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 | ₩29,151 | ₩29,325 | ₩29,151 | ₩29,264 | +0.39% | 2.4만 |
| 2026.10.08 | ₩28,924 | ₩29,014 | ₩28,857 | ₩29,014 | +0.31% | 1.5만 |
| 2026.10.07 | ₩28,857 | ₩28,990 | ₩28,817 | ₩28,945 | +0.31% | 2.6만 |
| 2026.10.06 | ₩28,790 | ₩29,017 | ₩28,790 | ₩28,997 | +0.72% | 2.1만 |
| 2026.10.05 | ₩28,589 | ₩28,817 | ₩28,563 | ₩28,706 | +0.41% | 2.1만 |
| 2026.10.02 | ₩28,603 | ₩28,696 | ₩28,549 | ₩28,616 | +0.05% | 2.6만 |
| 2026.10.01 | ₩28,269 | ₩28,389 | ₩28,188 | ₩28,295 | +0.09% | 2.9만 |
| 2026.09.30 | ₩28,683 | ₩28,817 | ₩28,663 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,696 |
| +0.05% |
| 1.1만 |
| 2026.09.29 | ₩28,695 | ₩28,817 | ₩28,643 | ₩28,731 | +0.13% | 39.5만 |
|---|
| 2026.09.28 | ₩28,750 | ₩28,883 | ₩28,699 | ₩28,699 | -0.18% | 1.5만 |
|---|
| 2026.09.25 | ₩28,924 | ₩29,084 | ₩28,877 | ₩29,020 | +0.33% | 2.5천 |
|---|
| 2026.09.24 | ₩28,977 | ₩29,044 | ₩28,830 | ₩28,980 | +0.01% | 1.2만 |
|---|
| 2026.09.23 | ₩29,298 | ₩29,298 | ₩29,016 | ₩29,035 | -0.90% | 9.4천 |
|---|
| 2026.09.22 | ₩29,472 | ₩29,472 | ₩29,298 | ₩29,350 | -0.41% | 1.8만 |
|---|
| 2026.09.21 | ₩29,271 | ₩29,385 | ₩29,137 | ₩29,314 | +0.15% | 5.1만 |
|---|
| 2026.09.18 | ₩28,990 | ₩29,124 | ₩28,977 | ₩29,039 | +0.17% | 3.2만 |
|---|
| 2026.09.17 | ₩29,137 | ₩29,244 | ₩29,071 | ₩29,124 | -0.05% | 14.4만 |
|---|
| 2026.09.16 | ₩29,111 | ₩29,164 | ₩28,750 | ₩28,855 | -0.88% | 5.1만 |
|---|
| 2026.09.15 | ₩29,204 | ₩29,204 | ₩29,031 | ₩29,031 | -0.59% | 3.3만 |
|---|
| 2026.09.14 | ₩29,405 | ₩29,565 | ₩29,338 | ₩29,484 | +0.27% | 2.2만 |
|---|
| 2026.09.11 | ₩29,418 | ₩29,538 | ₩29,418 | ₩29,520 | +0.35% | 1.3만 |
|---|
| 2026.09.10 | ₩29,351 | ₩29,365 | ₩29,222 | ₩29,222 | -0.44% | 2만 |
|---|
| 2026.09.09 | ₩29,525 | ₩29,525 | ₩29,365 | ₩29,375 | -0.51% | 45.4만 |
|---|
| 2026.09.08 | ₩29,792 | ₩29,832 | ₩29,746 | ₩29,750 | -0.14% | 1.2만 |
|---|
| 2026.09.04 | ₩29,939 | ₩29,979 | ₩29,859 | ₩29,939 | 0.00% | 2.4천 |
|---|
| 2026.09.03 | ₩30,180 | ₩30,474 | ₩30,180 | ₩30,350 | +0.56% | 67.1만 |
|---|
| 2026.09.02 | ₩29,859 | ₩29,966 | ₩29,859 | ₩29,907 | +0.16% | 9.4천 |
|---|
| 2026.09.01 | ₩29,953 | ₩29,993 | ₩29,828 | ₩29,828 | -0.41% | 4천 |
|---|
| 2026.08.31 | ₩30,501 | ₩30,675 | ₩30,501 | ₩30,620 | +0.39% | 7.5천 |
|---|
| 2026.08.28 | ₩30,608 | ₩30,732 | ₩30,608 | ₩30,732 | +0.41% | 1.1천 |
|---|
| 2026.08.27 | ₩30,568 | ₩30,568 | ₩30,410 | ₩30,410 | -0.52% | 2.9천 |
