|---|
| 2026.02.04 | ₩33,098 | ₩33,125 | ₩32,777 | ₩32,935 | -0.49% | 4.5천 |
|---|
| 2026.02.03 | ₩33,380 | ₩33,380 | ₩32,991 | ₩33,119 | -0.78% | 8천 |
|---|
| 2026.02.02 | ₩33,434 | ₩33,460 | ₩33,421 | ₩33,421 | -0.04% | 1.9천 |
|---|
| 2026.01.30 | ₩33,635 | ₩33,635 | ₩33,576 | ₩33,576 | -0.18% | 3.8천 |
|---|
| 2026.01.29 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩33,715 | ₩33,755 | ₩33,688 | ₩33,712 | -0.01% | 900 |
|---|
| 2026.01.27 | ₩33,869 | ₩33,869 | ₩33,869 | ₩33,869 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩33,856 | ₩33,856 | ₩33,789 | ₩33,789 | -0.20% | 1천 |
|---|
| 2026.01.23 | ₩33,903 | ₩33,927 | ₩33,856 | ₩33,927 | +0.07% | 2.5천 |
|---|
| 2026.01.22 | ₩33,740 | ₩33,827 | ₩33,740 | ₩33,827 | +0.26% | 200 |
|---|
| 2026.01.21 | ₩33,072 | ₩33,541 | ₩33,072 | ₩33,531 | +1.39% | 1천 |
|---|
| 2026.01.20 | ₩33,219 | ₩33,219 | ₩32,970 | ₩33,003 | -0.65% | 3.2천 |
|---|
| 2026.01.16 | ₩33,782 | ₩33,782 | ₩33,608 | ₩33,706 | -0.23% | 2.3천 |
|---|
| 2026.01.15 | ₩33,750 | ₩33,750 | ₩33,750 | ₩33,750 | 0.00% | 400 |
|---|
| 2026.01.14 | ₩33,581 | ₩33,679 | ₩33,581 | ₩33,679 | +0.29% | 400 |
|---|
| 2026.01.13 | ₩34,055 | ₩34,108 | ₩33,970 | ₩34,108 | +0.15% | 900 |
|---|
| 2026.01.12 | ₩34,089 | ₩34,089 | ₩34,089 | ₩34,089 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩33,943 | ₩34,104 | ₩33,936 | ₩34,090 | +0.43% | 2.9천 |
|---|
| 2026.01.08 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩33,313 | ₩33,313 | ₩33,313 | ₩33,313 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩33,350 | ₩33,350 | ₩33,350 | ₩33,350 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩33,127 | ₩33,127 | ₩33,127 | ₩33,127 | 0.00% | 400 |
|---|
| 2026.01.02 | ₩32,576 | ₩32,656 | ₩32,576 | ₩32,595 | +0.06% | 4.8천 |
|---|
| 2025.12.31 | ₩33,007 | ₩33,007 | ₩32,892 | ₩32,892 | -0.35% | 1.4천 |
|---|
| 2025.12.30 | ₩33,196 | ₩33,196 | ₩33,143 | ₩33,143 | -0.16% | 1천 |
|---|
| 2025.12.29 | ₩33,273 | ₩33,273 | ₩33,226 | ₩33,226 | -0.14% | 800 |
|---|
| 2025.12.26 | ₩34,077 | ₩34,114 | ₩34,057 | ₩34,083 | +0.02% | 700 |
|---|
| 2025.12.24 | ₩34,117 | ₩34,144 | ₩34,117 | ₩34,144 | +0.08% | 300 |
|---|
| 2025.12.23 | ₩34,042 | ₩34,042 | ₩34,042 | ₩34,042 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩33,956 | ₩34,083 | ₩33,956 | ₩34,030 | +0.22% | 500 |
|---|
| 2025.12.19 | ₩33,861 | ₩33,925 | ₩33,842 | ₩33,842 | -0.06% | 800 |
|---|
| 2025.12.18 | ₩33,937 | ₩34,090 | ₩33,903 | ₩33,948 | +0.03% | 1.3천 |
|---|
| 2025.12.17 | ₩33,585 | ₩33,585 | ₩33,561 | ₩33,561 | -0.07% | 700 |
|---|
| 2025.12.16 | ₩33,514 | ₩33,594 | ₩33,514 | ₩33,581 | +0.20% | 1.5천 |
|---|
| 2025.12.15 | ₩33,541 | ₩33,561 | ₩33,514 | ₩33,561 | +0.06% | 700 |
|---|
| 2025.12.12 | ₩33,513 | ₩33,513 | ₩33,513 | ₩33,513 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩33,479 | ₩33,479 | ₩33,479 | ₩33,479 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩33,299 | ₩33,432 | ₩33,299 | ₩33,432 | +0.40% | 2.8천 |
|---|
| 2025.12.09 | ₩33,211 | ₩33,211 | ₩33,211 | ₩33,211 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩33,179 | ₩33,200 | ₩33,179 | ₩33,200 | +0.06% | 600 |
