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 | ₩29,105 | ₩29,278 | ₩29,105 | ₩29,218 | +0.39% | 2.4만 |
| 2026.10.08 | ₩28,878 | ₩28,969 | ₩28,811 | ₩28,969 | +0.31% | 1.5만 |
| 2026.10.07 | ₩28,811 | ₩28,945 | ₩28,771 | ₩28,899 | +0.31% | 2.6만 |
| 2026.10.06 | ₩28,745 | ₩28,972 | ₩28,745 | ₩28,952 | +0.72% | 2.1만 |
| 2026.10.05 | ₩28,545 | ₩28,771 | ₩28,518 | ₩28,661 | +0.41% | 2.1만 |
| 2026.10.02 | ₩28,558 | ₩28,651 | ₩28,504 | ₩28,571 | +0.05% | 2.6만 |
| 2026.10.01 | ₩28,224 | ₩28,344 | ₩28,144 | ₩28,251 | +0.09% | 2.9만 |
| 2026.09.30 | ₩28,638 | ₩28,771 | ₩28,618 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,651 |
| +0.05% |
| 1.1만 |
| 2026.09.29 | ₩28,650 | ₩28,771 | ₩28,598 | ₩28,686 | +0.13% | 39.5만 |
|---|
| 2026.09.28 | ₩28,705 | ₩28,838 | ₩28,654 | ₩28,654 | -0.18% | 1.5만 |
|---|
| 2026.09.25 | ₩28,878 | ₩29,038 | ₩28,831 | ₩28,974 | +0.33% | 2.5천 |
|---|
| 2026.09.24 | ₩28,932 | ₩28,998 | ₩28,785 | ₩28,934 | +0.01% | 1.2만 |
|---|
| 2026.09.23 | ₩29,252 | ₩29,252 | ₩28,970 | ₩28,989 | -0.90% | 9.4천 |
|---|
| 2026.09.22 | ₩29,425 | ₩29,425 | ₩29,252 | ₩29,304 | -0.41% | 1.8만 |
|---|
| 2026.09.21 | ₩29,225 | ₩29,339 | ₩29,092 | ₩29,268 | +0.15% | 5.1만 |
|---|
| 2026.09.18 | ₩28,945 | ₩29,078 | ₩28,932 | ₩28,993 | +0.17% | 3.2만 |
|---|
| 2026.09.17 | ₩29,092 | ₩29,198 | ₩29,025 | ₩29,078 | -0.05% | 14.4만 |
|---|
| 2026.09.16 | ₩29,065 | ₩29,118 | ₩28,705 | ₩28,810 | -0.88% | 5.1만 |
|---|
| 2026.09.15 | ₩29,158 | ₩29,158 | ₩28,985 | ₩28,985 | -0.59% | 3.3만 |
|---|
| 2026.09.14 | ₩29,359 | ₩29,519 | ₩29,292 | ₩29,437 | +0.27% | 2.2만 |
|---|
| 2026.09.11 | ₩29,372 | ₩29,492 | ₩29,372 | ₩29,473 | +0.35% | 1.3만 |
|---|
| 2026.09.10 | ₩29,305 | ₩29,319 | ₩29,176 | ₩29,176 | -0.44% | 2만 |
|---|
| 2026.09.09 | ₩29,479 | ₩29,479 | ₩29,319 | ₩29,329 | -0.51% | 45.4만 |
|---|
| 2026.09.08 | ₩29,746 | ₩29,786 | ₩29,699 | ₩29,703 | -0.14% | 1.2만 |
|---|
| 2026.09.04 | ₩29,892 | ₩29,932 | ₩29,812 | ₩29,892 | 0.00% | 2.4천 |
|---|
| 2026.09.03 | ₩30,133 | ₩30,426 | ₩30,133 | ₩30,302 | +0.56% | 67.1만 |
|---|
| 2026.09.02 | ₩29,812 | ₩29,919 | ₩29,812 | ₩29,860 | +0.16% | 9.4천 |
|---|
| 2026.09.01 | ₩29,906 | ₩29,946 | ₩29,782 | ₩29,782 | -0.41% | 4천 |
|---|
| 2026.08.31 | ₩30,453 | ₩30,626 | ₩30,453 | ₩30,572 | +0.39% | 7.5천 |
|---|
| 2026.08.28 | ₩30,560 | ₩30,684 | ₩30,560 | ₩30,684 | +0.41% | 1.1천 |
|---|
| 2026.08.27 | ₩30,520 | ₩30,520 | ₩30,362 | ₩30,362 | -0.52% | 2.9천 |
|---|