|---|
| 2026.08.26 | ₩30,648 | ₩30,695 | ₩30,594 | ₩30,695 | +0.15% | 500 |
|---|
| 2026.08.25 | ₩30,855 | ₩30,859 | ₩30,855 | ₩30,859 | +0.01% | 400 |
|---|
| 2026.08.24 | ₩30,902 | ₩30,902 | ₩30,902 | ₩30,902 | 0.00% | 400 |
|---|
| 2026.08.21 | ₩30,728 | ₩30,848 | ₩30,728 | ₩30,826 | +0.32% | 3.1천 |
|---|
| 2026.08.20 | ₩30,568 | ₩30,594 | ₩30,447 | ₩30,507 | -0.20% | 8.4천 |
|---|
| 2026.08.19 | ₩30,688 | ₩31,035 | ₩30,688 | ₩30,923 | +0.77% | 2.6천 |
|---|
| 2026.08.18 | ₩30,327 | ₩30,527 | ₩30,327 | ₩30,401 | +0.24% | 3.3천 |
|---|
| 2026.08.17 | ₩30,654 | ₩30,654 | ₩30,451 | ₩30,451 | -0.66% | 3.8천 |
|---|
| 2026.08.14 | ₩30,835 | ₩30,835 | ₩30,793 | ₩30,793 | -0.13% | 1.3천 |
|---|
| 2026.08.13 | ₩30,875 | ₩30,875 | ₩30,823 | ₩30,823 | -0.17% | 500 |
|---|
| 2026.08.12 | ₩30,695 | ₩30,695 | ₩30,675 | ₩30,684 | -0.03% | 1.6천 |
|---|
| 2026.08.11 | ₩30,982 | ₩30,982 | ₩30,922 | ₩30,922 | -0.19% | 1.6천 |
|---|
| 2026.08.10 | ₩30,888 | ₩30,975 | ₩30,888 | ₩30,975 | +0.28% | 2.3천 |
|---|
| 2026.08.07 | ₩31,022 | ₩31,022 | ₩30,974 | ₩30,974 | -0.16% | 2.2천 |
|---|
| 2026.08.06 | ₩30,621 | ₩30,641 | ₩30,621 | ₩30,641 | +0.07% | 1.1천 |
|---|
| 2026.08.05 | ₩30,728 | ₩30,781 | ₩30,675 | ₩30,739 | +0.03% | 800 |
|---|
| 2026.08.04 | ₩30,421 | ₩30,610 | ₩30,421 | ₩30,610 | +0.62% | 4.6천 |
|---|
| 2026.08.03 | ₩30,380 | ₩30,688 | ₩30,380 | ₩30,601 | +0.73% | 3.6천 |
|---|
| 2026.07.31 | ₩30,367 | ₩30,487 | ₩30,260 | ₩30,407 | +0.13% | 6.6천 |
|---|
| 2026.07.30 | ₩29,552 | ₩29,569 | ₩29,532 | ₩29,569 | +0.06% | 1.7천 |
|---|
| 2026.07.29 | ₩29,579 | ₩29,579 | ₩29,342 | ₩29,342 | -0.80% | 700 |
|---|
| 2026.07.28 | ₩29,532 | ₩29,579 | ₩29,532 | ₩29,579 | +0.16% | 600 |
|---|
| 2026.07.27 | ₩29,097 | ₩29,238 | ₩29,097 | ₩29,175 | +0.27% | 4.8천 |
|---|
| 2026.07.24 | ₩28,783 | ₩28,857 | ₩28,783 | ₩28,822 | +0.13% | 1.9천 |
|---|
| 2026.07.23 | ₩29,218 | ₩29,218 | ₩28,576 | ₩28,696 | -1.78% | 1.4만 |
|---|
| 2026.07.22 | ₩29,979 | ₩30,084 | ₩29,939 | ₩29,953 | -0.09% | 2천 |
|---|
| 2026.07.21 | ₩30,167 | ₩30,167 | ₩30,101 | ₩30,101 | -0.22% | 1천 |
|---|
| 2026.07.20 | ₩30,140 | ₩30,233 | ₩30,006 | ₩30,040 | -0.33% | 4.2천 |
|---|
| 2026.07.17 | ₩30,380 | ₩30,380 | ₩30,140 | ₩30,192 | -0.62% | 800 |
|---|
| 2026.07.16 | ₩30,621 | ₩30,675 | ₩30,522 | ₩30,522 | -0.32% | 500 |
|---|
| 2026.07.15 | ₩30,608 | ₩30,608 | ₩30,463 | ₩30,463 | -0.47% | 1.8천 |
|---|
| 2026.07.14 | ₩30,274 | ₩30,286 | ₩30,220 | ₩30,286 | +0.04% | 1.2천 |
