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 | ₩29,138 | ₩29,311 | ₩29,138 | ₩29,251 | +0.39% | 2.4만 |
| 2026.10.08 | ₩28,911 | ₩29,001 | ₩28,844 | ₩29,001 | +0.31% | 1.5만 |
| 2026.10.07 | ₩28,844 | ₩28,977 | ₩28,804 | ₩28,932 | +0.31% | 2.6만 |
| 2026.10.06 | ₩28,777 | ₩29,004 | ₩28,777 | ₩28,984 | +0.72% | 2.1만 |
| 2026.10.05 | ₩28,577 | ₩28,804 | ₩28,550 | ₩28,693 | +0.41% | 2.1만 |
| 2026.10.02 | ₩28,590 | ₩28,683 | ₩28,537 | ₩28,603 | +0.05% | 2.6만 |
| 2026.10.01 | ₩28,256 | ₩28,376 | ₩28,176 | ₩28,283 | +0.09% | 2.9만 |
| 2026.09.30 | ₩28,670 | ₩28,804 | ₩28,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,683 |
| +0.05% |
| 1.1만 |
| 2026.09.29 | ₩28,682 | ₩28,804 | ₩28,630 | ₩28,718 | +0.13% | 39.5만 |
|---|
| 2026.09.28 | ₩28,737 | ₩28,871 | ₩28,686 | ₩28,686 | -0.18% | 1.5만 |
|---|
| 2026.09.25 | ₩28,911 | ₩29,071 | ₩28,864 | ₩29,007 | +0.33% | 2.5천 |
|---|
| 2026.09.24 | ₩28,964 | ₩29,031 | ₩28,817 | ₩28,967 | +0.01% | 1.2만 |
|---|
| 2026.09.23 | ₩29,285 | ₩29,285 | ₩29,003 | ₩29,021 | -0.90% | 9.4천 |
|---|
| 2026.09.22 | ₩29,458 | ₩29,458 | ₩29,285 | ₩29,337 | -0.41% | 1.8만 |
|---|
| 2026.09.21 | ₩29,258 | ₩29,372 | ₩29,124 | ₩29,301 | +0.15% | 5.1만 |
|---|
| 2026.09.18 | ₩28,977 | ₩29,111 | ₩28,964 | ₩29,026 | +0.17% | 3.2만 |
|---|
| 2026.09.17 | ₩29,124 | ₩29,231 | ₩29,058 | ₩29,111 | -0.05% | 14.4만 |
|---|
| 2026.09.16 | ₩29,098 | ₩29,151 | ₩28,737 | ₩28,842 | -0.88% | 5.1만 |
|---|
| 2026.09.15 | ₩29,191 | ₩29,191 | ₩29,017 | ₩29,017 | -0.59% | 3.3만 |
|---|
| 2026.09.14 | ₩29,392 | ₩29,552 | ₩29,325 | ₩29,470 | +0.27% | 2.2만 |
|---|
| 2026.09.11 | ₩29,405 | ₩29,525 | ₩29,405 | ₩29,506 | +0.35% | 1.3만 |
|---|
| 2026.09.10 | ₩29,338 | ₩29,351 | ₩29,209 | ₩29,209 | -0.44% | 2만 |
|---|
| 2026.09.09 | ₩29,512 | ₩29,512 | ₩29,351 | ₩29,362 | -0.51% | 45.4만 |
|---|
| 2026.09.08 | ₩29,779 | ₩29,819 | ₩29,732 | ₩29,736 | -0.14% | 1.2만 |
|---|
| 2026.09.04 | ₩29,926 | ₩29,966 | ₩29,846 | ₩29,926 | 0.00% | 2.4천 |
|---|
| 2026.09.03 | ₩30,166 | ₩30,460 | ₩30,166 | ₩30,336 | +0.56% | 67.1만 |
|---|
| 2026.09.02 | ₩29,846 | ₩29,953 | ₩29,846 | ₩29,894 | +0.16% | 9.4천 |
|---|
| 2026.09.01 | ₩29,939 | ₩29,979 | ₩29,815 | ₩29,815 | -0.41% | 4천 |
|---|
| 2026.08.31 | ₩30,487 | ₩30,661 | ₩30,487 | ₩30,606 | +0.39% | 7.5천 |
|---|
| 2026.08.28 | ₩30,594 | ₩30,718 | ₩30,594 | ₩30,718 | +0.41% | 1.1천 |
|---|
| 2026.08.27 | ₩30,554 | ₩30,554 | ₩30,396 | ₩30,396 | -0.52% | 2.9천 |
|---|
