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 | ₩29,107 | ₩29,281 | ₩29,107 | ₩29,221 | +0.39% | 2.4만 |
| 2026.10.08 | ₩28,880 | ₩28,971 | ₩28,814 | ₩28,971 | +0.31% | 1.5만 |
| 2026.10.07 | ₩28,814 | ₩28,947 | ₩28,774 | ₩28,902 | +0.31% | 2.6만 |
| 2026.10.06 | ₩28,747 | ₩28,974 | ₩28,747 | ₩28,954 | +0.72% | 2.1만 |
| 2026.10.05 | ₩28,547 | ₩28,774 | ₩28,520 | ₩28,663 | +0.41% | 2.1만 |
| 2026.10.02 | ₩28,560 | ₩28,653 | ₩28,507 | ₩28,573 | +0.05% | 2.6만 |
| 2026.10.01 | ₩28,226 | ₩28,346 | ₩28,146 | ₩28,253 | +0.09% | 2.9만 |
| 2026.09.30 | ₩28,640 | ₩28,774 | ₩28,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,653 |
| +0.05% |
| 1.1만 |
| 2026.09.29 | ₩28,652 | ₩28,774 | ₩28,600 | ₩28,688 | +0.13% | 39.5만 |
|---|
| 2026.09.28 | ₩28,707 | ₩28,840 | ₩28,656 | ₩28,656 | -0.18% | 1.5만 |
|---|
| 2026.09.25 | ₩28,880 | ₩29,040 | ₩28,834 | ₩28,976 | +0.33% | 2.5천 |
|---|
| 2026.09.24 | ₩28,934 | ₩29,000 | ₩28,787 | ₩28,936 | +0.01% | 1.2만 |
|---|
| 2026.09.23 | ₩29,254 | ₩29,254 | ₩28,972 | ₩28,991 | -0.90% | 9.4천 |
|---|
| 2026.09.22 | ₩29,427 | ₩29,427 | ₩29,254 | ₩29,306 | -0.41% | 1.8만 |
|---|
| 2026.09.21 | ₩29,227 | ₩29,341 | ₩29,094 | ₩29,270 | +0.15% | 5.1만 |
|---|
| 2026.09.18 | ₩28,947 | ₩29,080 | ₩28,934 | ₩28,995 | +0.17% | 3.2만 |
|---|
| 2026.09.17 | ₩29,094 | ₩29,201 | ₩29,027 | ₩29,080 | -0.05% | 14.4만 |
|---|
| 2026.09.16 | ₩29,067 | ₩29,121 | ₩28,707 | ₩28,812 | -0.88% | 5.1만 |
|---|
| 2026.09.15 | ₩29,161 | ₩29,161 | ₩28,987 | ₩28,987 | -0.59% | 3.3만 |
|---|
| 2026.09.14 | ₩29,361 | ₩29,521 | ₩29,294 | ₩29,440 | +0.27% | 2.2만 |
|---|
| 2026.09.11 | ₩29,374 | ₩29,494 | ₩29,374 | ₩29,476 | +0.35% | 1.3만 |
|---|
| 2026.09.10 | ₩29,307 | ₩29,321 | ₩29,178 | ₩29,178 | -0.44% | 2만 |
|---|
| 2026.09.09 | ₩29,481 | ₩29,481 | ₩29,321 | ₩29,331 | -0.51% | 45.4만 |
|---|
| 2026.09.08 | ₩29,748 | ₩29,788 | ₩29,701 | ₩29,705 | -0.14% | 1.2만 |
|---|
| 2026.09.04 | ₩29,895 | ₩29,935 | ₩29,815 | ₩29,895 | 0.00% | 2.4천 |
|---|
| 2026.09.03 | ₩30,135 | ₩30,428 | ₩30,135 | ₩30,304 | +0.56% | 67.1만 |
|---|
| 2026.09.02 | ₩29,815 | ₩29,921 | ₩29,815 | ₩29,863 | +0.16% | 9.4천 |
|---|
| 2026.09.01 | ₩29,908 | ₩29,948 | ₩29,784 | ₩29,784 | -0.41% | 4천 |
|---|
| 2026.08.31 | ₩30,455 | ₩30,629 | ₩30,455 | ₩30,574 | +0.39% | 7.5천 |
|---|
| 2026.08.28 | ₩30,562 | ₩30,686 | ₩30,562 | ₩30,686 | +0.41% | 1.1천 |
|---|
| 2026.08.27 | ₩30,522 | ₩30,522 | ₩30,364 | ₩30,364 | -0.52% | 2.9천 |
|---|