|---|
| 2026.07.13 | ₩30,474 | ₩30,501 | ₩30,260 | ₩30,278 | -0.64% | 4천 |
|---|
| 2026.07.10 | ₩30,609 | ₩30,609 | ₩30,609 | ₩30,609 | 0.00% | 400 |
|---|
| 2026.07.09 | ₩30,167 | ₩30,486 | ₩30,167 | ₩30,486 | +1.06% | 900 |
|---|
| 2026.07.08 | ₩30,123 | ₩30,123 | ₩30,123 | ₩30,123 | 0.00% | 500 |
|---|
| 2026.07.07 | ₩30,955 | ₩30,955 | ₩30,593 | ₩30,593 | -1.17% | 5.8천 |
|---|
| 2026.07.06 | ₩30,527 | ₩30,724 | ₩30,394 | ₩30,724 | +0.64% | 2.8천 |
|---|
| 2026.07.02 | ₩30,569 | ₩30,594 | ₩30,461 | ₩30,525 | -0.14% | 2.8천 |
|---|
| 2026.07.01 | ₩30,822 | ₩30,848 | ₩30,719 | ₩30,719 | -0.33% | 1.8천 |
|---|
| 2026.06.30 | ₩30,781 | ₩30,914 | ₩30,781 | ₩30,880 | +0.32% | 2.4천 |
|---|
| 2026.06.29 | ₩30,661 | ₩30,835 | ₩30,661 | ₩30,801 | +0.46% | 1.2천 |
|---|
| 2026.06.26 | ₩30,127 | ₩30,421 | ₩30,113 | ₩30,264 | +0.46% | 2.2천 |
|---|
| 2026.06.25 | ₩30,207 | ₩30,207 | ₩29,871 | ₩29,871 | -1.11% | 2.6천 |
|---|
| 2026.06.24 | ₩30,279 | ₩30,279 | ₩30,279 | ₩30,279 | 0.00% | 500 |
|---|
| 2026.06.23 | ₩30,073 | ₩30,073 | ₩30,017 | ₩30,017 | -0.19% | 2.5천 |
|---|
| 2026.06.22 | ₩30,354 | ₩30,354 | ₩30,284 | ₩30,284 | -0.23% | 800 |
|---|
| 2026.06.18 | ₩30,675 | ₩30,700 | ₩30,675 | ₩30,700 | +0.08% | 600 |
|---|
| 2026.06.17 | ₩30,300 | ₩30,310 | ₩30,300 | ₩30,310 | +0.03% | 400 |
|---|
| 2026.06.16 | ₩30,995 | ₩31,102 | ₩30,963 | ₩30,963 | -0.10% | 5.3천 |
|---|
| 2026.06.15 | ₩30,995 | ₩31,102 | ₩30,927 | ₩30,927 | -0.22% | 2.8천 |
|---|
| 2026.06.12 | ₩30,661 | ₩30,661 | ₩30,431 | ₩30,431 | -0.75% | 600 |
|---|
| 2026.06.11 | ₩29,859 | ₩30,376 | ₩29,859 | ₩30,376 | +1.73% | 700 |
|---|
| 2026.06.10 | ₩29,993 | ₩29,993 | ₩29,691 | ₩29,691 | -1.01% | 3.3천 |
|---|
| 2026.06.09 | ₩30,073 | ₩30,260 | ₩30,073 | ₩30,248 | +0.58% | 1.2천 |
|---|
| 2026.06.08 | ₩30,100 | ₩30,233 | ₩30,100 | ₩30,144 | +0.15% | 1.1천 |
|---|
| 2026.06.05 | ₩30,541 | ₩30,541 | ₩29,959 | ₩30,022 | -1.70% | 1.7천 |
|---|
| 2026.06.04 | ₩30,648 | ₩30,648 | ₩30,548 | ₩30,577 | -0.23% | 700 |
|---|
| 2026.06.03 | ₩30,565 | ₩30,565 | ₩30,439 | ₩30,439 | -0.41% | 400 |
|---|
| 2026.06.02 | ₩30,741 | ₩30,741 | ₩30,597 | ₩30,597 | -0.47% | 800 |
|---|
| 2026.06.01 | ₩30,875 | ₩30,875 | ₩30,752 | ₩30,752 | -0.40% | 3.5천 |
|---|
| 2026.05.29 | ₩31,650 | ₩31,664 | ₩31,563 | ₩31,563 | -0.27% | 1.2천 |
|---|
| 2026.05.28 | ₩31,623 | ₩31,690 | ₩31,623 | ₩31,690 | +0.21% | 1천 |
|---|