| 2026.08.26 | ₩30,634 | ₩30,681 | ₩30,581 | ₩30,681 | +0.15% | 500 |
|---|
| 2026.08.25 | ₩30,841 | ₩30,845 | ₩30,841 | ₩30,845 | +0.01% | 400 |
|---|
| 2026.08.24 | ₩30,888 | ₩30,888 | ₩30,888 | ₩30,888 | 0.00% | 400 |
|---|
| 2026.08.21 | ₩30,714 | ₩30,834 | ₩30,714 | ₩30,812 | +0.32% | 3.1천 |
|---|
| 2026.08.20 | ₩30,554 | ₩30,581 | ₩30,434 | ₩30,494 | -0.20% | 8.4천 |
|---|
| 2026.08.19 | ₩30,674 | ₩31,021 | ₩30,674 | ₩30,909 | +0.77% | 2.6천 |
|---|
| 2026.08.18 | ₩30,313 | ₩30,514 | ₩30,313 | ₩30,387 | +0.24% | 3.3천 |
|---|
| 2026.08.17 | ₩30,641 | ₩30,641 | ₩30,438 | ₩30,438 | -0.66% | 3.8천 |
|---|
| 2026.08.14 | ₩30,821 | ₩30,821 | ₩30,780 | ₩30,780 | -0.13% | 1.3천 |
|---|
| 2026.08.13 | ₩30,861 | ₩30,861 | ₩30,809 | ₩30,809 | -0.17% | 500 |
|---|
| 2026.08.12 | ₩30,681 | ₩30,681 | ₩30,661 | ₩30,670 | -0.03% | 1.6천 |
|---|
| 2026.08.11 | ₩30,968 | ₩30,968 | ₩30,908 | ₩30,908 | -0.19% | 1.6천 |
|---|
| 2026.08.10 | ₩30,874 | ₩30,961 | ₩30,874 | ₩30,961 | +0.28% | 2.3천 |
|---|
| 2026.08.07 | ₩31,008 | ₩31,008 | ₩30,960 | ₩30,960 | -0.16% | 2.2천 |
|---|
| 2026.08.06 | ₩30,607 | ₩30,627 | ₩30,607 | ₩30,627 | +0.07% | 1.1천 |
|---|
| 2026.08.05 | ₩30,714 | ₩30,768 | ₩30,661 | ₩30,725 | +0.03% | 800 |
|---|
| 2026.08.04 | ₩30,407 | ₩30,597 | ₩30,407 | ₩30,597 | +0.62% | 4.6천 |
|---|
| 2026.08.03 | ₩30,367 | ₩30,674 | ₩30,367 | ₩30,587 | +0.73% | 3.6천 |
|---|
| 2026.07.31 | ₩30,353 | ₩30,474 | ₩30,247 | ₩30,394 | +0.13% | 6.6천 |
|---|
| 2026.07.30 | ₩29,539 | ₩29,556 | ₩29,518 | ₩29,556 | +0.06% | 1.7천 |
|---|
| 2026.07.29 | ₩29,565 | ₩29,565 | ₩29,329 | ₩29,329 | -0.80% | 700 |
|---|
| 2026.07.28 | ₩29,518 | ₩29,565 | ₩29,518 | ₩29,565 | +0.16% | 600 |
|---|
| 2026.07.27 | ₩29,084 | ₩29,225 | ₩29,084 | ₩29,162 | +0.27% | 4.8천 |
|---|
| 2026.07.24 | ₩28,770 | ₩28,844 | ₩28,770 | ₩28,809 | +0.13% | 1.9천 |
|---|
| 2026.07.23 | ₩29,205 | ₩29,205 | ₩28,563 | ₩28,683 | -1.78% | 1.4만 |
|---|
| 2026.07.22 | ₩29,966 | ₩30,070 | ₩29,926 | ₩29,939 | -0.09% | 2천 |
|---|
| 2026.07.21 | ₩30,153 | ₩30,153 | ₩30,088 | ₩30,088 | -0.22% | 1천 |
|---|
| 2026.07.20 | ₩30,126 | ₩30,220 | ₩29,993 | ₩30,026 | -0.33% | 4.2천 |
|---|
| 2026.07.17 | ₩30,367 | ₩30,367 | ₩30,126 | ₩30,178 | -0.62% | 800 |
|---|
| 2026.07.16 | ₩30,607 | ₩30,661 | ₩30,508 | ₩30,508 | -0.32% | 500 |
|---|
| 2026.07.15 | ₩30,594 | ₩30,594 | ₩30,450 | ₩30,450 | -0.47% | 1.8천 |
|---|
| 2026.07.14 | ₩30,260 | ₩30,272 | ₩30,207 | ₩30,272 | +0.04% | 1.2천 |