| 2026.08.26 | ₩30,602 | ₩30,649 | ₩30,549 | ₩30,649 | +0.15% | 500 |
|---|
| 2026.08.25 | ₩30,809 | ₩30,813 | ₩30,809 | ₩30,813 | +0.01% | 400 |
|---|
| 2026.08.24 | ₩30,855 | ₩30,855 | ₩30,855 | ₩30,855 | 0.00% | 400 |
|---|
| 2026.08.21 | ₩30,682 | ₩30,802 | ₩30,682 | ₩30,779 | +0.32% | 3.1천 |
|---|
| 2026.08.20 | ₩30,522 | ₩30,549 | ₩30,402 | ₩30,462 | -0.20% | 8.4천 |
|---|
| 2026.08.19 | ₩30,642 | ₩30,989 | ₩30,642 | ₩30,877 | +0.77% | 2.6천 |
|---|
| 2026.08.18 | ₩30,282 | ₩30,482 | ₩30,282 | ₩30,355 | +0.24% | 3.3천 |
|---|
| 2026.08.17 | ₩30,609 | ₩30,609 | ₩30,406 | ₩30,406 | -0.66% | 3.8천 |
|---|
| 2026.08.14 | ₩30,789 | ₩30,789 | ₩30,747 | ₩30,747 | -0.13% | 1.3천 |
|---|
| 2026.08.13 | ₩30,829 | ₩30,829 | ₩30,777 | ₩30,777 | -0.17% | 500 |
|---|
| 2026.08.12 | ₩30,649 | ₩30,649 | ₩30,629 | ₩30,638 | -0.03% | 1.6천 |
|---|
| 2026.08.11 | ₩30,936 | ₩30,936 | ₩30,876 | ₩30,876 | -0.19% | 1.6천 |
|---|
| 2026.08.10 | ₩30,842 | ₩30,929 | ₩30,842 | ₩30,929 | +0.28% | 2.3천 |
|---|
| 2026.08.07 | ₩30,976 | ₩30,976 | ₩30,928 | ₩30,928 | -0.16% | 2.2천 |
|---|
| 2026.08.06 | ₩30,575 | ₩30,595 | ₩30,575 | ₩30,595 | +0.07% | 1.1천 |
|---|
| 2026.08.05 | ₩30,682 | ₩30,735 | ₩30,629 | ₩30,693 | +0.03% | 800 |
|---|
| 2026.08.04 | ₩30,375 | ₩30,565 | ₩30,375 | ₩30,565 | +0.62% | 4.6천 |
|---|
| 2026.08.03 | ₩30,335 | ₩30,642 | ₩30,335 | ₩30,555 | +0.73% | 3.6천 |
|---|
| 2026.07.31 | ₩30,322 | ₩30,442 | ₩30,215 | ₩30,362 | +0.13% | 6.6천 |
|---|
| 2026.07.30 | ₩29,508 | ₩29,525 | ₩29,488 | ₩29,525 | +0.06% | 1.7천 |
|---|
| 2026.07.29 | ₩29,534 | ₩29,534 | ₩29,298 | ₩29,298 | -0.80% | 700 |
|---|
| 2026.07.28 | ₩29,488 | ₩29,534 | ₩29,488 | ₩29,534 | +0.16% | 600 |
|---|
| 2026.07.27 | ₩29,054 | ₩29,194 | ₩29,054 | ₩29,131 | +0.27% | 4.8천 |
|---|
| 2026.07.24 | ₩28,740 | ₩28,814 | ₩28,740 | ₩28,779 | +0.13% | 1.9천 |
|---|
| 2026.07.23 | ₩29,174 | ₩29,174 | ₩28,533 | ₩28,653 | -1.78% | 1.4만 |
|---|
| 2026.07.22 | ₩29,935 | ₩30,039 | ₩29,895 | ₩29,908 | -0.09% | 2천 |
|---|
| 2026.07.21 | ₩30,121 | ₩30,121 | ₩30,056 | ₩30,056 | -0.22% | 1천 |
|---|
| 2026.07.20 | ₩30,095 | ₩30,188 | ₩29,961 | ₩29,995 | -0.33% | 4.2천 |
|---|
| 2026.07.17 | ₩30,335 | ₩30,335 | ₩30,095 | ₩30,147 | -0.62% | 800 |
|---|
| 2026.07.16 | ₩30,575 | ₩30,629 | ₩30,476 | ₩30,476 | -0.32% | 500 |
|---|
| 2026.07.15 | ₩30,562 | ₩30,562 | ₩30,418 | ₩30,418 | -0.47% | 1.8천 |
|---|
| 2026.07.14 | ₩30,228 | ₩30,240 | ₩30,175 | ₩30,240 | +0.04% | 1.2천 |