| 2026.05.27 | ₩31,543 | ₩31,650 | ₩31,543 | ₩31,581 | +0.12% | 2.6천 |
|---|
| 2026.05.26 | ₩31,316 | ₩31,316 | ₩31,129 | ₩31,264 | -0.17% | 1.1만 |
|---|
| 2026.05.22 | ₩31,263 | ₩31,263 | ₩31,169 | ₩31,221 | -0.13% | 1천 |
|---|
| 2026.05.21 | ₩30,902 | ₩31,096 | ₩30,902 | ₩31,096 | +0.63% | 1.2천 |
|---|
| 2026.05.20 | ₩30,808 | ₩30,935 | ₩30,808 | ₩30,935 | +0.41% | 500 |
|---|
| 2026.05.19 | ₩30,327 | ₩30,354 | ₩30,299 | ₩30,299 | -0.09% | 1.3만 |
|---|
| 2026.05.18 | ₩30,648 | ₩30,648 | ₩30,474 | ₩30,586 | -0.20% | 900 |
|---|
| 2026.05.15 | ₩30,608 | ₩30,701 | ₩30,594 | ₩30,605 | -0.01% | 2.9천 |
|---|
| 2026.05.14 | ₩31,102 | ₩31,169 | ₩30,962 | ₩30,962 | -0.45% | 8.5천 |
|---|
| 2026.05.13 | ₩31,236 | ₩31,236 | ₩31,165 | ₩31,165 | -0.23% | 1천 |
|---|
| 2026.05.12 | ₩31,009 | ₩31,075 | ₩30,995 | ₩31,069 | +0.19% | 6.4천 |
|---|
| 2026.05.11 | ₩31,343 | ₩31,343 | ₩31,272 | ₩31,272 | -0.23% | 900 |
|---|
| 2026.05.08 | ₩31,450 | ₩31,503 | ₩31,423 | ₩31,447 | -0.01% | 4.1천 |
|---|
| 2026.05.07 | ₩31,436 | ₩31,436 | ₩31,267 | ₩31,337 | -0.31% | 2.9천 |
|---|
| 2026.05.06 | ₩31,142 | ₩31,410 | ₩31,129 | ₩31,360 | +0.70% | 3천 |
|---|
| 2026.05.05 | ₩31,116 | ₩31,116 | ₩30,963 | ₩30,963 | -0.49% | 1.6천 |
|---|
| 2026.05.04 | ₩30,982 | ₩31,089 | ₩30,795 | ₩30,838 | -0.47% | 2.1천 |
|---|
| 2026.05.01 | ₩31,009 | ₩31,169 | ₩30,915 | ₩31,017 | +0.03% | 3.3천 |
|---|
| 2026.04.30 | ₩31,049 | ₩31,450 | ₩31,049 | ₩31,412 | +1.17% | 3.4천 |
|---|
| 2026.04.29 | ₩30,928 | ₩31,035 | ₩30,928 | ₩31,009 | +0.26% | 2.1천 |
|---|
| 2026.04.28 | ₩31,054 | ₩31,054 | ₩31,054 | ₩31,054 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩31,156 | ₩31,236 | ₩31,142 | ₩31,190 | +0.11% | 1.4천 |
|---|
| 2026.04.24 | ₩31,276 | ₩31,316 | ₩31,276 | ₩31,316 | +0.13% | 800 |
|---|
| 2026.04.23 | ₩31,102 | ₩31,102 | ₩31,079 | ₩31,079 | -0.07% | 1천 |
|---|
| 2026.04.22 | ₩31,396 | ₩31,463 | ₩31,276 | ₩31,304 | -0.29% | 2.5천 |
|---|
| 2026.04.21 | ₩31,664 | ₩31,664 | ₩31,273 | ₩31,273 | -1.23% | 1.3천 |
|---|
| 2026.04.20 | ₩31,463 | ₩31,463 | ₩31,336 | ₩31,428 | -0.11% | 2.2천 |
|---|
| 2026.04.17 | ₩31,494 | ₩31,494 | ₩31,494 | ₩31,494 | 0.00% | 700 |
|---|
| 2026.04.16 | ₩31,142 | ₩31,142 | ₩31,057 | ₩31,057 | -0.27% | 1.3천 |
|---|
| 2026.04.15 | ₩31,109 | ₩31,236 | ₩31,109 | ₩31,168 | +0.19% | 1.2천 |
|---|
| 2026.04.14 | ₩31,009 | ₩31,089 | ₩30,995 | ₩31,067 | +0.19% | 3천 |
|---|
| 2026.04.13 | ₩30,514 | ₩30,776 | ₩30,514 | ₩30,776 | +0.86% | 700 |