|---|
| 2026.07.13 | ₩30,460 | ₩30,487 | ₩30,247 | ₩30,264 | -0.64% | 4천 |
|---|
| 2026.07.10 | ₩30,595 | ₩30,595 | ₩30,595 | ₩30,595 | 0.00% | 400 |
|---|
| 2026.07.09 | ₩30,153 | ₩30,472 | ₩30,153 | ₩30,472 | +1.06% | 900 |
|---|
| 2026.07.08 | ₩30,109 | ₩30,109 | ₩30,109 | ₩30,109 | 0.00% | 500 |
|---|
| 2026.07.07 | ₩30,941 | ₩30,941 | ₩30,579 | ₩30,579 | -1.17% | 5.8천 |
|---|
| 2026.07.06 | ₩30,514 | ₩30,710 | ₩30,380 | ₩30,710 | +0.64% | 2.8천 |
|---|
| 2026.07.02 | ₩30,555 | ₩30,581 | ₩30,447 | ₩30,511 | -0.14% | 2.8천 |
|---|
| 2026.07.01 | ₩30,808 | ₩30,834 | ₩30,705 | ₩30,705 | -0.33% | 1.8천 |
|---|
| 2026.06.30 | ₩30,768 | ₩30,900 | ₩30,768 | ₩30,866 | +0.32% | 2.4천 |
|---|
| 2026.06.29 | ₩30,647 | ₩30,821 | ₩30,647 | ₩30,788 | +0.46% | 1.2천 |
|---|
| 2026.06.26 | ₩30,113 | ₩30,407 | ₩30,100 | ₩30,251 | +0.46% | 2.2천 |
|---|
| 2026.06.25 | ₩30,193 | ₩30,193 | ₩29,858 | ₩29,858 | -1.11% | 2.6천 |
|---|
| 2026.06.24 | ₩30,265 | ₩30,265 | ₩30,265 | ₩30,265 | 0.00% | 500 |
|---|
| 2026.06.23 | ₩30,060 | ₩30,060 | ₩30,003 | ₩30,003 | -0.19% | 2.5천 |
|---|
| 2026.06.22 | ₩30,340 | ₩30,340 | ₩30,271 | ₩30,271 | -0.23% | 800 |
|---|
| 2026.06.18 | ₩30,661 | ₩30,686 | ₩30,661 | ₩30,686 | +0.08% | 600 |
|---|
| 2026.06.17 | ₩30,287 | ₩30,296 | ₩30,287 | ₩30,296 | +0.03% | 400 |
|---|
| 2026.06.16 | ₩30,981 | ₩31,088 | ₩30,949 | ₩30,949 | -0.10% | 5.3천 |
|---|
| 2026.06.15 | ₩30,981 | ₩31,088 | ₩30,913 | ₩30,913 | -0.22% | 2.8천 |
|---|
| 2026.06.12 | ₩30,647 | ₩30,647 | ₩30,418 | ₩30,418 | -0.75% | 600 |
|---|
| 2026.06.11 | ₩29,846 | ₩30,363 | ₩29,846 | ₩30,363 | +1.73% | 700 |
|---|
| 2026.06.10 | ₩29,979 | ₩29,979 | ₩29,677 | ₩29,677 | -1.01% | 3.3천 |
|---|
| 2026.06.09 | ₩30,060 | ₩30,247 | ₩30,060 | ₩30,235 | +0.58% | 1.2천 |
|---|
| 2026.06.08 | ₩30,086 | ₩30,220 | ₩30,086 | ₩30,130 | +0.15% | 1.1천 |
|---|
| 2026.06.05 | ₩30,527 | ₩30,527 | ₩29,946 | ₩30,009 | -1.70% | 1.7천 |
|---|
| 2026.06.04 | ₩30,634 | ₩30,634 | ₩30,534 | ₩30,563 | -0.23% | 700 |
|---|
| 2026.06.03 | ₩30,551 | ₩30,551 | ₩30,426 | ₩30,426 | -0.41% | 400 |
|---|
| 2026.06.02 | ₩30,728 | ₩30,728 | ₩30,583 | ₩30,583 | -0.47% | 800 |
|---|
| 2026.06.01 | ₩30,861 | ₩30,861 | ₩30,738 | ₩30,738 | -0.40% | 3.5천 |
|---|
| 2026.05.29 | ₩31,636 | ₩31,649 | ₩31,549 | ₩31,549 | -0.27% | 1.2천 |
|---|
| 2026.05.28 | ₩31,609 | ₩31,676 | ₩31,609 | ₩31,676 | +0.21% | 1천 |
|---|
| 2026.05.27 | ₩31,529 | ₩31,636 | ₩31,529 | ₩31,567 | +0.12% | 2.6천 |