|---|
| 2026.07.13 | ₩30,428 | ₩30,455 | ₩30,215 | ₩30,232 | -0.64% | 4천 |
|---|
| 2026.07.10 | ₩30,563 | ₩30,563 | ₩30,563 | ₩30,563 | 0.00% | 400 |
|---|
| 2026.07.09 | ₩30,121 | ₩30,440 | ₩30,121 | ₩30,440 | +1.06% | 900 |
|---|
| 2026.07.08 | ₩30,077 | ₩30,077 | ₩30,077 | ₩30,077 | 0.00% | 500 |
|---|
| 2026.07.07 | ₩30,909 | ₩30,909 | ₩30,547 | ₩30,547 | -1.17% | 5.8천 |
|---|
| 2026.07.06 | ₩30,482 | ₩30,678 | ₩30,348 | ₩30,678 | +0.64% | 2.8천 |
|---|
| 2026.07.02 | ₩30,523 | ₩30,549 | ₩30,415 | ₩30,479 | -0.14% | 2.8천 |
|---|
| 2026.07.01 | ₩30,775 | ₩30,802 | ₩30,673 | ₩30,673 | -0.33% | 1.8천 |
|---|
| 2026.06.30 | ₩30,735 | ₩30,868 | ₩30,735 | ₩30,834 | +0.32% | 2.4천 |
|---|
| 2026.06.29 | ₩30,615 | ₩30,789 | ₩30,615 | ₩30,755 | +0.46% | 1.2천 |
|---|
| 2026.06.26 | ₩30,081 | ₩30,375 | ₩30,068 | ₩30,219 | +0.46% | 2.2천 |
|---|
| 2026.06.25 | ₩30,162 | ₩30,162 | ₩29,827 | ₩29,827 | -1.11% | 2.6천 |
|---|
| 2026.06.24 | ₩30,234 | ₩30,234 | ₩30,234 | ₩30,234 | 0.00% | 500 |
|---|
| 2026.06.23 | ₩30,028 | ₩30,028 | ₩29,972 | ₩29,972 | -0.19% | 2.5천 |
|---|
| 2026.06.22 | ₩30,308 | ₩30,308 | ₩30,239 | ₩30,239 | -0.23% | 800 |
|---|
| 2026.06.18 | ₩30,629 | ₩30,654 | ₩30,629 | ₩30,654 | +0.08% | 600 |
|---|
| 2026.06.17 | ₩30,255 | ₩30,264 | ₩30,255 | ₩30,264 | +0.03% | 400 |
|---|
| 2026.06.16 | ₩30,949 | ₩31,056 | ₩30,917 | ₩30,917 | -0.10% | 5.3천 |
|---|
| 2026.06.15 | ₩30,949 | ₩31,056 | ₩30,881 | ₩30,881 | -0.22% | 2.8천 |
|---|
| 2026.06.12 | ₩30,615 | ₩30,615 | ₩30,386 | ₩30,386 | -0.75% | 600 |
|---|
| 2026.06.11 | ₩29,815 | ₩30,331 | ₩29,815 | ₩30,331 | +1.73% | 700 |
|---|
| 2026.06.10 | ₩29,948 | ₩29,948 | ₩29,646 | ₩29,646 | -1.01% | 3.3천 |
|---|
| 2026.06.09 | ₩30,028 | ₩30,215 | ₩30,028 | ₩30,203 | +0.58% | 1.2천 |
|---|
| 2026.06.08 | ₩30,055 | ₩30,188 | ₩30,055 | ₩30,099 | +0.15% | 1.1천 |
|---|
| 2026.06.05 | ₩30,495 | ₩30,495 | ₩29,915 | ₩29,977 | -1.70% | 1.7천 |
|---|
| 2026.06.04 | ₩30,602 | ₩30,602 | ₩30,502 | ₩30,531 | -0.23% | 700 |
|---|
| 2026.06.03 | ₩30,519 | ₩30,519 | ₩30,394 | ₩30,394 | -0.41% | 400 |
|---|
| 2026.06.02 | ₩30,695 | ₩30,695 | ₩30,551 | ₩30,551 | -0.47% | 800 |
|---|
| 2026.06.01 | ₩30,829 | ₩30,829 | ₩30,706 | ₩30,706 | -0.40% | 3.5천 |
|---|
| 2026.05.29 | ₩31,603 | ₩31,616 | ₩31,516 | ₩31,516 | -0.27% | 1.2천 |
|---|
| 2026.05.28 | ₩31,576 | ₩31,643 | ₩31,576 | ₩31,643 | +0.21% | 1천 |
|---|
| 2026.05.27 | ₩31,496 | ₩31,603 | ₩31,496 | ₩31,533 | +0.12% | 2.6천 |