| 2026.08.26 | ₩30,600 | ₩30,646 | ₩30,546 | ₩30,646 | +0.15% | 500 |
|---|
| 2026.08.25 | ₩30,806 | ₩30,810 | ₩30,806 | ₩30,810 | +0.01% | 400 |
|---|
| 2026.08.24 | ₩30,853 | ₩30,853 | ₩30,853 | ₩30,853 | 0.00% | 400 |
|---|
| 2026.08.21 | ₩30,680 | ₩30,800 | ₩30,680 | ₩30,777 | +0.32% | 3.1천 |
|---|
| 2026.08.20 | ₩30,520 | ₩30,546 | ₩30,399 | ₩30,460 | -0.20% | 8.4천 |
|---|
| 2026.08.19 | ₩30,640 | ₩30,987 | ₩30,640 | ₩30,875 | +0.77% | 2.6천 |
|---|
| 2026.08.18 | ₩30,279 | ₩30,480 | ₩30,279 | ₩30,353 | +0.24% | 3.3천 |
|---|
| 2026.08.17 | ₩30,606 | ₩30,606 | ₩30,403 | ₩30,403 | -0.66% | 3.8천 |
|---|
| 2026.08.14 | ₩30,786 | ₩30,786 | ₩30,745 | ₩30,745 | -0.13% | 1.3천 |
|---|
| 2026.08.13 | ₩30,826 | ₩30,826 | ₩30,774 | ₩30,774 | -0.17% | 500 |
|---|
| 2026.08.12 | ₩30,646 | ₩30,646 | ₩30,626 | ₩30,636 | -0.03% | 1.6천 |
|---|
| 2026.08.11 | ₩30,933 | ₩30,933 | ₩30,873 | ₩30,873 | -0.19% | 1.6천 |
|---|
| 2026.08.10 | ₩30,840 | ₩30,927 | ₩30,840 | ₩30,927 | +0.28% | 2.3천 |
|---|
| 2026.08.07 | ₩30,973 | ₩30,973 | ₩30,925 | ₩30,925 | -0.16% | 2.2천 |
|---|
| 2026.08.06 | ₩30,573 | ₩30,593 | ₩30,573 | ₩30,593 | +0.07% | 1.1천 |
|---|
| 2026.08.05 | ₩30,680 | ₩30,733 | ₩30,626 | ₩30,690 | +0.03% | 800 |
|---|
| 2026.08.04 | ₩30,373 | ₩30,562 | ₩30,373 | ₩30,562 | +0.62% | 4.6천 |
|---|
| 2026.08.03 | ₩30,333 | ₩30,640 | ₩30,333 | ₩30,553 | +0.73% | 3.6천 |
|---|
| 2026.07.31 | ₩30,319 | ₩30,439 | ₩30,213 | ₩30,359 | +0.13% | 6.6천 |
|---|
| 2026.07.30 | ₩29,505 | ₩29,523 | ₩29,485 | ₩29,523 | +0.06% | 1.7천 |
|---|
| 2026.07.29 | ₩29,532 | ₩29,532 | ₩29,296 | ₩29,296 | -0.80% | 700 |
|---|
| 2026.07.28 | ₩29,485 | ₩29,532 | ₩29,485 | ₩29,532 | +0.16% | 600 |
|---|
| 2026.07.27 | ₩29,052 | ₩29,192 | ₩29,052 | ₩29,129 | +0.27% | 4.8천 |
|---|
| 2026.07.24 | ₩28,738 | ₩28,811 | ₩28,738 | ₩28,777 | +0.13% | 1.9천 |
|---|
| 2026.07.23 | ₩29,172 | ₩29,172 | ₩28,531 | ₩28,651 | -1.78% | 1.4만 |
|---|
| 2026.07.22 | ₩29,932 | ₩30,036 | ₩29,892 | ₩29,906 | -0.09% | 2천 |
|---|
| 2026.07.21 | ₩30,119 | ₩30,119 | ₩30,054 | ₩30,054 | -0.22% | 1천 |
|---|
| 2026.07.20 | ₩30,093 | ₩30,186 | ₩29,959 | ₩29,992 | -0.33% | 4.2천 |
|---|
| 2026.07.17 | ₩30,333 | ₩30,333 | ₩30,093 | ₩30,145 | -0.62% | 800 |
|---|
| 2026.07.16 | ₩30,573 | ₩30,626 | ₩30,474 | ₩30,474 | -0.32% | 500 |
|---|
| 2026.07.15 | ₩30,560 | ₩30,560 | ₩30,415 | ₩30,415 | -0.47% | 1.8천 |
|---|
| 2026.07.14 | ₩30,226 | ₩30,238 | ₩30,173 | ₩30,238 | +0.04% | 1.2천 |
