시장 데이터를 불러오는 중
전체 종목
State Street Fixed Income Sector Rotation ETF 과거 주가
State Street Fixed Income Sector Rotation ETF · FISR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street Fixed Income Sector Rotation ETF · FISR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,609 | ₩32,729 | ₩32,609 | ₩32,729 | +0.37% | 11.5만 |
| 2026.10.08 | ₩32,622 | ₩32,729 | ₩32,542 | ₩32,729 | +0.33% | 156만 |
| 2026.10.07 | ₩32,501 | ₩32,595 | ₩32,501 | ₩32,575 | +0.23% | 7만 |
| 2026.10.06 | ₩32,636 | ₩32,636 | ₩32,555 | ₩32,589 | -0.14% | 4.2만 |
| 2026.10.05 | ₩32,529 | ₩32,569 | ₩32,435 | ₩32,555 | +0.08% | 10.8만 |
| 2026.10.02 | ₩32,708 | ₩32,708 | ₩32,509 | ₩32,555 | -0.47% | 5.3만 |
| 2026.10.01 | ₩32,455 | ₩32,636 | ₩32,408 | ₩32,609 | +0.47% | 12.8만 |
| 2026.09.30 | ₩32,729 | ₩32,729 | ₩32,598 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,609 |
| -0.37% |
| 5.9만 |
| 2026.09.29 | ₩32,676 | ₩32,702 | ₩32,609 | ₩32,702 | +0.08% | 6.2만 |
|---|
| 2026.09.28 | ₩32,809 | ₩32,809 | ₩32,665 | ₩32,729 | -0.24% | 7.2만 |
|---|
| 2026.09.25 | ₩32,861 | ₩32,889 | ₩32,764 | ₩32,863 | +0.00% | 9.2만 |
|---|
| 2026.09.24 | ₩33,010 | ₩33,036 | ₩32,823 | ₩32,823 | -0.57% | 7.6만 |
|---|
| 2026.09.23 | ₩33,263 | ₩33,263 | ₩32,949 | ₩33,007 | -0.77% | 8.5만 |
|---|
| 2026.09.22 | ₩33,290 | ₩33,330 | ₩33,223 | ₩33,317 | +0.08% | 16.3만 |
|---|
| 2026.09.21 | ₩33,239 | ₩33,290 | ₩33,239 | ₩33,283 | +0.13% | 8.2만 |
|---|
| 2026.09.18 | ₩33,157 | ₩33,210 | ₩33,157 | ₩33,197 | +0.12% | 4.4만 |
|---|
| 2026.09.17 | ₩33,210 | ₩33,316 | ₩33,210 | ₩33,310 | +0.30% | 9.9만 |
|---|
| 2026.09.16 | ₩33,171 | ₩33,277 | ₩33,130 | ₩33,130 | -0.12% | 6만 |
|---|
| 2026.09.15 | ₩33,116 | ₩33,163 | ₩33,116 | ₩33,137 | +0.06% | 7.7만 |
|---|
| 2026.09.14 | ₩33,103 | ₩33,250 | ₩33,103 | ₩33,157 | +0.16% | 10.4만 |
|---|
| 2026.09.11 | ₩33,303 | ₩33,303 | ₩33,143 | ₩33,143 | -0.48% | 19.9만 |
|---|
| 2026.09.10 | ₩33,303 | ₩33,325 | ₩33,197 | ₩33,197 | -0.32% | 11.1만 |
|---|
| 2026.09.09 | ₩33,491 | ₩33,517 | ₩33,384 | ₩33,397 | -0.28% | 148.8만 |
|---|
| 2026.09.08 | ₩33,491 | ₩33,555 | ₩33,478 | ₩33,531 | +0.12% | 6.5만 |
|---|
| 2026.09.04 | ₩33,557 | ₩33,584 | ₩33,519 | ₩33,557 | 0.00% | 5.9만 |
|---|