|---|
| 2026.05.26 | ₩31,269 | ₩31,269 | ₩31,082 | ₩31,217 | -0.17% | 1.1만 |
|---|
| 2026.05.22 | ₩31,216 | ₩31,216 | ₩31,122 | ₩31,174 | -0.13% | 1천 |
|---|
| 2026.05.21 | ₩30,855 | ₩31,049 | ₩30,855 | ₩31,049 | +0.63% | 1.2천 |
|---|
| 2026.05.20 | ₩30,762 | ₩30,889 | ₩30,762 | ₩30,889 | +0.41% | 500 |
|---|
| 2026.05.19 | ₩30,282 | ₩30,308 | ₩30,254 | ₩30,254 | -0.09% | 1.3만 |
|---|
| 2026.05.18 | ₩30,602 | ₩30,602 | ₩30,428 | ₩30,541 | -0.20% | 900 |
|---|
| 2026.05.15 | ₩30,562 | ₩30,655 | ₩30,549 | ₩30,559 | -0.01% | 2.9천 |
|---|
| 2026.05.14 | ₩31,056 | ₩31,122 | ₩30,916 | ₩30,916 | -0.45% | 8.5천 |
|---|
| 2026.05.13 | ₩31,189 | ₩31,189 | ₩31,118 | ₩31,118 | -0.23% | 1천 |
|---|
| 2026.05.12 | ₩30,962 | ₩31,029 | ₩30,949 | ₩31,022 | +0.19% | 6.4천 |
|---|
| 2026.05.11 | ₩31,296 | ₩31,296 | ₩31,225 | ₩31,225 | -0.23% | 900 |
|---|
| 2026.05.08 | ₩31,403 | ₩31,456 | ₩31,376 | ₩31,400 | -0.01% | 4.1천 |
|---|
| 2026.05.07 | ₩31,389 | ₩31,389 | ₩31,220 | ₩31,291 | -0.31% | 2.9천 |
|---|
| 2026.05.06 | ₩31,096 | ₩31,363 | ₩31,082 | ₩31,313 | +0.70% | 3천 |
|---|
| 2026.05.05 | ₩31,069 | ₩31,069 | ₩30,917 | ₩30,917 | -0.49% | 1.6천 |
|---|
| 2026.05.04 | ₩30,936 | ₩31,042 | ₩30,749 | ₩30,791 | -0.47% | 2.1천 |
|---|
| 2026.05.01 | ₩30,962 | ₩31,122 | ₩30,869 | ₩30,970 | +0.03% | 3.3천 |
|---|
| 2026.04.30 | ₩31,002 | ₩31,403 | ₩31,002 | ₩31,365 | +1.17% | 3.4천 |
|---|
| 2026.04.29 | ₩30,882 | ₩30,989 | ₩30,882 | ₩30,962 | +0.26% | 2.1천 |
|---|
| 2026.04.28 | ₩31,008 | ₩31,008 | ₩31,008 | ₩31,008 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩31,109 | ₩31,189 | ₩31,096 | ₩31,144 | +0.11% | 1.4천 |
|---|
| 2026.04.24 | ₩31,229 | ₩31,269 | ₩31,229 | ₩31,269 | +0.13% | 800 |
|---|
| 2026.04.23 | ₩31,056 | ₩31,056 | ₩31,033 | ₩31,033 | -0.07% | 1천 |
|---|
| 2026.04.22 | ₩31,349 | ₩31,416 | ₩31,229 | ₩31,257 | -0.29% | 2.5천 |
|---|
| 2026.04.21 | ₩31,616 | ₩31,616 | ₩31,227 | ₩31,227 | -1.23% | 1.3천 |
|---|
| 2026.04.20 | ₩31,416 | ₩31,416 | ₩31,289 | ₩31,381 | -0.11% | 2.2천 |
|---|
| 2026.04.17 | ₩31,447 | ₩31,447 | ₩31,447 | ₩31,447 | 0.00% | 700 |
|---|
| 2026.04.16 | ₩31,096 | ₩31,096 | ₩31,010 | ₩31,010 | -0.27% | 1.3천 |
|---|
| 2026.04.15 | ₩31,062 | ₩31,189 | ₩31,062 | ₩31,121 | +0.19% | 1.2천 |
|---|
| 2026.04.14 | ₩30,962 | ₩31,042 | ₩30,949 | ₩31,021 | +0.19% | 3천 |
|---|
| 2026.04.13 | ₩30,468 | ₩30,730 | ₩30,468 | ₩30,730 | +0.86% | 700 |
|---|
| 2026.04.10 | ₩30,562 | ₩30,562 | ₩30,511 | ₩30,511 | -0.17% | 700 |