|---|
| 2026.07.13 | ₩30,426 | ₩30,453 | ₩30,213 | ₩30,230 | -0.64% | 4천 |
|---|
| 2026.07.10 | ₩30,561 | ₩30,561 | ₩30,561 | ₩30,561 | 0.00% | 400 |
|---|
| 2026.07.09 | ₩30,119 | ₩30,438 | ₩30,119 | ₩30,438 | +1.06% | 900 |
|---|
| 2026.07.08 | ₩30,075 | ₩30,075 | ₩30,075 | ₩30,075 | 0.00% | 500 |
|---|
| 2026.07.07 | ₩30,907 | ₩30,907 | ₩30,545 | ₩30,545 | -1.17% | 5.8천 |
|---|
| 2026.07.06 | ₩30,480 | ₩30,676 | ₩30,346 | ₩30,676 | +0.64% | 2.8천 |
|---|
| 2026.07.02 | ₩30,521 | ₩30,546 | ₩30,413 | ₩30,477 | -0.14% | 2.8천 |
|---|
| 2026.07.01 | ₩30,773 | ₩30,800 | ₩30,670 | ₩30,670 | -0.33% | 1.8천 |
|---|
| 2026.06.30 | ₩30,733 | ₩30,865 | ₩30,733 | ₩30,832 | +0.32% | 2.4천 |
|---|
| 2026.06.29 | ₩30,613 | ₩30,786 | ₩30,613 | ₩30,753 | +0.46% | 1.2천 |
|---|
| 2026.06.26 | ₩30,079 | ₩30,373 | ₩30,066 | ₩30,217 | +0.46% | 2.2천 |
|---|
| 2026.06.25 | ₩30,159 | ₩30,159 | ₩29,824 | ₩29,824 | -1.11% | 2.6천 |
|---|
| 2026.06.24 | ₩30,231 | ₩30,231 | ₩30,231 | ₩30,231 | 0.00% | 500 |
|---|
| 2026.06.23 | ₩30,026 | ₩30,026 | ₩29,970 | ₩29,970 | -0.19% | 2.5천 |
|---|
| 2026.06.22 | ₩30,306 | ₩30,306 | ₩30,237 | ₩30,237 | -0.23% | 800 |
|---|
| 2026.06.18 | ₩30,626 | ₩30,652 | ₩30,626 | ₩30,652 | +0.08% | 600 |
|---|
| 2026.06.17 | ₩30,253 | ₩30,262 | ₩30,253 | ₩30,262 | +0.03% | 400 |
|---|
| 2026.06.16 | ₩30,947 | ₩31,053 | ₩30,915 | ₩30,915 | -0.10% | 5.3천 |
|---|
| 2026.06.15 | ₩30,947 | ₩31,053 | ₩30,879 | ₩30,879 | -0.22% | 2.8천 |
|---|
| 2026.06.12 | ₩30,613 | ₩30,613 | ₩30,383 | ₩30,383 | -0.75% | 600 |
|---|
| 2026.06.11 | ₩29,812 | ₩30,329 | ₩29,812 | ₩30,329 | +1.73% | 700 |
|---|
| 2026.06.10 | ₩29,946 | ₩29,946 | ₩29,644 | ₩29,644 | -1.01% | 3.3천 |
|---|
| 2026.06.09 | ₩30,026 | ₩30,213 | ₩30,026 | ₩30,201 | +0.58% | 1.2천 |
|---|
| 2026.06.08 | ₩30,052 | ₩30,186 | ₩30,052 | ₩30,097 | +0.15% | 1.1천 |
|---|
| 2026.06.05 | ₩30,493 | ₩30,493 | ₩29,912 | ₩29,975 | -1.70% | 1.7천 |
|---|
| 2026.06.04 | ₩30,600 | ₩30,600 | ₩30,500 | ₩30,529 | -0.23% | 700 |
|---|
| 2026.06.03 | ₩30,517 | ₩30,517 | ₩30,391 | ₩30,391 | -0.41% | 400 |
|---|
| 2026.06.02 | ₩30,693 | ₩30,693 | ₩30,549 | ₩30,549 | -0.47% | 800 |
|---|
| 2026.06.01 | ₩30,826 | ₩30,826 | ₩30,704 | ₩30,704 | -0.40% | 3.5천 |
|---|
| 2026.05.29 | ₩31,600 | ₩31,614 | ₩31,514 | ₩31,514 | -0.27% | 1.2천 |
|---|
| 2026.05.28 | ₩31,574 | ₩31,641 | ₩31,574 | ₩31,641 | +0.21% | 1천 |
|---|
| 2026.05.27 | ₩31,494 | ₩31,600 | ₩31,494 | ₩31,531 | +0.12% | 2.6천 |
