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 | ₩29,125 | ₩29,298 | ₩29,125 | ₩29,238 | +0.39% | 2.4만 |
| 2026.10.08 | ₩28,898 | ₩28,988 | ₩28,831 | ₩28,988 | +0.31% | 1.5만 |
| 2026.10.07 | ₩28,831 | ₩28,964 | ₩28,791 | ₩28,919 | +0.31% | 2.6만 |
| 2026.10.06 | ₩28,764 | ₩28,991 | ₩28,764 | ₩28,971 | +0.72% | 2.1만 |
| 2026.10.05 | ₩28,564 | ₩28,791 | ₩28,537 | ₩28,680 | +0.41% | 2.1만 |
| 2026.10.02 | ₩28,577 | ₩28,671 | ₩28,524 | ₩28,590 | +0.05% | 2.6만 |
| 2026.10.01 | ₩28,243 | ₩28,363 | ₩28,163 | ₩28,270 | +0.09% | 2.9만 |
| 2026.09.30 | ₩28,657 | ₩28,791 | ₩28,637 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,671 |
| +0.05% |
| 1.1만 |
| 2026.09.29 | ₩28,669 | ₩28,791 | ₩28,617 | ₩28,705 | +0.13% | 39.5만 |
|---|
| 2026.09.28 | ₩28,724 | ₩28,858 | ₩28,673 | ₩28,673 | -0.18% | 1.5만 |
|---|
| 2026.09.25 | ₩28,898 | ₩29,058 | ₩28,851 | ₩28,994 | +0.33% | 2.5천 |
|---|
| 2026.09.24 | ₩28,951 | ₩29,018 | ₩28,804 | ₩28,954 | +0.01% | 1.2만 |
|---|
| 2026.09.23 | ₩29,272 | ₩29,272 | ₩28,990 | ₩29,008 | -0.90% | 9.4천 |
|---|
| 2026.09.22 | ₩29,445 | ₩29,445 | ₩29,272 | ₩29,324 | -0.41% | 1.8만 |
|---|
| 2026.09.21 | ₩29,245 | ₩29,358 | ₩29,111 | ₩29,288 | +0.15% | 5.1만 |
|---|
| 2026.09.18 | ₩28,964 | ₩29,098 | ₩28,951 | ₩29,012 | +0.17% | 3.2만 |
|---|
| 2026.09.17 | ₩29,111 | ₩29,218 | ₩29,045 | ₩29,098 | -0.05% | 14.4만 |
|---|
| 2026.09.16 | ₩29,085 | ₩29,138 | ₩28,724 | ₩28,830 | -0.88% | 5.1만 |
|---|
| 2026.09.15 | ₩29,178 | ₩29,178 | ₩29,004 | ₩29,004 | -0.59% | 3.3만 |
|---|
| 2026.09.14 | ₩29,378 | ₩29,539 | ₩29,312 | ₩29,457 | +0.27% | 2.2만 |
|---|
| 2026.09.11 | ₩29,392 | ₩29,512 | ₩29,392 | ₩29,493 | +0.35% | 1.3만 |
|---|
| 2026.09.10 | ₩29,325 | ₩29,338 | ₩29,195 | ₩29,195 | -0.44% | 2만 |
|---|
| 2026.09.09 | ₩29,499 | ₩29,499 | ₩29,338 | ₩29,349 | -0.51% | 45.4만 |
|---|
| 2026.09.08 | ₩29,766 | ₩29,806 | ₩29,719 | ₩29,723 | -0.14% | 1.2만 |
|---|
| 2026.09.04 | ₩29,913 | ₩29,953 | ₩29,832 | ₩29,913 | 0.00% | 2.4천 |
|---|
| 2026.09.03 | ₩30,153 | ₩30,447 | ₩30,153 | ₩30,322 | +0.56% | 67.1만 |
|---|
| 2026.09.02 | ₩29,832 | ₩29,939 | ₩29,832 | ₩29,880 | +0.16% | 9.4천 |
|---|
| 2026.09.01 | ₩29,926 | ₩29,966 | ₩29,802 | ₩29,802 | -0.41% | 4천 |
|---|
| 2026.08.31 | ₩30,473 | ₩30,647 | ₩30,473 | ₩30,592 | +0.39% | 7.5천 |
|---|
| 2026.08.28 | ₩30,580 | ₩30,704 | ₩30,580 | ₩30,704 | +0.41% | 1.1천 |
|---|
| 2026.08.27 | ₩30,540 | ₩30,540 | ₩30,383 | ₩30,383 | -0.52% | 2.9천 |
|---|