|---|
| 2026.04.10 | ₩30,608 | ₩30,608 | ₩30,557 | ₩30,557 | -0.17% | 700 |
|---|
| 2026.04.09 | ₩30,140 | ₩30,527 | ₩30,140 | ₩30,511 | +1.23% | 1.3천 |
|---|
| 2026.04.08 | ₩30,380 | ₩30,380 | ₩30,123 | ₩30,123 | -0.85% | 1.1천 |
|---|
| 2026.04.07 | ₩29,325 | ₩29,371 | ₩29,137 | ₩29,371 | +0.16% | 1.3천 |
|---|
| 2026.04.06 | ₩29,592 | ₩29,705 | ₩29,592 | ₩29,705 | +0.38% | 700 |
|---|
| 2026.04.02 | ₩29,325 | ₩29,466 | ₩29,325 | ₩29,466 | +0.48% | 900 |
|---|
| 2026.04.01 | ₩29,792 | ₩29,792 | ₩29,784 | ₩29,784 | -0.03% | 500 |
|---|
| 2026.03.31 | ₩29,726 | ₩30,034 | ₩29,619 | ₩30,034 | +1.04% | 4.4천 |
|---|
| 2026.03.30 | ₩29,552 | ₩29,585 | ₩29,178 | ₩29,251 | -1.02% | 1.1천 |
|---|
| 2026.03.27 | ₩29,512 | ₩29,512 | ₩29,231 | ₩29,255 | -0.87% | 2.9천 |
|---|
| 2026.03.26 | ₩30,060 | ₩30,060 | ₩30,021 | ₩30,021 | -0.13% | 400 |
|---|
| 2026.03.25 | ₩30,466 | ₩30,466 | ₩30,466 | ₩30,466 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩30,073 | ₩30,287 | ₩30,073 | ₩30,128 | +0.18% | 600 |
|---|
| 2026.03.23 | ₩30,407 | ₩30,608 | ₩30,314 | ₩30,334 | -0.24% | 1.8만 |
|---|
| 2026.03.20 | ₩29,739 | ₩29,739 | ₩29,683 | ₩29,683 | -0.19% | 900 |
|---|
| 2026.03.19 | ₩30,060 | ₩30,201 | ₩30,006 | ₩30,201 | +0.47% | 2.1천 |
|---|
| 2026.03.18 | ₩30,355 | ₩30,355 | ₩30,355 | ₩30,355 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩31,022 | ₩31,196 | ₩31,022 | ₩31,066 | +0.14% | 1.2천 |
|---|
| 2026.03.16 | ₩30,848 | ₩30,868 | ₩30,810 | ₩30,810 | -0.13% | 1.5천 |
|---|
| 2026.03.13 | ₩30,661 | ₩30,661 | ₩30,449 | ₩30,449 | -0.69% | 900 |
|---|
| 2026.03.12 | ₩30,835 | ₩30,835 | ₩30,629 | ₩30,629 | -0.67% | 1.6천 |
|---|
| 2026.03.11 | ₩31,423 | ₩31,423 | ₩31,311 | ₩31,311 | -0.36% | 800 |
|---|
| 2026.03.10 | ₩31,423 | ₩31,503 | ₩31,382 | ₩31,382 | -0.13% | 600 |
|---|
| 2026.03.09 | ₩30,661 | ₩31,416 | ₩30,461 | ₩31,416 | +2.46% | 2.1천 |
|---|
| 2026.03.06 | ₩31,182 | ₩31,463 | ₩31,182 | ₩31,376 | +0.62% | 1.7천 |
|---|
| 2026.03.05 | ₩32,024 | ₩32,024 | ₩31,690 | ₩31,893 | -0.41% | 1.1천 |
|---|
| 2026.03.04 | ₩31,860 | ₩31,860 | ₩31,860 | ₩31,860 | 0.00% | 600 |
|---|
| 2026.03.03 | ₩31,049 | ₩31,327 | ₩30,902 | ₩31,327 | +0.90% | 3.8천 |
|---|
| 2026.03.02 | ₩31,483 | ₩31,690 | ₩31,463 | ₩31,622 | +0.44% | 5.8천 |
|---|
| 2026.02.27 | ₩32,158 | ₩32,201 | ₩32,158 | ₩32,201 | +0.13% | 700 |
|---|
| 2026.02.26 | ₩32,359 | ₩32,359 | ₩32,278 | ₩32,278 | -0.25% | 700 |