|---|
| 2026.05.26 | ₩31,302 | ₩31,302 | ₩31,115 | ₩31,250 | -0.17% | 1.1만 |
|---|
| 2026.05.22 | ₩31,249 | ₩31,249 | ₩31,155 | ₩31,207 | -0.13% | 1천 |
|---|
| 2026.05.21 | ₩30,888 | ₩31,082 | ₩30,888 | ₩31,082 | +0.63% | 1.2천 |
|---|
| 2026.05.20 | ₩30,794 | ₩30,921 | ₩30,794 | ₩30,921 | +0.41% | 500 |
|---|
| 2026.05.19 | ₩30,313 | ₩30,340 | ₩30,285 | ₩30,285 | -0.09% | 1.3만 |
|---|
| 2026.05.18 | ₩30,634 | ₩30,634 | ₩30,460 | ₩30,573 | -0.20% | 900 |
|---|
| 2026.05.15 | ₩30,594 | ₩30,687 | ₩30,581 | ₩30,591 | -0.01% | 2.9천 |
|---|
| 2026.05.14 | ₩31,088 | ₩31,155 | ₩30,948 | ₩30,948 | -0.45% | 8.5천 |
|---|
| 2026.05.13 | ₩31,222 | ₩31,222 | ₩31,151 | ₩31,151 | -0.23% | 1천 |
|---|
| 2026.05.12 | ₩30,995 | ₩31,062 | ₩30,981 | ₩31,055 | +0.19% | 6.4천 |
|---|
| 2026.05.11 | ₩31,329 | ₩31,329 | ₩31,258 | ₩31,258 | -0.23% | 900 |
|---|
| 2026.05.08 | ₩31,436 | ₩31,489 | ₩31,409 | ₩31,433 | -0.01% | 4.1천 |
|---|
| 2026.05.07 | ₩31,422 | ₩31,422 | ₩31,253 | ₩31,323 | -0.31% | 2.9천 |
|---|
| 2026.05.06 | ₩31,128 | ₩31,396 | ₩31,115 | ₩31,346 | +0.70% | 3천 |
|---|
| 2026.05.05 | ₩31,102 | ₩31,102 | ₩30,949 | ₩30,949 | -0.49% | 1.6천 |
|---|
| 2026.05.04 | ₩30,968 | ₩31,075 | ₩30,781 | ₩30,824 | -0.47% | 2.1천 |
|---|
| 2026.05.01 | ₩30,995 | ₩31,155 | ₩30,901 | ₩31,003 | +0.03% | 3.3천 |
|---|
| 2026.04.30 | ₩31,035 | ₩31,436 | ₩31,035 | ₩31,398 | +1.17% | 3.4천 |
|---|
| 2026.04.29 | ₩30,915 | ₩31,021 | ₩30,915 | ₩30,995 | +0.26% | 2.1천 |
|---|
| 2026.04.28 | ₩31,040 | ₩31,040 | ₩31,040 | ₩31,040 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩31,142 | ₩31,222 | ₩31,128 | ₩31,176 | +0.11% | 1.4천 |
|---|
| 2026.04.24 | ₩31,262 | ₩31,302 | ₩31,262 | ₩31,302 | +0.13% | 800 |
|---|
| 2026.04.23 | ₩31,088 | ₩31,088 | ₩31,066 | ₩31,066 | -0.07% | 1천 |
|---|
| 2026.04.22 | ₩31,382 | ₩31,449 | ₩31,262 | ₩31,290 | -0.29% | 2.5천 |
|---|
| 2026.04.21 | ₩31,649 | ₩31,649 | ₩31,259 | ₩31,259 | -1.23% | 1.3천 |
|---|
| 2026.04.20 | ₩31,449 | ₩31,449 | ₩31,322 | ₩31,414 | -0.11% | 2.2천 |
|---|
| 2026.04.17 | ₩31,480 | ₩31,480 | ₩31,480 | ₩31,480 | 0.00% | 700 |
|---|
| 2026.04.16 | ₩31,128 | ₩31,128 | ₩31,043 | ₩31,043 | -0.27% | 1.3천 |
|---|
| 2026.04.15 | ₩31,095 | ₩31,222 | ₩31,095 | ₩31,154 | +0.19% | 1.2천 |
|---|
| 2026.04.14 | ₩30,995 | ₩31,075 | ₩30,981 | ₩31,054 | +0.19% | 3천 |
|---|
| 2026.04.13 | ₩30,500 | ₩30,762 | ₩30,500 | ₩30,762 | +0.86% | 700 |
|---|
| 2026.04.10 | ₩30,594 | ₩30,594 | ₩30,543 | ₩30,543 | -0.17% | 700 |