| 2026.08.26 | ₩30,620 | ₩30,667 | ₩30,567 | ₩30,667 | +0.15% | 500 |
|---|
| 2026.08.25 | ₩30,827 | ₩30,831 | ₩30,827 | ₩30,831 | +0.01% | 400 |
|---|
| 2026.08.24 | ₩30,874 | ₩30,874 | ₩30,874 | ₩30,874 | 0.00% | 400 |
|---|
| 2026.08.21 | ₩30,700 | ₩30,821 | ₩30,700 | ₩30,798 | +0.32% | 3.1천 |
|---|
| 2026.08.20 | ₩30,540 | ₩30,567 | ₩30,420 | ₩30,480 | -0.20% | 8.4천 |
|---|
| 2026.08.19 | ₩30,660 | ₩31,008 | ₩30,660 | ₩30,895 | +0.77% | 2.6천 |
|---|
| 2026.08.18 | ₩30,300 | ₩30,500 | ₩30,300 | ₩30,373 | +0.24% | 3.3천 |
|---|
| 2026.08.17 | ₩30,627 | ₩30,627 | ₩30,424 | ₩30,424 | -0.66% | 3.8천 |
|---|
| 2026.08.14 | ₩30,807 | ₩30,807 | ₩30,766 | ₩30,766 | -0.13% | 1.3천 |
|---|
| 2026.08.13 | ₩30,847 | ₩30,847 | ₩30,795 | ₩30,795 | -0.17% | 500 |
|---|
| 2026.08.12 | ₩30,667 | ₩30,667 | ₩30,647 | ₩30,656 | -0.03% | 1.6천 |
|---|
| 2026.08.11 | ₩30,954 | ₩30,954 | ₩30,894 | ₩30,894 | -0.19% | 1.6천 |
|---|
| 2026.08.10 | ₩30,861 | ₩30,947 | ₩30,861 | ₩30,947 | +0.28% | 2.3천 |
|---|
| 2026.08.07 | ₩30,994 | ₩30,994 | ₩30,946 | ₩30,946 | -0.16% | 2.2천 |
|---|
| 2026.08.06 | ₩30,594 | ₩30,614 | ₩30,594 | ₩30,614 | +0.07% | 1.1천 |
|---|
| 2026.08.05 | ₩30,700 | ₩30,754 | ₩30,647 | ₩30,711 | +0.03% | 800 |
|---|
| 2026.08.04 | ₩30,393 | ₩30,583 | ₩30,393 | ₩30,583 | +0.62% | 4.6천 |
|---|
| 2026.08.03 | ₩30,353 | ₩30,660 | ₩30,353 | ₩30,574 | +0.73% | 3.6천 |
|---|
| 2026.07.31 | ₩30,340 | ₩30,460 | ₩30,233 | ₩30,380 | +0.13% | 6.6천 |
|---|
| 2026.07.30 | ₩29,525 | ₩29,543 | ₩29,505 | ₩29,543 | +0.06% | 1.7천 |
|---|
| 2026.07.29 | ₩29,552 | ₩29,552 | ₩29,316 | ₩29,316 | -0.80% | 700 |
|---|
| 2026.07.28 | ₩29,505 | ₩29,552 | ₩29,505 | ₩29,552 | +0.16% | 600 |
|---|
| 2026.07.27 | ₩29,071 | ₩29,211 | ₩29,071 | ₩29,149 | +0.27% | 4.8천 |
|---|
| 2026.07.24 | ₩28,757 | ₩28,831 | ₩28,757 | ₩28,796 | +0.13% | 1.9천 |
|---|
| 2026.07.23 | ₩29,191 | ₩29,191 | ₩28,550 | ₩28,671 | -1.78% | 1.4만 |
|---|
| 2026.07.22 | ₩29,953 | ₩30,057 | ₩29,913 | ₩29,926 | -0.09% | 2천 |
|---|
| 2026.07.21 | ₩30,140 | ₩30,140 | ₩30,074 | ₩30,074 | -0.22% | 1천 |
|---|
| 2026.07.20 | ₩30,113 | ₩30,206 | ₩29,979 | ₩30,013 | -0.33% | 4.2천 |
|---|
| 2026.07.17 | ₩30,353 | ₩30,353 | ₩30,113 | ₩30,165 | -0.62% | 800 |
|---|
| 2026.07.16 | ₩30,594 | ₩30,647 | ₩30,495 | ₩30,495 | -0.32% | 500 |
|---|
| 2026.07.15 | ₩30,580 | ₩30,580 | ₩30,436 | ₩30,436 | -0.47% | 1.8천 |
|---|
| 2026.07.14 | ₩30,246 | ₩30,258 | ₩30,193 | ₩30,258 | +0.04% | 1.2천 |