| 2026.09.03 | ₩33,651 | ₩33,651 | ₩33,531 | ₩33,557 | -0.28% | 10.5만 |
|---|
| 2026.09.02 | ₩33,491 | ₩33,531 | ₩33,438 | ₩33,531 | +0.12% | 12.1만 |
|---|
| 2026.09.01 | ₩33,531 | ₩33,584 | ₩33,464 | ₩33,464 | -0.20% | 5만 |
|---|
| 2026.08.31 | ₩33,704 | ₩33,704 | ₩33,639 | ₩33,691 | -0.04% | 6.9만 |
|---|
| 2026.08.28 | ₩33,771 | ₩33,838 | ₩33,691 | ₩33,731 | -0.12% | 4.3만 |
|---|
| 2026.08.27 | ₩33,838 | ₩33,851 | ₩33,811 | ₩33,818 | -0.06% | 6.5만 |
|---|
| 2026.08.26 | ₩33,851 | ₩33,878 | ₩33,798 | ₩33,878 | +0.08% | 8.8만 |
|---|
| 2026.08.25 | ₩33,771 | ₩33,891 | ₩33,771 | ₩33,891 | +0.36% | 9.7만 |
|---|
| 2026.08.24 | ₩33,731 | ₩33,771 | ₩33,704 | ₩33,738 | +0.02% | 8.9만 |
|---|
| 2026.08.21 | ₩33,704 | ₩33,718 | ₩33,600 | ₩33,718 | +0.04% | 7.8만 |
|---|
| 2026.08.20 | ₩33,637 | ₩33,771 | ₩33,637 | ₩33,731 | +0.28% | 14.6만 |
|---|
| 2026.08.19 | ₩33,790 | ₩33,851 | ₩33,760 | ₩33,838 | +0.14% | 8.3만 |
|---|
| 2026.08.18 | ₩33,544 | ₩33,678 | ₩33,532 | ₩33,637 | +0.28% | 14.3만 |
|---|
| 2026.08.17 | ₩33,611 | ₩33,704 | ₩33,611 | ₩33,644 | +0.10% | 8.1만 |
|---|
| 2026.08.14 | ₩33,931 | ₩33,931 | ₩33,704 | ₩33,704 | -0.67% | 9.6만 |
|---|
| 2026.08.13 | ₩33,818 | ₩33,851 | ₩33,786 | ₩33,798 | -0.06% | 7.4만 |
|---|
| 2026.08.12 | ₩33,678 | ₩33,771 | ₩33,678 | ₩33,711 | +0.10% | 10.3만 |
|---|
| 2026.08.11 | ₩33,758 | ₩33,758 | ₩33,664 | ₩33,678 | -0.24% | 23.2만 |
|---|
| 2026.08.10 | ₩33,718 | ₩33,758 | ₩33,649 | ₩33,678 | -0.12% | 18.7만 |
|---|
| 2026.08.07 | ₩33,824 | ₩33,824 | ₩33,704 | ₩33,771 | -0.16% | 473.6만 |
|---|
| 2026.08.06 | ₩33,811 | ₩33,811 | ₩33,664 | ₩33,696 | -0.34% | 4.7만 |
|---|
| 2026.08.05 | ₩33,838 | ₩33,838 | ₩33,744 | ₩33,798 | -0.12% | 5.6만 |
|---|
| 2026.08.04 | ₩33,758 | ₩33,784 | ₩33,719 | ₩33,766 | +0.02% | 5.3만 |
|---|
| 2026.08.03 | ₩33,611 | ₩33,651 | ₩33,611 | ₩33,611 | 0.00% | 4.8만 |
|---|
| 2026.07.31 | ₩33,664 | ₩33,678 | ₩33,597 | ₩33,660 | -0.01% | 4만 |
|---|
| 2026.07.30 | ₩33,771 | ₩33,771 | ₩33,722 | ₩33,748 | -0.07% | 3.1만 |
|---|
| 2026.07.29 | ₩33,786 | ₩33,810 | ₩33,711 | ₩33,711 | -0.22% | 5만 |
|---|
| 2026.07.28 | ₩33,824 | ₩33,878 | ₩33,798 | ₩33,851 | +0.08% | 4.4만 |
|---|
| 2026.07.27 | ₩33,744 | ₩33,784 | ₩33,738 | ₩33,758 | +0.04% | 3.9만 |
|---|