|---|
| 2026.04.09 | ₩30,095 | ₩30,482 | ₩30,095 | ₩30,466 | +1.23% | 1.3천 |
|---|
| 2026.04.08 | ₩30,335 | ₩30,335 | ₩30,077 | ₩30,077 | -0.85% | 1.1천 |
|---|
| 2026.04.07 | ₩29,281 | ₩29,327 | ₩29,094 | ₩29,327 | +0.16% | 1.3천 |
|---|
| 2026.04.06 | ₩29,548 | ₩29,661 | ₩29,548 | ₩29,661 | +0.38% | 700 |
|---|
| 2026.04.02 | ₩29,281 | ₩29,422 | ₩29,281 | ₩29,422 | +0.48% | 900 |
|---|
| 2026.04.01 | ₩29,748 | ₩29,748 | ₩29,740 | ₩29,740 | -0.03% | 500 |
|---|
| 2026.03.31 | ₩29,681 | ₩29,989 | ₩29,574 | ₩29,989 | +1.04% | 4.4천 |
|---|
| 2026.03.30 | ₩29,508 | ₩29,541 | ₩29,134 | ₩29,207 | -1.02% | 1.1천 |
|---|
| 2026.03.27 | ₩29,468 | ₩29,468 | ₩29,187 | ₩29,211 | -0.87% | 2.9천 |
|---|
| 2026.03.26 | ₩30,015 | ₩30,015 | ₩29,976 | ₩29,976 | -0.13% | 400 |
|---|
| 2026.03.25 | ₩30,420 | ₩30,420 | ₩30,420 | ₩30,420 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩30,028 | ₩30,242 | ₩30,028 | ₩30,083 | +0.18% | 600 |
|---|
| 2026.03.23 | ₩30,362 | ₩30,562 | ₩30,268 | ₩30,288 | -0.24% | 1.8만 |
|---|
| 2026.03.20 | ₩29,694 | ₩29,694 | ₩29,638 | ₩29,638 | -0.19% | 900 |
|---|
| 2026.03.19 | ₩30,015 | ₩30,156 | ₩29,961 | ₩30,156 | +0.47% | 2.1천 |
|---|
| 2026.03.18 | ₩30,310 | ₩30,310 | ₩30,310 | ₩30,310 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩30,976 | ₩31,149 | ₩30,976 | ₩31,020 | +0.14% | 1.2천 |
|---|
| 2026.03.16 | ₩30,802 | ₩30,822 | ₩30,763 | ₩30,763 | -0.13% | 1.5천 |
|---|
| 2026.03.13 | ₩30,615 | ₩30,615 | ₩30,403 | ₩30,403 | -0.69% | 900 |
|---|
| 2026.03.12 | ₩30,789 | ₩30,789 | ₩30,583 | ₩30,583 | -0.67% | 1.6천 |
|---|
| 2026.03.11 | ₩31,376 | ₩31,376 | ₩31,264 | ₩31,264 | -0.36% | 800 |
|---|
| 2026.03.10 | ₩31,376 | ₩31,456 | ₩31,335 | ₩31,335 | -0.13% | 600 |
|---|
| 2026.03.09 | ₩30,615 | ₩31,369 | ₩30,415 | ₩31,369 | +2.46% | 2.1천 |
|---|
| 2026.03.06 | ₩31,136 | ₩31,416 | ₩31,136 | ₩31,329 | +0.62% | 1.7천 |
|---|
| 2026.03.05 | ₩31,977 | ₩31,977 | ₩31,643 | ₩31,846 | -0.41% | 1.1천 |
|---|
| 2026.03.04 | ₩31,812 | ₩31,812 | ₩31,812 | ₩31,812 | 0.00% | 600 |
|---|
| 2026.03.03 | ₩31,002 | ₩31,280 | ₩30,855 | ₩31,280 | +0.90% | 3.8천 |
|---|
| 2026.03.02 | ₩31,436 | ₩31,643 | ₩31,416 | ₩31,575 | +0.44% | 5.8천 |
|---|
| 2026.02.27 | ₩32,110 | ₩32,153 | ₩32,110 | ₩32,153 | +0.13% | 700 |
|---|
| 2026.02.26 | ₩32,310 | ₩32,310 | ₩32,230 | ₩32,230 | -0.25% | 700 |
|---|
| 2026.02.25 | ₩32,250 | ₩32,250 | ₩32,083 | ₩32,202 | -0.15% | 5.3천 |
|---|