|---|
| 2026.05.26 | ₩31,267 | ₩31,267 | ₩31,080 | ₩31,215 | -0.17% | 1.1만 |
|---|
| 2026.05.22 | ₩31,213 | ₩31,213 | ₩31,120 | ₩31,172 | -0.13% | 1천 |
|---|
| 2026.05.21 | ₩30,853 | ₩31,047 | ₩30,853 | ₩31,047 | +0.63% | 1.2천 |
|---|
| 2026.05.20 | ₩30,760 | ₩30,887 | ₩30,760 | ₩30,887 | +0.41% | 500 |
|---|
| 2026.05.19 | ₩30,279 | ₩30,306 | ₩30,251 | ₩30,251 | -0.09% | 1.3만 |
|---|
| 2026.05.18 | ₩30,600 | ₩30,600 | ₩30,426 | ₩30,538 | -0.20% | 900 |
|---|
| 2026.05.15 | ₩30,560 | ₩30,653 | ₩30,546 | ₩30,557 | -0.01% | 2.9천 |
|---|
| 2026.05.14 | ₩31,053 | ₩31,120 | ₩30,913 | ₩30,913 | -0.45% | 8.5천 |
|---|
| 2026.05.13 | ₩31,187 | ₩31,187 | ₩31,116 | ₩31,116 | -0.23% | 1천 |
|---|
| 2026.05.12 | ₩30,960 | ₩31,027 | ₩30,947 | ₩31,020 | +0.19% | 6.4천 |
|---|
| 2026.05.11 | ₩31,294 | ₩31,294 | ₩31,223 | ₩31,223 | -0.23% | 900 |
|---|
| 2026.05.08 | ₩31,400 | ₩31,454 | ₩31,374 | ₩31,398 | -0.01% | 4.1천 |
|---|
| 2026.05.07 | ₩31,387 | ₩31,387 | ₩31,217 | ₩31,288 | -0.31% | 2.9천 |
|---|
| 2026.05.06 | ₩31,093 | ₩31,360 | ₩31,080 | ₩31,311 | +0.70% | 3천 |
|---|
| 2026.05.05 | ₩31,067 | ₩31,067 | ₩30,915 | ₩30,915 | -0.49% | 1.6천 |
|---|
| 2026.05.04 | ₩30,933 | ₩31,040 | ₩30,746 | ₩30,789 | -0.47% | 2.1천 |
|---|
| 2026.05.01 | ₩30,960 | ₩31,120 | ₩30,867 | ₩30,968 | +0.03% | 3.3천 |
|---|
| 2026.04.30 | ₩31,000 | ₩31,400 | ₩31,000 | ₩31,363 | +1.17% | 3.4천 |
|---|
| 2026.04.29 | ₩30,880 | ₩30,987 | ₩30,880 | ₩30,960 | +0.26% | 2.1천 |
|---|
| 2026.04.28 | ₩31,005 | ₩31,005 | ₩31,005 | ₩31,005 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩31,107 | ₩31,187 | ₩31,093 | ₩31,141 | +0.11% | 1.4천 |
|---|
| 2026.04.24 | ₩31,227 | ₩31,267 | ₩31,227 | ₩31,267 | +0.13% | 800 |
|---|
| 2026.04.23 | ₩31,053 | ₩31,053 | ₩31,031 | ₩31,031 | -0.07% | 1천 |
|---|
| 2026.04.22 | ₩31,347 | ₩31,414 | ₩31,227 | ₩31,255 | -0.29% | 2.5천 |
|---|
| 2026.04.21 | ₩31,614 | ₩31,614 | ₩31,224 | ₩31,224 | -1.23% | 1.3천 |
|---|
| 2026.04.20 | ₩31,414 | ₩31,414 | ₩31,287 | ₩31,379 | -0.11% | 2.2천 |
|---|
| 2026.04.17 | ₩31,444 | ₩31,444 | ₩31,444 | ₩31,444 | 0.00% | 700 |
|---|
| 2026.04.16 | ₩31,093 | ₩31,093 | ₩31,008 | ₩31,008 | -0.27% | 1.3천 |
|---|
| 2026.04.15 | ₩31,060 | ₩31,187 | ₩31,060 | ₩31,119 | +0.19% | 1.2천 |
|---|
| 2026.04.14 | ₩30,960 | ₩31,040 | ₩30,947 | ₩31,019 | +0.19% | 3천 |
|---|
| 2026.04.13 | ₩30,466 | ₩30,728 | ₩30,466 | ₩30,728 | +0.86% | 700 |
|---|
| 2026.04.10 | ₩30,560 | ₩30,560 | ₩30,509 | ₩30,509 | -0.17% | 700 |