|---|
| 2026.04.09 | ₩30,126 | ₩30,514 | ₩30,126 | ₩30,498 | +1.23% | 1.3천 |
|---|
| 2026.04.08 | ₩30,367 | ₩30,367 | ₩30,109 | ₩30,109 | -0.85% | 1.1천 |
|---|
| 2026.04.07 | ₩29,311 | ₩29,358 | ₩29,124 | ₩29,358 | +0.16% | 1.3천 |
|---|
| 2026.04.06 | ₩29,579 | ₩29,692 | ₩29,579 | ₩29,692 | +0.38% | 700 |
|---|
| 2026.04.02 | ₩29,311 | ₩29,453 | ₩29,311 | ₩29,453 | +0.48% | 900 |
|---|
| 2026.04.01 | ₩29,779 | ₩29,779 | ₩29,771 | ₩29,771 | -0.03% | 500 |
|---|
| 2026.03.31 | ₩29,712 | ₩30,021 | ₩29,605 | ₩30,021 | +1.04% | 4.4천 |
|---|
| 2026.03.30 | ₩29,539 | ₩29,572 | ₩29,164 | ₩29,238 | -1.02% | 1.1천 |
|---|
| 2026.03.27 | ₩29,498 | ₩29,498 | ₩29,218 | ₩29,242 | -0.87% | 2.9천 |
|---|
| 2026.03.26 | ₩30,046 | ₩30,046 | ₩30,007 | ₩30,007 | -0.13% | 400 |
|---|
| 2026.03.25 | ₩30,452 | ₩30,452 | ₩30,452 | ₩30,452 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩30,060 | ₩30,273 | ₩30,060 | ₩30,114 | +0.18% | 600 |
|---|
| 2026.03.23 | ₩30,394 | ₩30,594 | ₩30,300 | ₩30,320 | -0.24% | 1.8만 |
|---|
| 2026.03.20 | ₩29,726 | ₩29,726 | ₩29,669 | ₩29,669 | -0.19% | 900 |
|---|
| 2026.03.19 | ₩30,046 | ₩30,188 | ₩29,993 | ₩30,188 | +0.47% | 2.1천 |
|---|
| 2026.03.18 | ₩30,341 | ₩30,341 | ₩30,341 | ₩30,341 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩31,008 | ₩31,182 | ₩31,008 | ₩31,052 | +0.14% | 1.2천 |
|---|
| 2026.03.16 | ₩30,834 | ₩30,854 | ₩30,796 | ₩30,796 | -0.13% | 1.5천 |
|---|
| 2026.03.13 | ₩30,647 | ₩30,647 | ₩30,435 | ₩30,435 | -0.69% | 900 |
|---|
| 2026.03.12 | ₩30,821 | ₩30,821 | ₩30,615 | ₩30,615 | -0.67% | 1.6천 |
|---|
| 2026.03.11 | ₩31,409 | ₩31,409 | ₩31,297 | ₩31,297 | -0.36% | 800 |
|---|
| 2026.03.10 | ₩31,409 | ₩31,489 | ₩31,367 | ₩31,367 | -0.13% | 600 |
|---|
| 2026.03.09 | ₩30,647 | ₩31,402 | ₩30,447 | ₩31,402 | +2.46% | 2.1천 |
|---|
| 2026.03.06 | ₩31,168 | ₩31,449 | ₩31,168 | ₩31,362 | +0.62% | 1.7천 |
|---|
| 2026.03.05 | ₩32,010 | ₩32,010 | ₩31,676 | ₩31,879 | -0.41% | 1.1천 |
|---|
| 2026.03.04 | ₩31,846 | ₩31,846 | ₩31,846 | ₩31,846 | 0.00% | 600 |
|---|
| 2026.03.03 | ₩31,035 | ₩31,313 | ₩30,888 | ₩31,313 | +0.90% | 3.8천 |
|---|
| 2026.03.02 | ₩31,469 | ₩31,676 | ₩31,449 | ₩31,608 | +0.44% | 5.8천 |
|---|
| 2026.02.27 | ₩32,144 | ₩32,186 | ₩32,144 | ₩32,186 | +0.13% | 700 |
|---|
| 2026.02.26 | ₩32,344 | ₩32,344 | ₩32,264 | ₩32,264 | -0.25% | 700 |
|---|
| 2026.02.25 | ₩32,284 | ₩32,284 | ₩32,117 | ₩32,236 | -0.15% | 5.3천 |
|---|