|---|
| 2026.02.25 | ₩32,298 | ₩32,298 | ₩32,131 | ₩32,250 | -0.15% | 5.3천 |
|---|
| 2026.02.24 | ₩32,105 | ₩32,129 | ₩32,065 | ₩32,129 | +0.07% | 1.2천 |
|---|
| 2026.02.23 | ₩31,744 | ₩31,744 | ₩31,450 | ₩31,641 | -0.32% | 2.9천 |
|---|
| 2026.02.20 | ₩32,078 | ₩32,252 | ₩32,078 | ₩32,252 | +0.54% | 1.3천 |
|---|
| 2026.02.19 | ₩31,998 | ₩31,998 | ₩31,955 | ₩31,955 | -0.13% | 500 |
|---|
| 2026.02.18 | ₩32,071 | ₩32,238 | ₩32,071 | ₩32,189 | +0.37% | 4.5천 |
|---|
| 2026.02.17 | ₩31,877 | ₩31,877 | ₩31,617 | ₩31,863 | -0.05% | 1.6천 |
|---|
| 2026.02.13 | ₩31,844 | ₩32,105 | ₩31,844 | ₩31,885 | +0.13% | 2.1천 |
|---|
| 2026.02.12 | ₩32,319 | ₩32,319 | ₩31,875 | ₩31,875 | -1.37% | 800 |
|---|
| 2026.02.11 | ₩32,425 | ₩32,425 | ₩32,265 | ₩32,339 | -0.27% | 4.5천 |
|---|
| 2026.02.10 | ₩32,686 | ₩32,686 | ₩32,494 | ₩32,494 | -0.59% | 4.4천 |
|---|
| 2026.02.09 | ₩32,054 | ₩32,345 | ₩32,054 | ₩32,278 | +0.70% | 1.8천 |
|---|
| 2026.02.06 | ₩31,730 | ₩32,376 | ₩31,650 | ₩32,376 | +2.03% | 2.6천 |
|---|
| 2026.02.05 | ₩32,359 | ₩32,359 | ₩32,226 | ₩32,226 | -0.41% | 1.6천 |
|---|
| 2026.02.04 | ₩33,014 | ₩33,040 | ₩32,693 | ₩32,850 | -0.49% | 4.5천 |
|---|
| 2026.02.03 | ₩33,294 | ₩33,294 | ₩32,907 | ₩33,034 | -0.78% | 8천 |
|---|
| 2026.02.02 | ₩33,348 | ₩33,374 | ₩33,336 | ₩33,336 | -0.04% | 1.9천 |
|---|
| 2026.01.30 | ₩33,548 | ₩33,548 | ₩33,489 | ₩33,489 | -0.18% | 3.8천 |
|---|
| 2026.01.29 | ₩33,521 | ₩33,521 | ₩33,521 | ₩33,521 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩33,628 | ₩33,668 | ₩33,602 | ₩33,626 | -0.01% | 900 |
|---|
| 2026.01.27 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩33,769 | ₩33,769 | ₩33,702 | ₩33,702 | -0.20% | 1천 |
|---|
| 2026.01.23 | ₩33,815 | ₩33,840 | ₩33,769 | ₩33,840 | +0.07% | 2.5천 |
|---|
| 2026.01.22 | ₩33,654 | ₩33,741 | ₩33,654 | ₩33,741 | +0.26% | 200 |
|---|
| 2026.01.21 | ₩32,987 | ₩33,455 | ₩32,987 | ₩33,445 | +1.39% | 1천 |
|---|
| 2026.01.20 | ₩33,134 | ₩33,134 | ₩32,885 | ₩32,919 | -0.65% | 3.2천 |
|---|
| 2026.01.16 | ₩33,695 | ₩33,695 | ₩33,521 | ₩33,619 | -0.23% | 2.3천 |
|---|
| 2026.01.15 | ₩33,663 | ₩33,663 | ₩33,663 | ₩33,663 | 0.00% | 400 |
|---|
| 2026.01.14 | ₩33,495 | ₩33,592 | ₩33,495 | ₩33,592 | +0.29% | 400 |
|---|
| 2026.01.13 | ₩33,968 | ₩34,020 | ₩33,882 | ₩34,020 | +0.15% | 900 |
|---|
| 2026.01.12 | ₩34,001 | ₩34,001 | ₩34,001 | ₩34,001 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩33,856 | ₩34,016 | ₩33,849 | ₩34,003 | +0.43% | 2.9천 |