| 2026.02.24 | ₩32,057 | ₩32,081 | ₩32,017 | ₩32,081 | +0.07% | 1.2천 |
|---|
| 2026.02.23 | ₩31,696 | ₩31,696 | ₩31,403 | ₩31,594 | -0.32% | 2.9천 |
|---|
| 2026.02.20 | ₩32,030 | ₩32,203 | ₩32,030 | ₩32,203 | +0.54% | 1.3천 |
|---|
| 2026.02.19 | ₩31,950 | ₩31,950 | ₩31,907 | ₩31,907 | -0.13% | 500 |
|---|
| 2026.02.18 | ₩32,023 | ₩32,190 | ₩32,023 | ₩32,141 | +0.37% | 4.5천 |
|---|
| 2026.02.17 | ₩31,830 | ₩31,830 | ₩31,569 | ₩31,815 | -0.05% | 1.6천 |
|---|
| 2026.02.13 | ₩31,796 | ₩32,057 | ₩31,796 | ₩31,838 | +0.13% | 2.1천 |
|---|
| 2026.02.12 | ₩32,270 | ₩32,270 | ₩31,827 | ₩31,827 | -1.37% | 800 |
|---|
| 2026.02.11 | ₩32,377 | ₩32,377 | ₩32,217 | ₩32,290 | -0.27% | 4.5천 |
|---|
| 2026.02.10 | ₩32,637 | ₩32,637 | ₩32,445 | ₩32,445 | -0.59% | 4.4천 |
|---|
| 2026.02.09 | ₩32,006 | ₩32,297 | ₩32,006 | ₩32,230 | +0.70% | 1.8천 |
|---|
| 2026.02.06 | ₩31,683 | ₩32,328 | ₩31,603 | ₩32,328 | +2.03% | 2.6천 |
|---|
| 2026.02.05 | ₩32,310 | ₩32,310 | ₩32,178 | ₩32,178 | -0.41% | 1.6천 |
|---|
| 2026.02.04 | ₩32,964 | ₩32,991 | ₩32,644 | ₩32,801 | -0.49% | 4.5천 |
|---|
| 2026.02.03 | ₩33,244 | ₩33,244 | ₩32,857 | ₩32,984 | -0.78% | 8천 |
|---|
| 2026.02.02 | ₩33,298 | ₩33,324 | ₩33,286 | ₩33,286 | -0.04% | 1.9천 |
|---|
| 2026.01.30 | ₩33,498 | ₩33,498 | ₩33,439 | ₩33,439 | -0.18% | 3.8천 |
|---|
| 2026.01.29 | ₩33,471 | ₩33,471 | ₩33,471 | ₩33,471 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩33,578 | ₩33,618 | ₩33,551 | ₩33,575 | -0.01% | 900 |
|---|
| 2026.01.27 | ₩33,732 | ₩33,732 | ₩33,732 | ₩33,732 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩33,718 | ₩33,718 | ₩33,651 | ₩33,651 | -0.20% | 1천 |
|---|
| 2026.01.23 | ₩33,765 | ₩33,789 | ₩33,718 | ₩33,789 | +0.07% | 2.5천 |
|---|
| 2026.01.22 | ₩33,603 | ₩33,690 | ₩33,603 | ₩33,690 | +0.26% | 200 |
|---|
| 2026.01.21 | ₩32,937 | ₩33,405 | ₩32,937 | ₩33,395 | +1.39% | 1천 |
|---|
| 2026.01.20 | ₩33,084 | ₩33,084 | ₩32,836 | ₩32,869 | -0.65% | 3.2천 |
|---|
| 2026.01.16 | ₩33,645 | ₩33,645 | ₩33,471 | ₩33,569 | -0.23% | 2.3천 |
|---|
| 2026.01.15 | ₩33,613 | ₩33,613 | ₩33,613 | ₩33,613 | 0.00% | 400 |
|---|
| 2026.01.14 | ₩33,445 | ₩33,542 | ₩33,445 | ₩33,542 | +0.29% | 400 |
|---|
| 2026.01.13 | ₩33,917 | ₩33,969 | ₩33,832 | ₩33,969 | +0.15% | 900 |
|---|
| 2026.01.12 | ₩33,950 | ₩33,950 | ₩33,950 | ₩33,950 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩33,805 | ₩33,965 | ₩33,798 | ₩33,952 | +0.43% | 2.9천 |
|---|