|---|
| 2025.12.05 | ₩33,501 | ₩33,688 | ₩33,299 | ₩33,346 | -0.46% | 2.2천 |
|---|
| 2025.12.04 | ₩33,246 | ₩33,247 | ₩33,219 | ₩33,247 | +0.00% | 700 |
|---|
| 2025.12.03 | ₩33,192 | ₩33,254 | ₩33,192 | ₩33,254 | +0.19% | 300 |
|---|
| 2025.12.02 | ₩33,018 | ₩33,125 | ₩32,991 | ₩33,092 | +0.22% | 2.5천 |
|---|
| 2025.12.01 | ₩33,030 | ₩33,165 | ₩33,030 | ₩33,073 | +0.13% | 2.3천 |
|---|
| 2025.11.28 | ₩33,338 | ₩33,338 | ₩33,338 | ₩33,338 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩33,125 | ₩33,273 | ₩33,125 | ₩33,226 | +0.30% | 1.1천 |
|---|
| 2025.11.25 | ₩32,750 | ₩33,097 | ₩32,750 | ₩33,097 | +1.06% | 1.3천 |
|---|
| 2025.11.24 | ₩32,321 | ₩32,696 | ₩32,321 | ₩32,638 | +0.98% | 2.3천 |
|---|
| 2025.11.21 | ₩31,933 | ₩32,197 | ₩31,832 | ₩32,197 | +0.83% | 1.4천 |
|---|
| 2025.11.20 | ₩32,455 | ₩32,455 | ₩31,685 | ₩31,685 | -2.37% | 2.6천 |
|---|
| 2025.11.19 | ₩31,996 | ₩32,140 | ₩31,992 | ₩32,140 | +0.45% | 5.1천 |
|---|
| 2025.11.18 | ₩32,313 | ₩32,313 | ₩32,093 | ₩32,175 | -0.43% | 700 |
|---|
| 2025.11.17 | ₩32,964 | ₩33,171 | ₩32,735 | ₩32,735 | -0.70% | 1.8천 |
|---|
| 2025.11.14 | ₩33,031 | ₩33,152 | ₩32,998 | ₩33,030 | -0.00% | 2.2천 |
|---|
| 2025.11.13 | ₩33,755 | ₩33,782 | ₩33,159 | ₩33,159 | -1.77% | 800 |
|---|
| 2025.11.12 | ₩34,037 | ₩34,037 | ₩33,929 | ₩33,929 | -0.31% | 500 |
|---|
| 2025.11.11 | ₩33,935 | ₩34,132 | ₩33,935 | ₩34,132 | +0.58% | 1천 |
|---|
| 2025.11.10 | ₩33,876 | ₩34,019 | ₩33,876 | ₩34,019 | +0.42% | 1.7천 |
|---|
| 2025.11.07 | ₩33,365 | ₩33,606 | ₩33,365 | ₩33,606 | +0.72% | 500 |
|---|
| 2025.11.06 | ₩33,553 | ₩33,553 | ₩33,553 | ₩33,553 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩33,836 | ₩34,184 | ₩33,836 | ₩34,140 | +0.90% | 1.7천 |
|---|
| 2025.11.04 | ₩34,077 | ₩34,077 | ₩33,829 | ₩33,829 | -0.73% | 1.1천 |
|---|
| 2025.11.03 | ₩34,188 | ₩34,188 | ₩34,188 | ₩34,188 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩34,331 | ₩34,412 | ₩34,331 | ₩34,390 | +0.17% | 500 |
|---|
| 2025.10.30 | ₩34,010 | ₩34,010 | ₩33,722 | ₩33,722 | -0.85% | 900 |
|---|
| 2025.10.29 | ₩34,164 | ₩34,235 | ₩34,164 | ₩34,235 | +0.21% | 300 |
|---|
| 2025.10.28 | ₩34,492 | ₩34,492 | ₩34,428 | ₩34,428 | -0.19% | 800 |
|---|
| 2025.10.27 | ₩34,532 | ₩34,546 | ₩34,473 | ₩34,473 | -0.17% | 2천 |
|---|
| 2025.10.24 | ₩34,125 | ₩34,125 | ₩34,125 | ₩34,125 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩33,720 | ₩34,162 | ₩33,720 | ₩34,162 | +1.31% | 600 |
|---|
| 2025.10.22 | ₩33,967 | ₩33,967 | ₩33,952 | ₩33,952 | -0.04% | 400 |
|---|
| 2025.10.21 | ₩34,197 | ₩34,238 | ₩34,184 | ₩34,184 | -0.04% | 700 |
|---|
| 2025.10.20 | ₩33,688 | ₩33,874 | ₩33,688 | ₩33,874 | +0.55% | 3.8천 |
|---|
| 2025.10.17 | ₩33,353 | ₩33,526 | ₩33,353 | ₩33,526 | +0.52% | 500 |
|---|
| 2025.10.16 | ₩33,649 | ₩33,649 | ₩33,297 | ₩33,297 | -1.05% | 1천 |
|---|
| 2025.10.15 | ₩33,769 | ₩33,769 | ₩33,576 | ₩33,576 | -0.57% | 200 |
|---|
| 2025.10.14 | ₩33,085 | ₩33,715 | ₩33,085 | ₩33,550 | +1.41% | 700 |
|---|
| 2025.10.13 | ₩33,125 | ₩33,494 | ₩33,125 | ₩33,494 | +1.11% | 3.7천 |
|---|
| 2025.10.10 | ₩33,715 | ₩33,715 | ₩32,770 | ₩32,770 | -2.80% | 300 |
|---|