| 2026.02.24 | ₩32,090 | ₩32,114 | ₩32,050 | ₩32,114 | +0.07% | 1.2천 |
|---|
| 2026.02.23 | ₩31,730 | ₩31,730 | ₩31,436 | ₩31,627 | -0.32% | 2.9천 |
|---|
| 2026.02.20 | ₩32,064 | ₩32,237 | ₩32,064 | ₩32,237 | +0.54% | 1.3천 |
|---|
| 2026.02.19 | ₩31,983 | ₩31,983 | ₩31,941 | ₩31,941 | -0.13% | 500 |
|---|
| 2026.02.18 | ₩32,057 | ₩32,224 | ₩32,057 | ₩32,174 | +0.37% | 4.5천 |
|---|
| 2026.02.17 | ₩31,863 | ₩31,863 | ₩31,603 | ₩31,848 | -0.05% | 1.6천 |
|---|
| 2026.02.13 | ₩31,830 | ₩32,090 | ₩31,830 | ₩31,871 | +0.13% | 2.1천 |
|---|
| 2026.02.12 | ₩32,304 | ₩32,304 | ₩31,860 | ₩31,860 | -1.37% | 800 |
|---|
| 2026.02.11 | ₩32,411 | ₩32,411 | ₩32,251 | ₩32,324 | -0.27% | 4.5천 |
|---|
| 2026.02.10 | ₩32,671 | ₩32,671 | ₩32,479 | ₩32,479 | -0.59% | 4.4천 |
|---|
| 2026.02.09 | ₩32,039 | ₩32,331 | ₩32,039 | ₩32,264 | +0.70% | 1.8천 |
|---|
| 2026.02.06 | ₩31,716 | ₩32,361 | ₩31,636 | ₩32,361 | +2.03% | 2.6천 |
|---|
| 2026.02.05 | ₩32,344 | ₩32,344 | ₩32,212 | ₩32,212 | -0.41% | 1.6천 |
|---|
| 2026.02.04 | ₩32,999 | ₩33,025 | ₩32,678 | ₩32,836 | -0.49% | 4.5천 |
|---|
| 2026.02.03 | ₩33,279 | ₩33,279 | ₩32,892 | ₩33,019 | -0.78% | 8천 |
|---|
| 2026.02.02 | ₩33,333 | ₩33,359 | ₩33,321 | ₩33,321 | -0.04% | 1.9천 |
|---|
| 2026.01.30 | ₩33,533 | ₩33,533 | ₩33,474 | ₩33,474 | -0.18% | 3.8천 |
|---|
| 2026.01.29 | ₩33,506 | ₩33,506 | ₩33,506 | ₩33,506 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩33,613 | ₩33,653 | ₩33,587 | ₩33,611 | -0.01% | 900 |
|---|
| 2026.01.27 | ₩33,767 | ₩33,767 | ₩33,767 | ₩33,767 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩33,754 | ₩33,754 | ₩33,687 | ₩33,687 | -0.20% | 1천 |
|---|
| 2026.01.23 | ₩33,800 | ₩33,824 | ₩33,754 | ₩33,824 | +0.07% | 2.5천 |
|---|
| 2026.01.22 | ₩33,639 | ₩33,725 | ₩33,639 | ₩33,725 | +0.26% | 200 |
|---|
| 2026.01.21 | ₩32,972 | ₩33,440 | ₩32,972 | ₩33,430 | +1.39% | 1천 |
|---|
| 2026.01.20 | ₩33,119 | ₩33,119 | ₩32,870 | ₩32,904 | -0.65% | 3.2천 |
|---|
| 2026.01.16 | ₩33,680 | ₩33,680 | ₩33,506 | ₩33,604 | -0.23% | 2.3천 |
|---|
| 2026.01.15 | ₩33,648 | ₩33,648 | ₩33,648 | ₩33,648 | 0.00% | 400 |
|---|
| 2026.01.14 | ₩33,480 | ₩33,577 | ₩33,480 | ₩33,577 | +0.29% | 400 |
|---|
| 2026.01.13 | ₩33,953 | ₩34,005 | ₩33,867 | ₩34,005 | +0.15% | 900 |
|---|
| 2026.01.12 | ₩33,986 | ₩33,986 | ₩33,986 | ₩33,986 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩33,840 | ₩34,001 | ₩33,834 | ₩33,987 | +0.43% | 2.9천 |
|---|