| 2026.07.24 | ₩33,703 | ₩33,744 | ₩33,664 | ₩33,664 | -0.11% | 5.3만 |
|---|
| 2026.07.23 | ₩33,637 | ₩33,664 | ₩33,624 | ₩33,664 | +0.08% | 4.5만 |
|---|
| 2026.07.22 | ₩33,865 | ₩33,865 | ₩33,744 | ₩33,758 | -0.32% | 6.1만 |
|---|
| 2026.07.21 | ₩33,905 | ₩33,905 | ₩33,791 | ₩33,804 | -0.30% | 4.1만 |
|---|
| 2026.07.20 | ₩33,931 | ₩33,957 | ₩33,851 | ₩33,878 | -0.16% | 5만 |
|---|
| 2026.07.17 | ₩33,962 | ₩34,025 | ₩33,958 | ₩33,965 | +0.01% | 3.8만 |
|---|
| 2026.07.16 | ₩33,891 | ₩33,971 | ₩33,878 | ₩33,958 | +0.20% | 13.9만 |
|---|
| 2026.07.15 | ₩33,824 | ₩33,985 | ₩33,824 | ₩33,971 | +0.43% | 6.8만 |
|---|
| 2026.07.14 | ₩33,903 | ₩33,971 | ₩33,865 | ₩33,918 | +0.04% | 15.4만 |
|---|
| 2026.07.13 | ₩33,945 | ₩33,945 | ₩33,787 | ₩33,811 | -0.39% | 9.7만 |
|---|
| 2026.07.10 | ₩34,038 | ₩34,038 | ₩33,905 | ₩33,931 | -0.31% | 19.6만 |
|---|
| 2026.07.09 | ₩34,012 | ₩34,012 | ₩33,918 | ₩33,982 | -0.09% | 310.5만 |
|---|
| 2026.07.08 | ₩33,971 | ₩33,971 | ₩33,845 | ₩33,905 | -0.20% | 3.7만 |
|---|
| 2026.07.07 | ₩34,132 | ₩34,132 | ₩33,958 | ₩33,958 | -0.51% | 5.1만 |
|---|
| 2026.07.06 | ₩34,158 | ₩34,158 | ₩34,038 | ₩34,105 | -0.16% | 4.8만 |
|---|
| 2026.07.02 | ₩34,052 | ₩34,118 | ₩34,038 | ₩34,085 | +0.10% | 6.6만 |
|---|
| 2026.07.01 | ₩34,145 | ₩34,145 | ₩34,025 | ₩34,060 | -0.25% | 6만 |
|---|
| 2026.06.30 | ₩34,439 | ₩34,439 | ₩34,252 | ₩34,265 | -0.50% | 5.5만 |
|---|
| 2026.06.29 | ₩34,426 | ₩34,426 | ₩34,359 | ₩34,399 | -0.08% | 3만 |
|---|
| 2026.06.26 | ₩34,359 | ₩34,399 | ₩34,345 | ₩34,386 | +0.08% | 4만 |
|---|
| 2026.06.25 | ₩34,319 | ₩34,426 | ₩34,319 | ₩34,345 | +0.08% | 10만 |
|---|
| 2026.06.24 | ₩34,239 | ₩34,345 | ₩34,239 | ₩34,319 | +0.23% | 6.2만 |
|---|
| 2026.06.23 | ₩34,052 | ₩34,185 | ₩34,052 | ₩34,125 | +0.22% | 5.8만 |
|---|
| 2026.06.22 | ₩34,078 | ₩34,118 | ₩34,065 | ₩34,118 | +0.12% | 13.8만 |
|---|
| 2026.06.18 | ₩34,239 | ₩34,279 | ₩34,178 | ₩34,197 | -0.12% | 7.7만 |
|---|
| 2026.06.17 | ₩34,225 | ₩34,265 | ₩34,105 | ₩34,118 | -0.31% | 3.3만 |
|---|
| 2026.06.16 | ₩34,105 | ₩34,252 | ₩34,105 | ₩34,225 | +0.35% | 2.4만 |
|---|
| 2026.06.15 | ₩34,265 | ₩34,265 | ₩34,145 | ₩34,152 | -0.33% | 5.4만 |
|---|
| 2026.06.12 | ₩34,066 | ₩34,145 | ₩34,065 | ₩34,125 | +0.17% | 5.6만 |
|---|