|---|
| 2026.04.09 | ₩30,093 | ₩30,480 | ₩30,093 | ₩30,464 | +1.23% | 1.3천 |
|---|
| 2026.04.08 | ₩30,333 | ₩30,333 | ₩30,075 | ₩30,075 | -0.85% | 1.1천 |
|---|
| 2026.04.07 | ₩29,278 | ₩29,325 | ₩29,092 | ₩29,325 | +0.16% | 1.3천 |
|---|
| 2026.04.06 | ₩29,545 | ₩29,659 | ₩29,545 | ₩29,659 | +0.38% | 700 |
|---|
| 2026.04.02 | ₩29,278 | ₩29,420 | ₩29,278 | ₩29,420 | +0.48% | 900 |
|---|
| 2026.04.01 | ₩29,746 | ₩29,746 | ₩29,738 | ₩29,738 | -0.03% | 500 |
|---|
| 2026.03.31 | ₩29,679 | ₩29,987 | ₩29,572 | ₩29,987 | +1.04% | 4.4천 |
|---|
| 2026.03.30 | ₩29,505 | ₩29,539 | ₩29,132 | ₩29,205 | -1.02% | 1.1천 |
|---|
| 2026.03.27 | ₩29,465 | ₩29,465 | ₩29,185 | ₩29,209 | -0.87% | 2.9천 |
|---|
| 2026.03.26 | ₩30,012 | ₩30,012 | ₩29,974 | ₩29,974 | -0.13% | 400 |
|---|
| 2026.03.25 | ₩30,418 | ₩30,418 | ₩30,418 | ₩30,418 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩30,026 | ₩30,239 | ₩30,026 | ₩30,081 | +0.18% | 600 |
|---|
| 2026.03.23 | ₩30,359 | ₩30,560 | ₩30,266 | ₩30,286 | -0.24% | 1.8만 |
|---|
| 2026.03.20 | ₩29,692 | ₩29,692 | ₩29,636 | ₩29,636 | -0.19% | 900 |
|---|
| 2026.03.19 | ₩30,012 | ₩30,154 | ₩29,959 | ₩30,154 | +0.47% | 2.1천 |
|---|
| 2026.03.18 | ₩30,307 | ₩30,307 | ₩30,307 | ₩30,307 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩30,973 | ₩31,147 | ₩30,973 | ₩31,017 | +0.14% | 1.2천 |
|---|
| 2026.03.16 | ₩30,800 | ₩30,820 | ₩30,761 | ₩30,761 | -0.13% | 1.5천 |
|---|
| 2026.03.13 | ₩30,613 | ₩30,613 | ₩30,401 | ₩30,401 | -0.69% | 900 |
|---|
| 2026.03.12 | ₩30,786 | ₩30,786 | ₩30,581 | ₩30,581 | -0.67% | 1.6천 |
|---|
| 2026.03.11 | ₩31,374 | ₩31,374 | ₩31,262 | ₩31,262 | -0.36% | 800 |
|---|
| 2026.03.10 | ₩31,374 | ₩31,454 | ₩31,332 | ₩31,332 | -0.13% | 600 |
|---|
| 2026.03.09 | ₩30,613 | ₩31,367 | ₩30,413 | ₩31,367 | +2.46% | 2.1천 |
|---|
| 2026.03.06 | ₩31,133 | ₩31,414 | ₩31,133 | ₩31,327 | +0.62% | 1.7천 |
|---|
| 2026.03.05 | ₩31,974 | ₩31,974 | ₩31,641 | ₩31,843 | -0.41% | 1.1천 |
|---|
| 2026.03.04 | ₩31,810 | ₩31,810 | ₩31,810 | ₩31,810 | 0.00% | 600 |
|---|
| 2026.03.03 | ₩31,000 | ₩31,278 | ₩30,853 | ₩31,278 | +0.90% | 3.8천 |
|---|
| 2026.03.02 | ₩31,434 | ₩31,641 | ₩31,414 | ₩31,572 | +0.44% | 5.8천 |
|---|
| 2026.02.27 | ₩32,108 | ₩32,150 | ₩32,108 | ₩32,150 | +0.13% | 700 |
|---|
| 2026.02.26 | ₩32,308 | ₩32,308 | ₩32,228 | ₩32,228 | -0.25% | 700 |
|---|
| 2026.02.25 | ₩32,248 | ₩32,248 | ₩32,081 | ₩32,200 | -0.15% | 5.3천 |