| 2026.01.08 | ₩33,613 | ₩33,613 | ₩33,613 | ₩33,613 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩33,212 | ₩33,212 | ₩33,212 | ₩33,212 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩33,250 | ₩33,250 | ₩33,250 | ₩33,250 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩33,027 | ₩33,027 | ₩33,027 | ₩33,027 | 0.00% | 400 |
|---|
| 2026.01.02 | ₩32,478 | ₩32,558 | ₩32,478 | ₩32,496 | +0.06% | 4.8천 |
|---|
| 2025.12.31 | ₩32,908 | ₩32,908 | ₩32,793 | ₩32,793 | -0.35% | 1.4천 |
|---|
| 2025.12.30 | ₩33,096 | ₩33,096 | ₩33,043 | ₩33,043 | -0.16% | 1천 |
|---|
| 2025.12.29 | ₩33,172 | ₩33,172 | ₩33,126 | ₩33,126 | -0.14% | 800 |
|---|
| 2025.12.26 | ₩33,974 | ₩34,011 | ₩33,954 | ₩33,981 | +0.02% | 700 |
|---|
| 2025.12.24 | ₩34,014 | ₩34,041 | ₩34,014 | ₩34,041 | +0.08% | 300 |
|---|
| 2025.12.23 | ₩33,939 | ₩33,939 | ₩33,939 | ₩33,939 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩33,854 | ₩33,981 | ₩33,854 | ₩33,927 | +0.22% | 500 |
|---|
| 2025.12.19 | ₩33,759 | ₩33,823 | ₩33,740 | ₩33,740 | -0.06% | 800 |
|---|
| 2025.12.18 | ₩33,835 | ₩33,987 | ₩33,800 | ₩33,846 | +0.03% | 1.3천 |
|---|
| 2025.12.17 | ₩33,484 | ₩33,484 | ₩33,460 | ₩33,460 | -0.07% | 700 |
|---|
| 2025.12.16 | ₩33,413 | ₩33,493 | ₩33,413 | ₩33,480 | +0.20% | 1.5천 |
|---|
| 2025.12.15 | ₩33,440 | ₩33,460 | ₩33,413 | ₩33,460 | +0.06% | 700 |
|---|
| 2025.12.12 | ₩33,412 | ₩33,412 | ₩33,412 | ₩33,412 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩33,378 | ₩33,378 | ₩33,378 | ₩33,378 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩33,199 | ₩33,331 | ₩33,199 | ₩33,331 | +0.40% | 2.8천 |
|---|
| 2025.12.09 | ₩33,111 | ₩33,111 | ₩33,111 | ₩33,111 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩33,079 | ₩33,100 | ₩33,079 | ₩33,100 | +0.06% | 600 |
|---|
| 2025.12.05 | ₩33,400 | ₩33,587 | ₩33,199 | ₩33,246 | -0.46% | 2.2천 |
|---|
| 2025.12.04 | ₩33,146 | ₩33,147 | ₩33,119 | ₩33,147 | +0.00% | 700 |
|---|
| 2025.12.03 | ₩33,092 | ₩33,154 | ₩33,092 | ₩33,154 | +0.19% | 300 |
|---|
| 2025.12.02 | ₩32,919 | ₩33,025 | ₩32,892 | ₩32,992 | +0.22% | 2.5천 |
|---|
| 2025.12.01 | ₩32,931 | ₩33,066 | ₩32,931 | ₩32,973 | +0.13% | 2.3천 |
|---|
| 2025.11.28 | ₩33,238 | ₩33,238 | ₩33,238 | ₩33,238 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩33,025 | ₩33,172 | ₩33,025 | ₩33,126 | +0.30% | 1.1천 |
|---|
| 2025.11.25 | ₩32,651 | ₩32,997 | ₩32,651 | ₩32,997 | +1.06% | 1.3천 |
|---|
| 2025.11.24 | ₩32,224 | ₩32,598 | ₩32,224 | ₩32,539 | +0.98% | 2.3천 |