| 2026.06.11 | ₩34,052 | ₩34,212 | ₩33,946 | ₩34,192 | +0.41% | 5.6만 |
|---|
| 2026.06.10 | ₩33,918 | ₩34,012 | ₩33,878 | ₩33,918 | 0.00% | 16.3만 |
|---|
| 2026.06.09 | ₩33,919 | ₩33,985 | ₩33,891 | ₩33,978 | +0.17% | 15.5만 |
|---|
| 2026.06.08 | ₩33,931 | ₩33,949 | ₩33,878 | ₩33,891 | -0.12% | 14.5만 |
|---|
| 2026.06.05 | ₩33,945 | ₩33,998 | ₩33,865 | ₩33,878 | -0.20% | 333.2만 |
|---|
| 2026.06.04 | ₩34,239 | ₩34,239 | ₩34,068 | ₩34,118 | -0.35% | 4.8만 |
|---|
| 2026.06.03 | ₩33,998 | ₩34,092 | ₩33,985 | ₩33,985 | -0.04% | 6.1만 |
|---|
| 2026.06.02 | ₩34,134 | ₩34,145 | ₩34,078 | ₩34,118 | -0.05% | 9.9만 |
|---|
| 2026.06.01 | ₩34,025 | ₩34,105 | ₩33,985 | ₩34,088 | +0.18% | 2.6만 |
|---|
| 2026.05.29 | ₩34,279 | ₩34,319 | ₩34,225 | ₩34,252 | -0.08% | 3.5만 |
|---|
| 2026.05.28 | ₩34,065 | ₩34,239 | ₩34,065 | ₩34,185 | +0.35% | 3.7만 |
|---|
| 2026.05.27 | ₩34,172 | ₩34,172 | ₩34,105 | ₩34,105 | -0.20% | 5.2만 |
|---|
| 2026.05.26 | ₩34,052 | ₩34,285 | ₩34,052 | ₩34,092 | +0.12% | 5.7만 |
|---|
| 2026.05.22 | ₩34,012 | ₩34,052 | ₩33,905 | ₩34,012 | 0.00% | 7.4만 |
|---|
| 2026.05.21 | ₩33,772 | ₩33,971 | ₩33,772 | ₩33,971 | +0.59% | 4.9만 |
|---|
| 2026.05.20 | ₩33,651 | ₩33,931 | ₩33,651 | ₩33,931 | +0.83% | 12.1만 |
|---|
| 2026.05.19 | ₩33,704 | ₩33,738 | ₩33,637 | ₩33,731 | +0.08% | 4.6만 |
|---|
| 2026.05.18 | ₩33,811 | ₩33,911 | ₩33,764 | ₩33,811 | 0.00% | 4.8만 |
|---|
| 2026.05.15 | ₩33,931 | ₩33,931 | ₩33,838 | ₩33,865 | -0.20% | 6.7만 |
|---|
| 2026.05.14 | ₩34,105 | ₩34,172 | ₩34,092 | ₩34,092 | -0.04% | 9.5만 |
|---|
| 2026.05.13 | ₩34,132 | ₩34,132 | ₩34,012 | ₩34,118 | -0.04% | 3.3만 |
|---|
| 2026.05.12 | ₩34,185 | ₩34,185 | ₩34,052 | ₩34,105 | -0.23% | 8.9만 |
|---|
| 2026.05.11 | ₩34,245 | ₩34,259 | ₩34,182 | ₩34,182 | -0.18% | 11.7만 |
|---|
| 2026.05.08 | ₩34,279 | ₩34,345 | ₩34,227 | ₩34,292 | +0.04% | 201.5만 |
|---|
| 2026.05.07 | ₩34,292 | ₩34,344 | ₩34,172 | ₩34,185 | -0.31% | 5.1만 |
|---|
| 2026.05.06 | ₩34,319 | ₩34,319 | ₩34,212 | ₩34,305 | -0.04% | 4.7만 |
|---|
| 2026.05.05 | ₩34,145 | ₩34,145 | ₩34,065 | ₩34,112 | -0.10% | 5.4만 |
|---|
| 2026.05.04 | ₩34,098 | ₩34,132 | ₩33,971 | ₩34,038 | -0.18% | 5.5만 |
|---|
| 2026.05.01 | ₩34,065 | ₩34,225 | ₩34,065 | ₩34,132 | +0.20% | 4.3만 |