|---|
| 2026.02.24 | ₩32,054 | ₩32,078 | ₩32,014 | ₩32,078 | +0.07% | 1.2천 |
|---|
| 2026.02.23 | ₩31,694 | ₩31,694 | ₩31,400 | ₩31,591 | -0.32% | 2.9천 |
|---|
| 2026.02.20 | ₩32,028 | ₩32,201 | ₩32,028 | ₩32,201 | +0.54% | 1.3천 |
|---|
| 2026.02.19 | ₩31,947 | ₩31,947 | ₩31,905 | ₩31,905 | -0.13% | 500 |
|---|
| 2026.02.18 | ₩32,021 | ₩32,188 | ₩32,021 | ₩32,138 | +0.37% | 4.5천 |
|---|
| 2026.02.17 | ₩31,827 | ₩31,827 | ₩31,567 | ₩31,813 | -0.05% | 1.6천 |
|---|
| 2026.02.13 | ₩31,794 | ₩32,054 | ₩31,794 | ₩31,835 | +0.13% | 2.1천 |
|---|
| 2026.02.12 | ₩32,268 | ₩32,268 | ₩31,825 | ₩31,825 | -1.37% | 800 |
|---|
| 2026.02.11 | ₩32,374 | ₩32,374 | ₩32,214 | ₩32,288 | -0.27% | 4.5천 |
|---|
| 2026.02.10 | ₩32,635 | ₩32,635 | ₩32,443 | ₩32,443 | -0.59% | 4.4천 |
|---|
| 2026.02.09 | ₩32,003 | ₩32,294 | ₩32,003 | ₩32,228 | +0.70% | 1.8천 |
|---|
| 2026.02.06 | ₩31,681 | ₩32,325 | ₩31,600 | ₩32,325 | +2.03% | 2.6천 |
|---|
| 2026.02.05 | ₩32,308 | ₩32,308 | ₩32,176 | ₩32,176 | -0.41% | 1.6천 |
|---|
| 2026.02.04 | ₩32,962 | ₩32,988 | ₩32,641 | ₩32,799 | -0.49% | 4.5천 |
|---|
| 2026.02.03 | ₩33,242 | ₩33,242 | ₩32,855 | ₩32,982 | -0.78% | 8천 |
|---|
| 2026.02.02 | ₩33,295 | ₩33,322 | ₩33,283 | ₩33,283 | -0.04% | 1.9천 |
|---|
| 2026.01.30 | ₩33,495 | ₩33,495 | ₩33,437 | ₩33,437 | -0.18% | 3.8천 |
|---|
| 2026.01.29 | ₩33,469 | ₩33,469 | ₩33,469 | ₩33,469 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩33,576 | ₩33,616 | ₩33,549 | ₩33,573 | -0.01% | 900 |
|---|
| 2026.01.27 | ₩33,729 | ₩33,729 | ₩33,729 | ₩33,729 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩33,716 | ₩33,716 | ₩33,649 | ₩33,649 | -0.20% | 1천 |
|---|
| 2026.01.23 | ₩33,762 | ₩33,786 | ₩33,716 | ₩33,786 | +0.07% | 2.5천 |
|---|
| 2026.01.22 | ₩33,601 | ₩33,688 | ₩33,601 | ₩33,688 | +0.26% | 200 |
|---|
| 2026.01.21 | ₩32,935 | ₩33,402 | ₩32,935 | ₩33,393 | +1.39% | 1천 |
|---|
| 2026.01.20 | ₩33,082 | ₩33,082 | ₩32,834 | ₩32,867 | -0.65% | 3.2천 |
|---|
| 2026.01.16 | ₩33,642 | ₩33,642 | ₩33,469 | ₩33,566 | -0.23% | 2.3천 |
|---|
| 2026.01.15 | ₩33,610 | ₩33,610 | ₩33,610 | ₩33,610 | 0.00% | 400 |
|---|
| 2026.01.14 | ₩33,442 | ₩33,539 | ₩33,442 | ₩33,539 | +0.29% | 400 |
|---|
| 2026.01.13 | ₩33,914 | ₩33,967 | ₩33,829 | ₩33,967 | +0.15% | 900 |
|---|
| 2026.01.12 | ₩33,948 | ₩33,948 | ₩33,948 | ₩33,948 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩33,802 | ₩33,963 | ₩33,796 | ₩33,949 | +0.43% | 2.9천 |
|---|