| 2026.01.08 | ₩33,578 | ₩33,578 | ₩33,578 | ₩33,578 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩33,178 | ₩33,178 | ₩33,178 | ₩33,178 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩33,215 | ₩33,215 | ₩33,215 | ₩33,215 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩32,992 | ₩32,992 | ₩32,992 | ₩32,992 | 0.00% | 400 |
|---|
| 2026.01.02 | ₩32,444 | ₩32,524 | ₩32,444 | ₩32,462 | +0.06% | 4.8천 |
|---|
| 2025.12.31 | ₩32,873 | ₩32,873 | ₩32,759 | ₩32,759 | -0.35% | 1.4천 |
|---|
| 2025.12.30 | ₩33,062 | ₩33,062 | ₩33,008 | ₩33,008 | -0.16% | 1천 |
|---|
| 2025.12.29 | ₩33,138 | ₩33,138 | ₩33,091 | ₩33,091 | -0.14% | 800 |
|---|
| 2025.12.26 | ₩33,938 | ₩33,976 | ₩33,918 | ₩33,945 | +0.02% | 700 |
|---|
| 2025.12.24 | ₩33,978 | ₩34,005 | ₩33,978 | ₩34,005 | +0.08% | 300 |
|---|
| 2025.12.23 | ₩33,904 | ₩33,904 | ₩33,904 | ₩33,904 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩33,818 | ₩33,945 | ₩33,818 | ₩33,892 | +0.22% | 500 |
|---|
| 2025.12.19 | ₩33,724 | ₩33,788 | ₩33,705 | ₩33,705 | -0.06% | 800 |
|---|
| 2025.12.18 | ₩33,800 | ₩33,952 | ₩33,765 | ₩33,810 | +0.03% | 1.3천 |
|---|
| 2025.12.17 | ₩33,449 | ₩33,449 | ₩33,425 | ₩33,425 | -0.07% | 700 |
|---|
| 2025.12.16 | ₩33,378 | ₩33,458 | ₩33,378 | ₩33,445 | +0.20% | 1.5천 |
|---|
| 2025.12.15 | ₩33,405 | ₩33,425 | ₩33,378 | ₩33,425 | +0.06% | 700 |
|---|
| 2025.12.12 | ₩33,377 | ₩33,377 | ₩33,377 | ₩33,377 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩33,343 | ₩33,343 | ₩33,343 | ₩33,343 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩33,164 | ₩33,296 | ₩33,164 | ₩33,296 | +0.40% | 2.8천 |
|---|
| 2025.12.09 | ₩33,076 | ₩33,076 | ₩33,076 | ₩33,076 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩33,044 | ₩33,066 | ₩33,044 | ₩33,066 | +0.06% | 600 |
|---|
| 2025.12.05 | ₩33,365 | ₩33,551 | ₩33,164 | ₩33,211 | -0.46% | 2.2천 |
|---|
| 2025.12.04 | ₩33,111 | ₩33,112 | ₩33,084 | ₩33,112 | +0.00% | 700 |
|---|
| 2025.12.03 | ₩33,058 | ₩33,119 | ₩33,058 | ₩33,119 | +0.19% | 300 |
|---|
| 2025.12.02 | ₩32,884 | ₩32,991 | ₩32,857 | ₩32,957 | +0.22% | 2.5천 |
|---|
| 2025.12.01 | ₩32,896 | ₩33,031 | ₩32,896 | ₩32,939 | +0.13% | 2.3천 |
|---|
| 2025.11.28 | ₩33,203 | ₩33,203 | ₩33,203 | ₩33,203 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩32,991 | ₩33,138 | ₩32,991 | ₩33,091 | +0.30% | 1.1천 |
|---|
| 2025.11.25 | ₩32,617 | ₩32,963 | ₩32,617 | ₩32,963 | +1.06% | 1.3천 |
|---|
| 2025.11.24 | ₩32,190 | ₩32,564 | ₩32,190 | ₩32,505 | +0.98% | 2.3천 |