|---|
| 2026.07.13 | ₩30,447 | ₩30,473 | ₩30,233 | ₩30,250 | -0.64% | 4천 |
|---|
| 2026.07.10 | ₩30,582 | ₩30,582 | ₩30,582 | ₩30,582 | 0.00% | 400 |
|---|
| 2026.07.09 | ₩30,140 | ₩30,459 | ₩30,140 | ₩30,459 | +1.06% | 900 |
|---|
| 2026.07.08 | ₩30,095 | ₩30,095 | ₩30,095 | ₩30,095 | 0.00% | 500 |
|---|
| 2026.07.07 | ₩30,927 | ₩30,927 | ₩30,566 | ₩30,566 | -1.17% | 5.8천 |
|---|
| 2026.07.06 | ₩30,500 | ₩30,696 | ₩30,367 | ₩30,696 | +0.64% | 2.8천 |
|---|
| 2026.07.02 | ₩30,541 | ₩30,567 | ₩30,433 | ₩30,497 | -0.14% | 2.8천 |
|---|
| 2026.07.01 | ₩30,794 | ₩30,821 | ₩30,691 | ₩30,691 | -0.33% | 1.8천 |
|---|
| 2026.06.30 | ₩30,754 | ₩30,886 | ₩30,754 | ₩30,853 | +0.32% | 2.4천 |
|---|
| 2026.06.29 | ₩30,634 | ₩30,807 | ₩30,634 | ₩30,774 | +0.46% | 1.2천 |
|---|
| 2026.06.26 | ₩30,099 | ₩30,393 | ₩30,086 | ₩30,237 | +0.46% | 2.2천 |
|---|
| 2026.06.25 | ₩30,180 | ₩30,180 | ₩29,844 | ₩29,844 | -1.11% | 2.6천 |
|---|
| 2026.06.24 | ₩30,252 | ₩30,252 | ₩30,252 | ₩30,252 | 0.00% | 500 |
|---|
| 2026.06.23 | ₩30,046 | ₩30,046 | ₩29,990 | ₩29,990 | -0.19% | 2.5천 |
|---|
| 2026.06.22 | ₩30,326 | ₩30,326 | ₩30,257 | ₩30,257 | -0.23% | 800 |
|---|
| 2026.06.18 | ₩30,647 | ₩30,672 | ₩30,647 | ₩30,672 | +0.08% | 600 |
|---|
| 2026.06.17 | ₩30,273 | ₩30,282 | ₩30,273 | ₩30,282 | +0.03% | 400 |
|---|
| 2026.06.16 | ₩30,967 | ₩31,074 | ₩30,935 | ₩30,935 | -0.10% | 5.3천 |
|---|
| 2026.06.15 | ₩30,967 | ₩31,074 | ₩30,899 | ₩30,899 | -0.22% | 2.8천 |
|---|
| 2026.06.12 | ₩30,634 | ₩30,634 | ₩30,404 | ₩30,404 | -0.75% | 600 |
|---|
| 2026.06.11 | ₩29,832 | ₩30,349 | ₩29,832 | ₩30,349 | +1.73% | 700 |
|---|
| 2026.06.10 | ₩29,966 | ₩29,966 | ₩29,664 | ₩29,664 | -1.01% | 3.3천 |
|---|
| 2026.06.09 | ₩30,046 | ₩30,233 | ₩30,046 | ₩30,221 | +0.58% | 1.2천 |
|---|
| 2026.06.08 | ₩30,073 | ₩30,206 | ₩30,073 | ₩30,117 | +0.15% | 1.1천 |
|---|
| 2026.06.05 | ₩30,513 | ₩30,513 | ₩29,933 | ₩29,995 | -1.70% | 1.7천 |
|---|
| 2026.06.04 | ₩30,620 | ₩30,620 | ₩30,520 | ₩30,549 | -0.23% | 700 |
|---|
| 2026.06.03 | ₩30,537 | ₩30,537 | ₩30,412 | ₩30,412 | -0.41% | 400 |
|---|
| 2026.06.02 | ₩30,714 | ₩30,714 | ₩30,570 | ₩30,570 | -0.47% | 800 |
|---|
| 2026.06.01 | ₩30,847 | ₩30,847 | ₩30,724 | ₩30,724 | -0.40% | 3.5천 |
|---|
| 2026.05.29 | ₩31,622 | ₩31,635 | ₩31,535 | ₩31,535 | -0.27% | 1.2천 |
|---|
| 2026.05.28 | ₩31,595 | ₩31,662 | ₩31,595 | ₩31,662 | +0.21% | 1천 |
|---|
| 2026.05.27 | ₩31,515 | ₩31,622 | ₩31,515 | ₩31,552 | +0.12% | 2.6천 |