|---|
| 2026.04.30 | ₩34,265 | ₩34,292 | ₩34,220 | ₩34,279 | +0.04% | 13.1만 |
|---|
| 2026.04.29 | ₩34,199 | ₩34,277 | ₩34,172 | ₩34,199 | 0.00% | 8.6만 |
|---|
| 2026.04.28 | ₩34,399 | ₩34,399 | ₩34,331 | ₩34,366 | -0.10% | 5.3만 |
|---|
| 2026.04.27 | ₩34,399 | ₩34,432 | ₩34,359 | ₩34,359 | -0.12% | 5.4만 |
|---|
| 2026.04.24 | ₩34,466 | ₩34,479 | ₩34,319 | ₩34,479 | +0.04% | 9.8만 |
|---|
| 2026.04.23 | ₩34,519 | ₩34,519 | ₩34,359 | ₩34,406 | -0.33% | 4.2만 |
|---|
| 2026.04.22 | ₩34,586 | ₩34,586 | ₩34,452 | ₩34,466 | -0.35% | 5만 |
|---|
| 2026.04.21 | ₩34,519 | ₩34,528 | ₩34,426 | ₩34,452 | -0.19% | 4.5만 |
|---|
| 2026.04.20 | ₩34,553 | ₩34,559 | ₩34,510 | ₩34,553 | 0.00% | 5.4만 |
|---|
| 2026.04.17 | ₩34,599 | ₩34,625 | ₩34,563 | ₩34,586 | -0.04% | 6.2만 |
|---|
| 2026.04.16 | ₩34,492 | ₩34,492 | ₩34,406 | ₩34,439 | -0.15% | 12.9만 |
|---|
| 2026.04.15 | ₩34,546 | ₩34,546 | ₩34,386 | ₩34,532 | -0.04% | 14.1만 |
|---|
| 2026.04.14 | ₩34,372 | ₩34,546 | ₩34,372 | ₩34,546 | +0.51% | 4.8만 |
|---|
| 2026.04.13 | ₩34,386 | ₩34,479 | ₩34,332 | ₩34,479 | +0.27% | 20.1만 |
|---|
| 2026.04.10 | ₩34,492 | ₩34,492 | ₩34,359 | ₩34,399 | -0.27% | 153.4만 |
|---|
| 2026.04.09 | ₩34,305 | ₩34,479 | ₩34,305 | ₩34,426 | +0.35% | 6.2만 |
|---|
| 2026.04.08 | ₩34,586 | ₩34,586 | ₩34,384 | ₩34,452 | -0.39% | 7.8만 |
|---|
| 2026.04.07 | ₩34,239 | ₩34,332 | ₩34,153 | ₩34,332 | +0.27% | 7.8만 |
|---|
| 2026.04.06 | ₩34,252 | ₩34,319 | ₩34,252 | ₩34,265 | +0.04% | 8.6만 |
|---|
| 2026.04.02 | ₩34,219 | ₩34,345 | ₩34,219 | ₩34,319 | +0.29% | 4.8만 |
|---|
| 2026.04.01 | ₩34,332 | ₩34,332 | ₩34,212 | ₩34,239 | -0.27% | 7.3만 |
|---|
| 2026.03.31 | ₩34,332 | ₩34,379 | ₩34,279 | ₩34,359 | +0.08% | 9.1만 |
|---|
| 2026.03.30 | ₩34,292 | ₩34,292 | ₩34,185 | ₩34,212 | -0.23% | 6.2만 |
|---|
| 2026.03.27 | ₩33,958 | ₩34,052 | ₩33,958 | ₩34,025 | +0.20% | 5.6만 |
|---|
| 2026.03.26 | ₩34,106 | ₩34,212 | ₩34,025 | ₩34,052 | -0.16% | 3.9만 |
|---|
| 2026.03.25 | ₩34,252 | ₩34,319 | ₩34,239 | ₩34,279 | +0.08% | 3.3만 |
|---|
| 2026.03.24 | ₩34,038 | ₩34,197 | ₩34,038 | ₩34,145 | +0.31% | 6.3만 |
|---|
| 2026.03.23 | ₩34,152 | ₩34,300 | ₩34,138 | ₩34,252 | +0.29% | 8.5만 |
|---|
| 2026.03.20 | ₩34,279 | ₩34,292 | ₩34,065 | ₩34,102 | -0.51% | 188.4만 |