|---|
| 2026.01.08 | ₩33,628 | ₩33,628 | ₩33,628 | ₩33,628 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩33,227 | ₩33,227 | ₩33,227 | ₩33,227 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩33,265 | ₩33,265 | ₩33,265 | ₩33,265 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩33,042 | ₩33,042 | ₩33,042 | ₩33,042 | 0.00% | 400 |
|---|
| 2026.01.02 | ₩32,492 | ₩32,572 | ₩32,492 | ₩32,511 | +0.06% | 4.8천 |
|---|
| 2025.12.31 | ₩32,923 | ₩32,923 | ₩32,808 | ₩32,808 | -0.35% | 1.4천 |
|---|
| 2025.12.30 | ₩33,111 | ₩33,111 | ₩33,058 | ₩33,058 | -0.16% | 1천 |
|---|
| 2025.12.29 | ₩33,187 | ₩33,187 | ₩33,141 | ₩33,141 | -0.14% | 800 |
|---|
| 2025.12.26 | ₩33,989 | ₩34,027 | ₩33,969 | ₩33,996 | +0.02% | 700 |
|---|
| 2025.12.24 | ₩34,029 | ₩34,056 | ₩34,029 | ₩34,056 | +0.08% | 300 |
|---|
| 2025.12.23 | ₩33,954 | ₩33,954 | ₩33,954 | ₩33,954 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩33,869 | ₩33,996 | ₩33,869 | ₩33,942 | +0.22% | 500 |
|---|
| 2025.12.19 | ₩33,774 | ₩33,838 | ₩33,755 | ₩33,755 | -0.06% | 800 |
|---|
| 2025.12.18 | ₩33,850 | ₩34,003 | ₩33,815 | ₩33,861 | +0.03% | 1.3천 |
|---|
| 2025.12.17 | ₩33,499 | ₩33,499 | ₩33,475 | ₩33,475 | -0.07% | 700 |
|---|
| 2025.12.16 | ₩33,428 | ₩33,508 | ₩33,428 | ₩33,495 | +0.20% | 1.5천 |
|---|
| 2025.12.15 | ₩33,455 | ₩33,475 | ₩33,428 | ₩33,475 | +0.06% | 700 |
|---|
| 2025.12.12 | ₩33,427 | ₩33,427 | ₩33,427 | ₩33,427 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩33,214 | ₩33,346 | ₩33,214 | ₩33,346 | +0.40% | 2.8천 |
|---|
| 2025.12.09 | ₩33,126 | ₩33,126 | ₩33,126 | ₩33,126 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩33,094 | ₩33,115 | ₩33,094 | ₩33,115 | +0.06% | 600 |
|---|
| 2025.12.05 | ₩33,415 | ₩33,602 | ₩33,214 | ₩33,261 | -0.46% | 2.2천 |
|---|
| 2025.12.04 | ₩33,161 | ₩33,162 | ₩33,134 | ₩33,162 | +0.00% | 700 |
|---|
| 2025.12.03 | ₩33,107 | ₩33,169 | ₩33,107 | ₩33,169 | +0.19% | 300 |
|---|
| 2025.12.02 | ₩32,933 | ₩33,040 | ₩32,907 | ₩33,007 | +0.22% | 2.5천 |
|---|
| 2025.12.01 | ₩32,945 | ₩33,080 | ₩32,945 | ₩32,988 | +0.13% | 2.3천 |
|---|
| 2025.11.28 | ₩33,253 | ₩33,253 | ₩33,253 | ₩33,253 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩33,040 | ₩33,187 | ₩33,040 | ₩33,141 | +0.30% | 1.1천 |
|---|
| 2025.11.25 | ₩32,666 | ₩33,012 | ₩32,666 | ₩33,012 | +1.06% | 1.3천 |
|---|
| 2025.11.24 | ₩32,238 | ₩32,613 | ₩32,238 | ₩32,554 | +0.98% | 2.3천 |