|---|
| 2026.05.26 | ₩31,288 | ₩31,288 | ₩31,101 | ₩31,236 | -0.17% | 1.1만 |
|---|
| 2026.05.22 | ₩31,235 | ₩31,235 | ₩31,141 | ₩31,193 | -0.13% | 1천 |
|---|
| 2026.05.21 | ₩30,874 | ₩31,068 | ₩30,874 | ₩31,068 | +0.63% | 1.2천 |
|---|
| 2026.05.20 | ₩30,781 | ₩30,907 | ₩30,781 | ₩30,907 | +0.41% | 500 |
|---|
| 2026.05.19 | ₩30,300 | ₩30,326 | ₩30,272 | ₩30,272 | -0.09% | 1.3만 |
|---|
| 2026.05.18 | ₩30,620 | ₩30,620 | ₩30,447 | ₩30,559 | -0.20% | 900 |
|---|
| 2026.05.15 | ₩30,580 | ₩30,674 | ₩30,567 | ₩30,578 | -0.01% | 2.9천 |
|---|
| 2026.05.14 | ₩31,074 | ₩31,141 | ₩30,934 | ₩30,934 | -0.45% | 8.5천 |
|---|
| 2026.05.13 | ₩31,208 | ₩31,208 | ₩31,137 | ₩31,137 | -0.23% | 1천 |
|---|
| 2026.05.12 | ₩30,981 | ₩31,048 | ₩30,967 | ₩31,041 | +0.19% | 6.4천 |
|---|
| 2026.05.11 | ₩31,315 | ₩31,315 | ₩31,244 | ₩31,244 | -0.23% | 900 |
|---|
| 2026.05.08 | ₩31,421 | ₩31,475 | ₩31,395 | ₩31,419 | -0.01% | 4.1천 |
|---|
| 2026.05.07 | ₩31,408 | ₩31,408 | ₩31,239 | ₩31,309 | -0.31% | 2.9천 |
|---|
| 2026.05.06 | ₩31,114 | ₩31,381 | ₩31,101 | ₩31,332 | +0.70% | 3천 |
|---|
| 2026.05.05 | ₩31,088 | ₩31,088 | ₩30,935 | ₩30,935 | -0.49% | 1.6천 |
|---|
| 2026.05.04 | ₩30,954 | ₩31,061 | ₩30,767 | ₩30,810 | -0.47% | 2.1천 |
|---|
| 2026.05.01 | ₩30,981 | ₩31,141 | ₩30,887 | ₩30,989 | +0.03% | 3.3천 |
|---|
| 2026.04.30 | ₩31,021 | ₩31,421 | ₩31,021 | ₩31,384 | +1.17% | 3.4천 |
|---|
| 2026.04.29 | ₩30,901 | ₩31,008 | ₩30,901 | ₩30,981 | +0.26% | 2.1천 |
|---|
| 2026.04.28 | ₩31,026 | ₩31,026 | ₩31,026 | ₩31,026 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩31,128 | ₩31,208 | ₩31,114 | ₩31,162 | +0.11% | 1.4천 |
|---|
| 2026.04.24 | ₩31,248 | ₩31,288 | ₩31,248 | ₩31,288 | +0.13% | 800 |
|---|
| 2026.04.23 | ₩31,074 | ₩31,074 | ₩31,052 | ₩31,052 | -0.07% | 1천 |
|---|
| 2026.04.22 | ₩31,368 | ₩31,435 | ₩31,248 | ₩31,276 | -0.29% | 2.5천 |
|---|
| 2026.04.21 | ₩31,635 | ₩31,635 | ₩31,245 | ₩31,245 | -1.23% | 1.3천 |
|---|
| 2026.04.20 | ₩31,435 | ₩31,435 | ₩31,308 | ₩31,400 | -0.11% | 2.2천 |
|---|
| 2026.04.17 | ₩31,466 | ₩31,466 | ₩31,466 | ₩31,466 | 0.00% | 700 |
|---|
| 2026.04.16 | ₩31,114 | ₩31,114 | ₩31,029 | ₩31,029 | -0.27% | 1.3천 |
|---|
| 2026.04.15 | ₩31,081 | ₩31,208 | ₩31,081 | ₩31,140 | +0.19% | 1.2천 |
|---|
| 2026.04.14 | ₩30,981 | ₩31,061 | ₩30,967 | ₩31,040 | +0.19% | 3천 |
|---|
| 2026.04.13 | ₩30,487 | ₩30,748 | ₩30,487 | ₩30,748 | +0.86% | 700 |
|---|
| 2026.04.10 | ₩30,580 | ₩30,580 | ₩30,529 | ₩30,529 | -0.17% | 700 |