|---|
| 2025.11.21 | ₩31,836 | ₩32,100 | ₩31,736 | ₩32,100 | +0.83% | 1.4천 |
|---|
| 2025.11.20 | ₩32,357 | ₩32,357 | ₩31,589 | ₩31,589 | -2.37% | 2.6천 |
|---|
| 2025.11.19 | ₩31,899 | ₩32,043 | ₩31,895 | ₩32,043 | +0.45% | 5.1천 |
|---|
| 2025.11.18 | ₩32,216 | ₩32,216 | ₩31,997 | ₩32,078 | -0.43% | 700 |
|---|
| 2025.11.17 | ₩32,865 | ₩33,071 | ₩32,637 | ₩32,637 | -0.70% | 1.8천 |
|---|
| 2025.11.14 | ₩32,932 | ₩33,052 | ₩32,899 | ₩32,931 | -0.00% | 2.2천 |
|---|
| 2025.11.13 | ₩33,653 | ₩33,680 | ₩33,059 | ₩33,059 | -1.77% | 800 |
|---|
| 2025.11.12 | ₩33,934 | ₩33,934 | ₩33,827 | ₩33,827 | -0.31% | 500 |
|---|
| 2025.11.11 | ₩33,832 | ₩34,029 | ₩33,832 | ₩34,029 | +0.58% | 1천 |
|---|
| 2025.11.10 | ₩33,774 | ₩33,917 | ₩33,774 | ₩33,917 | +0.42% | 1.7천 |
|---|
| 2025.11.07 | ₩33,265 | ₩33,505 | ₩33,265 | ₩33,505 | +0.72% | 500 |
|---|
| 2025.11.06 | ₩33,452 | ₩33,452 | ₩33,452 | ₩33,452 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩33,733 | ₩34,081 | ₩33,733 | ₩34,037 | +0.90% | 1.7천 |
|---|
| 2025.11.04 | ₩33,974 | ₩33,974 | ₩33,727 | ₩33,727 | -0.73% | 1.1천 |
|---|
| 2025.11.03 | ₩34,085 | ₩34,085 | ₩34,085 | ₩34,085 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩34,228 | ₩34,308 | ₩34,228 | ₩34,287 | +0.17% | 500 |
|---|
| 2025.10.30 | ₩33,907 | ₩33,907 | ₩33,620 | ₩33,620 | -0.85% | 900 |
|---|
| 2025.10.29 | ₩34,061 | ₩34,132 | ₩34,061 | ₩34,132 | +0.21% | 300 |
|---|
| 2025.10.28 | ₩34,388 | ₩34,388 | ₩34,324 | ₩34,324 | -0.19% | 800 |
|---|
| 2025.10.27 | ₩34,428 | ₩34,442 | ₩34,369 | ₩34,369 | -0.17% | 2천 |
|---|
| 2025.10.24 | ₩34,022 | ₩34,022 | ₩34,022 | ₩34,022 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩33,619 | ₩34,059 | ₩33,619 | ₩34,059 | +1.31% | 600 |
|---|
| 2025.10.22 | ₩33,864 | ₩33,864 | ₩33,850 | ₩33,850 | -0.04% | 400 |
|---|
| 2025.10.21 | ₩34,094 | ₩34,134 | ₩34,081 | ₩34,081 | -0.04% | 700 |
|---|
| 2025.10.20 | ₩33,587 | ₩33,772 | ₩33,587 | ₩33,772 | +0.55% | 3.8천 |
|---|
| 2025.10.17 | ₩33,253 | ₩33,425 | ₩33,253 | ₩33,425 | +0.52% | 500 |
|---|
| 2025.10.16 | ₩33,548 | ₩33,548 | ₩33,196 | ₩33,196 | -1.05% | 1천 |
|---|
| 2025.10.15 | ₩33,667 | ₩33,667 | ₩33,474 | ₩33,474 | -0.57% | 200 |
|---|
| 2025.10.14 | ₩32,985 | ₩33,613 | ₩32,985 | ₩33,449 | +1.41% | 700 |
|---|
| 2025.10.13 | ₩33,025 | ₩33,393 | ₩33,025 | ₩33,393 | +1.11% | 3.7천 |
|---|
| 2025.10.10 | ₩33,613 | ₩33,613 | ₩32,671 | ₩32,671 | -2.80% | 300 |
|---|