|---|
| 2025.11.21 | ₩31,851 | ₩32,114 | ₩31,750 | ₩32,114 | +0.83% | 1.4천 |
|---|
| 2025.11.20 | ₩32,372 | ₩32,372 | ₩31,603 | ₩31,603 | -2.37% | 2.6천 |
|---|
| 2025.11.19 | ₩31,914 | ₩32,058 | ₩31,910 | ₩32,058 | +0.45% | 5.1천 |
|---|
| 2025.11.18 | ₩32,230 | ₩32,230 | ₩32,011 | ₩32,093 | -0.43% | 700 |
|---|
| 2025.11.17 | ₩32,880 | ₩33,086 | ₩32,651 | ₩32,651 | -0.70% | 1.8천 |
|---|
| 2025.11.14 | ₩32,947 | ₩33,067 | ₩32,913 | ₩32,945 | -0.00% | 2.2천 |
|---|
| 2025.11.13 | ₩33,668 | ₩33,695 | ₩33,074 | ₩33,074 | -1.77% | 800 |
|---|
| 2025.11.12 | ₩33,949 | ₩33,949 | ₩33,842 | ₩33,842 | -0.31% | 500 |
|---|
| 2025.11.11 | ₩33,848 | ₩34,044 | ₩33,848 | ₩34,044 | +0.58% | 1천 |
|---|
| 2025.11.10 | ₩33,789 | ₩33,932 | ₩33,789 | ₩33,932 | +0.42% | 1.7천 |
|---|
| 2025.11.07 | ₩33,280 | ₩33,520 | ₩33,280 | ₩33,520 | +0.72% | 500 |
|---|
| 2025.11.06 | ₩33,467 | ₩33,467 | ₩33,467 | ₩33,467 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩33,749 | ₩34,096 | ₩33,749 | ₩34,052 | +0.90% | 1.7천 |
|---|
| 2025.11.04 | ₩33,989 | ₩33,989 | ₩33,742 | ₩33,742 | -0.73% | 1.1천 |
|---|
| 2025.11.03 | ₩34,100 | ₩34,100 | ₩34,100 | ₩34,100 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩34,243 | ₩34,323 | ₩34,243 | ₩34,302 | +0.17% | 500 |
|---|
| 2025.10.30 | ₩33,922 | ₩33,922 | ₩33,635 | ₩33,635 | -0.85% | 900 |
|---|
| 2025.10.29 | ₩34,076 | ₩34,147 | ₩34,076 | ₩34,147 | +0.21% | 300 |
|---|
| 2025.10.28 | ₩34,404 | ₩34,404 | ₩34,339 | ₩34,339 | -0.19% | 800 |
|---|
| 2025.10.27 | ₩34,444 | ₩34,457 | ₩34,385 | ₩34,385 | -0.17% | 2천 |
|---|
| 2025.10.24 | ₩34,037 | ₩34,037 | ₩34,037 | ₩34,037 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩33,634 | ₩34,075 | ₩33,634 | ₩34,075 | +1.31% | 600 |
|---|
| 2025.10.22 | ₩33,880 | ₩33,880 | ₩33,865 | ₩33,865 | -0.04% | 400 |
|---|
| 2025.10.21 | ₩34,110 | ₩34,150 | ₩34,096 | ₩34,096 | -0.04% | 700 |
|---|
| 2025.10.20 | ₩33,602 | ₩33,787 | ₩33,602 | ₩33,787 | +0.55% | 3.8천 |
|---|
| 2025.10.17 | ₩33,267 | ₩33,440 | ₩33,267 | ₩33,440 | +0.52% | 500 |
|---|
| 2025.10.16 | ₩33,563 | ₩33,563 | ₩33,211 | ₩33,211 | -1.05% | 1천 |
|---|
| 2025.10.15 | ₩33,682 | ₩33,682 | ₩33,489 | ₩33,489 | -0.57% | 200 |
|---|
| 2025.10.14 | ₩33,000 | ₩33,628 | ₩33,000 | ₩33,464 | +1.41% | 700 |
|---|
| 2025.10.13 | ₩33,040 | ₩33,408 | ₩33,040 | ₩33,408 | +1.11% | 3.7천 |
|---|
| 2025.10.10 | ₩33,628 | ₩33,628 | ₩32,686 | ₩32,686 | -2.80% | 300 |
|---|