|---|
| 2026.04.09 | ₩30,113 | ₩30,500 | ₩30,113 | ₩30,484 | +1.23% | 1.3천 |
|---|
| 2026.04.08 | ₩30,353 | ₩30,353 | ₩30,095 | ₩30,095 | -0.85% | 1.1천 |
|---|
| 2026.04.07 | ₩29,298 | ₩29,345 | ₩29,111 | ₩29,345 | +0.16% | 1.3천 |
|---|
| 2026.04.06 | ₩29,565 | ₩29,679 | ₩29,565 | ₩29,679 | +0.38% | 700 |
|---|
| 2026.04.02 | ₩29,298 | ₩29,440 | ₩29,298 | ₩29,440 | +0.48% | 900 |
|---|
| 2026.04.01 | ₩29,766 | ₩29,766 | ₩29,758 | ₩29,758 | -0.03% | 500 |
|---|
| 2026.03.31 | ₩29,699 | ₩30,007 | ₩29,592 | ₩30,007 | +1.04% | 4.4천 |
|---|
| 2026.03.30 | ₩29,525 | ₩29,559 | ₩29,151 | ₩29,225 | -1.02% | 1.1천 |
|---|
| 2026.03.27 | ₩29,485 | ₩29,485 | ₩29,205 | ₩29,229 | -0.87% | 2.9천 |
|---|
| 2026.03.26 | ₩30,033 | ₩30,033 | ₩29,994 | ₩29,994 | -0.13% | 400 |
|---|
| 2026.03.25 | ₩30,439 | ₩30,439 | ₩30,439 | ₩30,439 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩30,046 | ₩30,260 | ₩30,046 | ₩30,101 | +0.18% | 600 |
|---|
| 2026.03.23 | ₩30,380 | ₩30,580 | ₩30,286 | ₩30,306 | -0.24% | 1.8만 |
|---|
| 2026.03.20 | ₩29,712 | ₩29,712 | ₩29,656 | ₩29,656 | -0.19% | 900 |
|---|
| 2026.03.19 | ₩30,033 | ₩30,174 | ₩29,979 | ₩30,174 | +0.47% | 2.1천 |
|---|
| 2026.03.18 | ₩30,328 | ₩30,328 | ₩30,328 | ₩30,328 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩30,994 | ₩31,168 | ₩30,994 | ₩31,038 | +0.14% | 1.2천 |
|---|
| 2026.03.16 | ₩30,821 | ₩30,841 | ₩30,782 | ₩30,782 | -0.13% | 1.5천 |
|---|
| 2026.03.13 | ₩30,634 | ₩30,634 | ₩30,421 | ₩30,421 | -0.69% | 900 |
|---|
| 2026.03.12 | ₩30,807 | ₩30,807 | ₩30,602 | ₩30,602 | -0.67% | 1.6천 |
|---|
| 2026.03.11 | ₩31,395 | ₩31,395 | ₩31,283 | ₩31,283 | -0.36% | 800 |
|---|
| 2026.03.10 | ₩31,395 | ₩31,475 | ₩31,353 | ₩31,353 | -0.13% | 600 |
|---|
| 2026.03.09 | ₩30,634 | ₩31,388 | ₩30,433 | ₩31,388 | +2.46% | 2.1천 |
|---|
| 2026.03.06 | ₩31,154 | ₩31,435 | ₩31,154 | ₩31,348 | +0.62% | 1.7천 |
|---|
| 2026.03.05 | ₩31,996 | ₩31,996 | ₩31,662 | ₩31,865 | -0.41% | 1.1천 |
|---|
| 2026.03.04 | ₩31,831 | ₩31,831 | ₩31,831 | ₩31,831 | 0.00% | 600 |
|---|
| 2026.03.03 | ₩31,021 | ₩31,299 | ₩30,874 | ₩31,299 | +0.90% | 3.8천 |
|---|
| 2026.03.02 | ₩31,455 | ₩31,662 | ₩31,435 | ₩31,594 | +0.44% | 5.8천 |
|---|
| 2026.02.27 | ₩32,129 | ₩32,172 | ₩32,129 | ₩32,172 | +0.13% | 700 |
|---|
| 2026.02.26 | ₩32,330 | ₩32,330 | ₩32,249 | ₩32,249 | -0.25% | 700 |
|---|
| 2026.02.25 | ₩32,269 | ₩32,269 | ₩32,103 | ₩32,221 | -0.15% | 5.3천 |