| 2026.01.08 | ₩33,576 | ₩33,576 | ₩33,576 | ₩33,576 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩33,175 | ₩33,175 | ₩33,175 | ₩33,175 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩33,213 | ₩33,213 | ₩33,213 | ₩33,213 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩32,990 | ₩32,990 | ₩32,990 | ₩32,990 | 0.00% | 400 |
|---|
| 2026.01.02 | ₩32,441 | ₩32,521 | ₩32,441 | ₩32,460 | +0.06% | 4.8천 |
|---|
| 2025.12.31 | ₩32,871 | ₩32,871 | ₩32,756 | ₩32,756 | -0.35% | 1.4천 |
|---|
| 2025.12.30 | ₩33,059 | ₩33,059 | ₩33,006 | ₩33,006 | -0.16% | 1천 |
|---|
| 2025.12.29 | ₩33,135 | ₩33,135 | ₩33,088 | ₩33,088 | -0.14% | 800 |
|---|
| 2025.12.26 | ₩33,936 | ₩33,973 | ₩33,916 | ₩33,942 | +0.02% | 700 |
|---|
| 2025.12.24 | ₩33,976 | ₩34,003 | ₩33,976 | ₩34,003 | +0.08% | 300 |
|---|
| 2025.12.23 | ₩33,901 | ₩33,901 | ₩33,901 | ₩33,901 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩33,816 | ₩33,942 | ₩33,816 | ₩33,889 | +0.22% | 500 |
|---|
| 2025.12.19 | ₩33,721 | ₩33,785 | ₩33,702 | ₩33,702 | -0.06% | 800 |
|---|
| 2025.12.18 | ₩33,797 | ₩33,949 | ₩33,762 | ₩33,808 | +0.03% | 1.3천 |
|---|
| 2025.12.17 | ₩33,446 | ₩33,446 | ₩33,422 | ₩33,422 | -0.07% | 700 |
|---|
| 2025.12.16 | ₩33,375 | ₩33,455 | ₩33,375 | ₩33,442 | +0.20% | 1.5천 |
|---|
| 2025.12.15 | ₩33,402 | ₩33,422 | ₩33,375 | ₩33,422 | +0.06% | 700 |
|---|
| 2025.12.12 | ₩33,374 | ₩33,374 | ₩33,374 | ₩33,374 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩33,341 | ₩33,341 | ₩33,341 | ₩33,341 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩33,162 | ₩33,294 | ₩33,162 | ₩33,294 | +0.40% | 2.8천 |
|---|
| 2025.12.09 | ₩33,074 | ₩33,074 | ₩33,074 | ₩33,074 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩33,042 | ₩33,063 | ₩33,042 | ₩33,063 | +0.06% | 600 |
|---|
| 2025.12.05 | ₩33,362 | ₩33,549 | ₩33,162 | ₩33,209 | -0.46% | 2.2천 |
|---|
| 2025.12.04 | ₩33,108 | ₩33,110 | ₩33,082 | ₩33,110 | +0.00% | 700 |
|---|
| 2025.12.03 | ₩33,055 | ₩33,116 | ₩33,055 | ₩33,116 | +0.19% | 300 |
|---|
| 2025.12.02 | ₩32,882 | ₩32,988 | ₩32,855 | ₩32,955 | +0.22% | 2.5천 |
|---|
| 2025.12.01 | ₩32,894 | ₩33,028 | ₩32,894 | ₩32,936 | +0.13% | 2.3천 |
|---|
| 2025.11.28 | ₩33,201 | ₩33,201 | ₩33,201 | ₩33,201 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩32,988 | ₩33,135 | ₩32,988 | ₩33,088 | +0.30% | 1.1천 |
|---|
| 2025.11.25 | ₩32,615 | ₩32,960 | ₩32,615 | ₩32,960 | +1.06% | 1.3천 |
|---|
| 2025.11.24 | ₩32,188 | ₩32,561 | ₩32,188 | ₩32,503 | +0.98% | 2.3천 |