|---|
| 2025.11.21 | ₩31,803 | ₩32,066 | ₩31,703 | ₩32,066 | +0.83% | 1.4천 |
|---|
| 2025.11.20 | ₩32,324 | ₩32,324 | ₩31,556 | ₩31,556 | -2.37% | 2.6천 |
|---|
| 2025.11.19 | ₩31,866 | ₩32,010 | ₩31,862 | ₩32,010 | +0.45% | 5.1천 |
|---|
| 2025.11.18 | ₩32,182 | ₩32,182 | ₩31,963 | ₩32,045 | -0.43% | 700 |
|---|
| 2025.11.17 | ₩32,831 | ₩33,036 | ₩32,602 | ₩32,602 | -0.70% | 1.8천 |
|---|
| 2025.11.14 | ₩32,897 | ₩33,018 | ₩32,864 | ₩32,896 | -0.00% | 2.2천 |
|---|
| 2025.11.13 | ₩33,618 | ₩33,645 | ₩33,024 | ₩33,024 | -1.77% | 800 |
|---|
| 2025.11.12 | ₩33,898 | ₩33,898 | ₩33,792 | ₩33,792 | -0.31% | 500 |
|---|
| 2025.11.11 | ₩33,797 | ₩33,993 | ₩33,797 | ₩33,993 | +0.58% | 1천 |
|---|
| 2025.11.10 | ₩33,738 | ₩33,881 | ₩33,738 | ₩33,881 | +0.42% | 1.7천 |
|---|
| 2025.11.07 | ₩33,230 | ₩33,470 | ₩33,230 | ₩33,470 | +0.72% | 500 |
|---|
| 2025.11.06 | ₩33,417 | ₩33,417 | ₩33,417 | ₩33,417 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩33,698 | ₩34,045 | ₩33,698 | ₩34,001 | +0.90% | 1.7천 |
|---|
| 2025.11.04 | ₩33,938 | ₩33,938 | ₩33,691 | ₩33,691 | -0.73% | 1.1천 |
|---|
| 2025.11.03 | ₩34,049 | ₩34,049 | ₩34,049 | ₩34,049 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩34,192 | ₩34,272 | ₩34,192 | ₩34,251 | +0.17% | 500 |
|---|
| 2025.10.30 | ₩33,872 | ₩33,872 | ₩33,585 | ₩33,585 | -0.85% | 900 |
|---|
| 2025.10.29 | ₩34,025 | ₩34,096 | ₩34,025 | ₩34,096 | +0.21% | 300 |
|---|
| 2025.10.28 | ₩34,352 | ₩34,352 | ₩34,288 | ₩34,288 | -0.19% | 800 |
|---|
| 2025.10.27 | ₩34,392 | ₩34,405 | ₩34,333 | ₩34,333 | -0.17% | 2천 |
|---|
| 2025.10.24 | ₩33,986 | ₩33,986 | ₩33,986 | ₩33,986 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩33,583 | ₩34,024 | ₩33,583 | ₩34,024 | +1.31% | 600 |
|---|
| 2025.10.22 | ₩33,829 | ₩33,829 | ₩33,814 | ₩33,814 | -0.04% | 400 |
|---|
| 2025.10.21 | ₩34,058 | ₩34,099 | ₩34,045 | ₩34,045 | -0.04% | 700 |
|---|
| 2025.10.20 | ₩33,551 | ₩33,737 | ₩33,551 | ₩33,737 | +0.55% | 3.8천 |
|---|
| 2025.10.17 | ₩33,218 | ₩33,390 | ₩33,218 | ₩33,390 | +0.52% | 500 |
|---|
| 2025.10.16 | ₩33,513 | ₩33,513 | ₩33,162 | ₩33,162 | -1.05% | 1천 |
|---|
| 2025.10.15 | ₩33,631 | ₩33,631 | ₩33,439 | ₩33,439 | -0.57% | 200 |
|---|
| 2025.10.14 | ₩32,951 | ₩33,578 | ₩32,951 | ₩33,414 | +1.41% | 700 |
|---|
| 2025.10.13 | ₩32,991 | ₩33,358 | ₩32,991 | ₩33,358 | +1.11% | 3.7천 |
|---|
| 2025.10.10 | ₩33,578 | ₩33,578 | ₩32,637 | ₩32,637 | -2.80% | 300 |
|---|