|---|
| 2026.02.24 | ₩32,076 | ₩32,100 | ₩32,036 | ₩32,100 | +0.07% | 1.2천 |
|---|
| 2026.02.23 | ₩31,715 | ₩31,715 | ₩31,421 | ₩31,612 | -0.32% | 2.9천 |
|---|
| 2026.02.20 | ₩32,049 | ₩32,223 | ₩32,049 | ₩32,223 | +0.54% | 1.3천 |
|---|
| 2026.02.19 | ₩31,969 | ₩31,969 | ₩31,926 | ₩31,926 | -0.13% | 500 |
|---|
| 2026.02.18 | ₩32,042 | ₩32,209 | ₩32,042 | ₩32,160 | +0.37% | 4.5천 |
|---|
| 2026.02.17 | ₩31,849 | ₩31,849 | ₩31,588 | ₩31,834 | -0.05% | 1.6천 |
|---|
| 2026.02.13 | ₩31,815 | ₩32,076 | ₩31,815 | ₩31,857 | +0.13% | 2.1천 |
|---|
| 2026.02.12 | ₩32,289 | ₩32,289 | ₩31,846 | ₩31,846 | -1.37% | 800 |
|---|
| 2026.02.11 | ₩32,396 | ₩32,396 | ₩32,236 | ₩32,310 | -0.27% | 4.5천 |
|---|
| 2026.02.10 | ₩32,657 | ₩32,657 | ₩32,464 | ₩32,464 | -0.59% | 4.4천 |
|---|
| 2026.02.09 | ₩32,025 | ₩32,316 | ₩32,025 | ₩32,249 | +0.70% | 1.8천 |
|---|
| 2026.02.06 | ₩31,702 | ₩32,347 | ₩31,622 | ₩32,347 | +2.03% | 2.6천 |
|---|
| 2026.02.05 | ₩32,330 | ₩32,330 | ₩32,197 | ₩32,197 | -0.41% | 1.6천 |
|---|
| 2026.02.04 | ₩32,984 | ₩33,011 | ₩32,663 | ₩32,821 | -0.49% | 4.5천 |
|---|
| 2026.02.03 | ₩33,264 | ₩33,264 | ₩32,877 | ₩33,004 | -0.78% | 8천 |
|---|
| 2026.02.02 | ₩33,318 | ₩33,344 | ₩33,306 | ₩33,306 | -0.04% | 1.9천 |
|---|
| 2026.01.30 | ₩33,518 | ₩33,518 | ₩33,459 | ₩33,459 | -0.18% | 3.8천 |
|---|
| 2026.01.29 | ₩33,491 | ₩33,491 | ₩33,491 | ₩33,491 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩33,598 | ₩33,638 | ₩33,571 | ₩33,595 | -0.01% | 900 |
|---|
| 2026.01.27 | ₩33,752 | ₩33,752 | ₩33,752 | ₩33,752 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩33,738 | ₩33,738 | ₩33,672 | ₩33,672 | -0.20% | 1천 |
|---|
| 2026.01.23 | ₩33,785 | ₩33,809 | ₩33,738 | ₩33,809 | +0.07% | 2.5천 |
|---|
| 2026.01.22 | ₩33,624 | ₩33,710 | ₩33,624 | ₩33,710 | +0.26% | 200 |
|---|
| 2026.01.21 | ₩32,957 | ₩33,425 | ₩32,957 | ₩33,415 | +1.39% | 1천 |
|---|
| 2026.01.20 | ₩33,104 | ₩33,104 | ₩32,856 | ₩32,889 | -0.65% | 3.2천 |
|---|
| 2026.01.16 | ₩33,665 | ₩33,665 | ₩33,491 | ₩33,589 | -0.23% | 2.3천 |
|---|
| 2026.01.15 | ₩33,633 | ₩33,633 | ₩33,633 | ₩33,633 | 0.00% | 400 |
|---|
| 2026.01.14 | ₩33,465 | ₩33,562 | ₩33,465 | ₩33,562 | +0.29% | 400 |
|---|
| 2026.01.13 | ₩33,937 | ₩33,989 | ₩33,852 | ₩33,989 | +0.15% | 900 |
|---|
| 2026.01.12 | ₩33,971 | ₩33,971 | ₩33,971 | ₩33,971 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩33,825 | ₩33,985 | ₩33,818 | ₩33,972 | +0.43% | 2.9천 |
|---|