|---|
| 2025.11.21 | ₩31,801 | ₩32,064 | ₩31,701 | ₩32,064 | +0.83% | 1.4천 |
|---|
| 2025.11.20 | ₩32,321 | ₩32,321 | ₩31,554 | ₩31,554 | -2.37% | 2.6천 |
|---|
| 2025.11.19 | ₩31,863 | ₩32,008 | ₩31,859 | ₩32,008 | +0.45% | 5.1천 |
|---|
| 2025.11.18 | ₩32,180 | ₩32,180 | ₩31,961 | ₩32,042 | -0.43% | 700 |
|---|
| 2025.11.17 | ₩32,828 | ₩33,034 | ₩32,600 | ₩32,600 | -0.70% | 1.8천 |
|---|
| 2025.11.14 | ₩32,895 | ₩33,015 | ₩32,862 | ₩32,894 | -0.00% | 2.2천 |
|---|
| 2025.11.13 | ₩33,616 | ₩33,642 | ₩33,022 | ₩33,022 | -1.77% | 800 |
|---|
| 2025.11.12 | ₩33,896 | ₩33,896 | ₩33,789 | ₩33,789 | -0.31% | 500 |
|---|
| 2025.11.11 | ₩33,794 | ₩33,991 | ₩33,794 | ₩33,991 | +0.58% | 1천 |
|---|
| 2025.11.10 | ₩33,736 | ₩33,878 | ₩33,736 | ₩33,878 | +0.42% | 1.7천 |
|---|
| 2025.11.07 | ₩33,227 | ₩33,467 | ₩33,227 | ₩33,467 | +0.72% | 500 |
|---|
| 2025.11.06 | ₩33,414 | ₩33,414 | ₩33,414 | ₩33,414 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩33,696 | ₩34,043 | ₩33,696 | ₩33,999 | +0.90% | 1.7천 |
|---|
| 2025.11.04 | ₩33,936 | ₩33,936 | ₩33,689 | ₩33,689 | -0.73% | 1.1천 |
|---|
| 2025.11.03 | ₩34,047 | ₩34,047 | ₩34,047 | ₩34,047 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩34,189 | ₩34,269 | ₩34,189 | ₩34,248 | +0.17% | 500 |
|---|
| 2025.10.30 | ₩33,869 | ₩33,869 | ₩33,582 | ₩33,582 | -0.85% | 900 |
|---|
| 2025.10.29 | ₩34,023 | ₩34,093 | ₩34,023 | ₩34,093 | +0.21% | 300 |
|---|
| 2025.10.28 | ₩34,350 | ₩34,350 | ₩34,285 | ₩34,285 | -0.19% | 800 |
|---|
| 2025.10.27 | ₩34,390 | ₩34,403 | ₩34,331 | ₩34,331 | -0.17% | 2천 |
|---|
| 2025.10.24 | ₩33,984 | ₩33,984 | ₩33,984 | ₩33,984 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩33,581 | ₩34,021 | ₩33,581 | ₩34,021 | +1.31% | 600 |
|---|
| 2025.10.22 | ₩33,826 | ₩33,826 | ₩33,812 | ₩33,812 | -0.04% | 400 |
|---|
| 2025.10.21 | ₩34,056 | ₩34,096 | ₩34,043 | ₩34,043 | -0.04% | 700 |
|---|
| 2025.10.20 | ₩33,549 | ₩33,734 | ₩33,549 | ₩33,734 | +0.55% | 3.8천 |
|---|
| 2025.10.17 | ₩33,215 | ₩33,387 | ₩33,215 | ₩33,387 | +0.52% | 500 |
|---|
| 2025.10.16 | ₩33,510 | ₩33,510 | ₩33,159 | ₩33,159 | -1.05% | 1천 |
|---|
| 2025.10.15 | ₩33,629 | ₩33,629 | ₩33,437 | ₩33,437 | -0.57% | 200 |
|---|
| 2025.10.14 | ₩32,948 | ₩33,576 | ₩32,948 | ₩33,411 | +1.41% | 700 |
|---|
| 2025.10.13 | ₩32,988 | ₩33,355 | ₩32,988 | ₩33,355 | +1.11% | 3.7천 |
|---|
| 2025.10.10 | ₩33,576 | ₩33,576 | ₩32,635 | ₩32,635 | -2.80% | 300 |
|---|