| 2026.01.08 | ₩33,598 | ₩33,598 | ₩33,598 | ₩33,598 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩33,198 | ₩33,198 | ₩33,198 | ₩33,198 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩33,235 | ₩33,235 | ₩33,235 | ₩33,235 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩33,012 | ₩33,012 | ₩33,012 | ₩33,012 | 0.00% | 400 |
|---|
| 2026.01.02 | ₩32,463 | ₩32,543 | ₩32,463 | ₩32,482 | +0.06% | 4.8천 |
|---|
| 2025.12.31 | ₩32,893 | ₩32,893 | ₩32,778 | ₩32,778 | -0.35% | 1.4천 |
|---|
| 2025.12.30 | ₩33,081 | ₩33,081 | ₩33,028 | ₩33,028 | -0.16% | 1천 |
|---|
| 2025.12.29 | ₩33,157 | ₩33,157 | ₩33,111 | ₩33,111 | -0.14% | 800 |
|---|
| 2025.12.26 | ₩33,959 | ₩33,996 | ₩33,939 | ₩33,965 | +0.02% | 700 |
|---|
| 2025.12.24 | ₩33,999 | ₩34,025 | ₩33,999 | ₩34,025 | +0.08% | 300 |
|---|
| 2025.12.23 | ₩33,924 | ₩33,924 | ₩33,924 | ₩33,924 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩33,839 | ₩33,965 | ₩33,839 | ₩33,912 | +0.22% | 500 |
|---|
| 2025.12.19 | ₩33,744 | ₩33,808 | ₩33,725 | ₩33,725 | -0.06% | 800 |
|---|
| 2025.12.18 | ₩33,820 | ₩33,972 | ₩33,785 | ₩33,831 | +0.03% | 1.3천 |
|---|
| 2025.12.17 | ₩33,469 | ₩33,469 | ₩33,445 | ₩33,445 | -0.07% | 700 |
|---|
| 2025.12.16 | ₩33,398 | ₩33,478 | ₩33,398 | ₩33,465 | +0.20% | 1.5천 |
|---|
| 2025.12.15 | ₩33,425 | ₩33,445 | ₩33,398 | ₩33,445 | +0.06% | 700 |
|---|
| 2025.12.12 | ₩33,397 | ₩33,397 | ₩33,397 | ₩33,397 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩33,363 | ₩33,363 | ₩33,363 | ₩33,363 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩33,184 | ₩33,316 | ₩33,184 | ₩33,316 | +0.40% | 2.8천 |
|---|
| 2025.12.09 | ₩33,096 | ₩33,096 | ₩33,096 | ₩33,096 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩33,064 | ₩33,085 | ₩33,064 | ₩33,085 | +0.06% | 600 |
|---|
| 2025.12.05 | ₩33,385 | ₩33,571 | ₩33,184 | ₩33,231 | -0.46% | 2.2천 |
|---|
| 2025.12.04 | ₩33,131 | ₩33,132 | ₩33,104 | ₩33,132 | +0.00% | 700 |
|---|
| 2025.12.03 | ₩33,077 | ₩33,139 | ₩33,077 | ₩33,139 | +0.19% | 300 |
|---|
| 2025.12.02 | ₩32,904 | ₩33,011 | ₩32,877 | ₩32,977 | +0.22% | 2.5천 |
|---|
| 2025.12.01 | ₩32,916 | ₩33,051 | ₩32,916 | ₩32,959 | +0.13% | 2.3천 |
|---|
| 2025.11.28 | ₩33,223 | ₩33,223 | ₩33,223 | ₩33,223 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩33,011 | ₩33,157 | ₩33,011 | ₩33,111 | +0.30% | 1.1천 |
|---|
| 2025.11.25 | ₩32,637 | ₩32,983 | ₩32,637 | ₩32,983 | +1.06% | 1.3천 |
|---|
| 2025.11.24 | ₩32,209 | ₩32,583 | ₩32,209 | ₩32,525 | +0.98% | 2.3천 |
|---|
| 2025.11.21 | ₩31,822 | ₩32,085 | ₩31,722 | ₩32,085 | +0.83% | 1.4천 |
|---|
| 2025.11.20 | ₩32,343 | ₩32,343 | ₩31,575 | ₩31,575 | -2.37% | 2.6천 |
|---|
| 2025.11.19 | ₩31,885 | ₩32,029 | ₩31,881 | ₩32,029 | +0.45% | 5.1천 |
|---|
| 2025.11.18 | ₩32,201 | ₩32,201 | ₩31,982 | ₩32,064 | -0.43% | 700 |
|---|
| 2025.11.17 | ₩32,850 | ₩33,056 | ₩32,622 | ₩32,622 | -0.70% | 1.8천 |
|---|
| 2025.11.14 | ₩32,917 | ₩33,037 | ₩32,884 | ₩32,916 | -0.00% | 2.2천 |
|---|
| 2025.11.13 | ₩33,638 | ₩33,665 | ₩33,044 | ₩33,044 | -1.77% | 800 |
|---|
| 2025.11.12 | ₩33,919 | ₩33,919 | ₩33,812 | ₩33,812 | -0.31% | 500 |
|---|
| 2025.11.11 | ₩33,817 | ₩34,013 | ₩33,817 | ₩34,013 | +0.58% | 1천 |
|---|
| 2025.11.10 | ₩33,758 | ₩33,901 | ₩33,758 | ₩33,901 | +0.42% | 1.7천 |
|---|
| 2025.11.07 | ₩33,250 | ₩33,490 | ₩33,250 | ₩33,490 | +0.72% | 500 |
|---|
| 2025.11.06 | ₩33,437 | ₩33,437 | ₩33,437 | ₩33,437 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩33,718 | ₩34,066 | ₩33,718 | ₩34,021 | +0.90% | 1.7천 |
|---|
| 2025.11.04 | ₩33,959 | ₩33,959 | ₩33,712 | ₩33,712 | -0.73% | 1.1천 |
|---|
| 2025.11.03 | ₩34,070 | ₩34,070 | ₩34,070 | ₩34,070 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩34,212 | ₩34,293 | ₩34,212 | ₩34,271 | +0.17% | 500 |
|---|
| 2025.10.30 | ₩33,892 | ₩33,892 | ₩33,605 | ₩33,605 | -0.85% | 900 |
|---|
| 2025.10.29 | ₩34,046 | ₩34,116 | ₩34,046 | ₩34,116 | +0.21% | 300 |
|---|
| 2025.10.28 | ₩34,373 | ₩34,373 | ₩34,309 | ₩34,309 | -0.19% | 800 |
|---|
| 2025.10.27 | ₩34,413 | ₩34,426 | ₩34,354 | ₩34,354 | -0.17% | 2천 |
|---|
| 2025.10.24 | ₩34,007 | ₩34,007 | ₩34,007 | ₩34,007 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩33,604 | ₩34,044 | ₩33,604 | ₩34,044 | +1.31% | 600 |
|---|
| 2025.10.22 | ₩33,849 | ₩33,849 | ₩33,835 | ₩33,835 | -0.04% | 400 |
|---|
| 2025.10.21 | ₩34,079 | ₩34,119 | ₩34,066 | ₩34,066 | -0.04% | 700 |
|---|
| 2025.10.20 | ₩33,571 | ₩33,757 | ₩33,571 | ₩33,757 | +0.55% | 3.8천 |
|---|
| 2025.10.17 | ₩33,238 | ₩33,410 | ₩33,238 | ₩33,410 | +0.52% | 500 |
|---|
| 2025.10.16 | ₩33,533 | ₩33,533 | ₩33,182 | ₩33,182 | -1.05% | 1천 |
|---|
| 2025.10.15 | ₩33,652 | ₩33,652 | ₩33,459 | ₩33,459 | -0.57% | 200 |
|---|
| 2025.10.14 | ₩32,971 | ₩33,598 | ₩32,971 | ₩33,434 | +1.41% | 700 |
|---|
| 2025.10.13 | ₩33,011 | ₩33,378 | ₩33,011 | ₩33,378 | +1.11% | 3.7천 |
|---|
| 2025.10.10 | ₩33,598 | ₩33,598 | ₩32,657 | ₩32,657 | -2.80% | 300 |
|---|