|---|
| 2026.03.19 | ₩34,185 | ₩34,426 | ₩34,185 | ₩34,426 | +0.70% | 4.5만 |
|---|
| 2026.03.18 | ₩34,372 | ₩34,458 | ₩34,332 | ₩34,332 | -0.12% | 4.9만 |
|---|
| 2026.03.17 | ₩34,532 | ₩34,532 | ₩34,472 | ₩34,486 | -0.14% | 2.7만 |
|---|
| 2026.03.16 | ₩34,479 | ₩34,479 | ₩34,359 | ₩34,439 | -0.12% | 4.4만 |
|---|
| 2026.03.13 | ₩34,399 | ₩34,426 | ₩34,225 | ₩34,252 | -0.43% | 10.9만 |
|---|
| 2026.03.12 | ₩34,359 | ₩34,386 | ₩34,252 | ₩34,305 | -0.16% | 5.2만 |
|---|
| 2026.03.11 | ₩34,613 | ₩34,613 | ₩34,452 | ₩34,479 | -0.39% | 7.6만 |
|---|
| 2026.03.10 | ₩34,733 | ₩34,760 | ₩34,626 | ₩34,626 | -0.31% | 6.4만 |
|---|
| 2026.03.09 | ₩34,613 | ₩34,786 | ₩34,586 | ₩34,786 | +0.50% | 12만 |
|---|
| 2026.03.06 | ₩34,639 | ₩34,733 | ₩34,539 | ₩34,651 | +0.03% | 176.3만 |
|---|
| 2026.03.05 | ₩34,679 | ₩34,720 | ₩34,646 | ₩34,703 | +0.07% | 3.7만 |
|---|
| 2026.03.04 | ₩34,746 | ₩34,853 | ₩34,746 | ₩34,813 | +0.19% | 3.9만 |
|---|
| 2026.03.03 | ₩34,718 | ₩34,866 | ₩34,699 | ₩34,840 | +0.35% | 3.7만 |
|---|
| 2026.03.02 | ₩34,893 | ₩34,893 | ₩34,820 | ₩34,857 | -0.10% | 4.1만 |
|---|
| 2026.02.27 | ₩35,107 | ₩35,160 | ₩35,107 | ₩35,140 | +0.10% | 3.1만 |
|---|
| 2026.02.26 | ₩35,040 | ₩35,080 | ₩35,013 | ₩35,080 | +0.11% | 3.4만 |
|---|
| 2026.02.25 | ₩35,027 | ₩35,053 | ₩34,947 | ₩35,023 | -0.01% | 3.3만 |
|---|
| 2026.02.24 | ₩35,107 | ₩35,107 | ₩35,000 | ₩35,025 | -0.23% | 3.5만 |
|---|
| 2026.02.23 | ₩35,013 | ₩35,067 | ₩35,000 | ₩35,047 | +0.10% | 3.3만 |
|---|
| 2026.02.20 | ₩34,960 | ₩34,973 | ₩34,916 | ₩34,973 | +0.04% | 5.2만 |
|---|
| 2026.02.19 | ₩34,907 | ₩34,973 | ₩34,907 | ₩34,920 | +0.04% | 2.5만 |
|---|
| 2026.02.18 | ₩34,973 | ₩34,987 | ₩34,947 | ₩34,953 | -0.06% | 4.3만 |
|---|
| 2026.02.17 | ₩34,933 | ₩35,040 | ₩34,933 | ₩35,040 | +0.31% | 7.2만 |
|---|
| 2026.02.13 | ₩35,053 | ₩35,053 | ₩34,960 | ₩34,960 | -0.27% | 5.8만 |
|---|
| 2026.02.12 | ₩34,840 | ₩34,907 | ₩34,785 | ₩34,866 | +0.08% | 4.9만 |
|---|
| 2026.02.11 | ₩34,639 | ₩34,826 | ₩34,639 | ₩34,679 | +0.12% | 3.2만 |
|---|
| 2026.02.10 | ₩34,840 | ₩34,840 | ₩34,746 | ₩34,813 | -0.08% | 6.3만 |
|---|
| 2026.02.09 | ₩34,626 | ₩34,717 | ₩34,599 | ₩34,626 | 0.00% | 25.4만 |
|---|
| 2026.02.06 | ₩34,639 | ₩34,679 | ₩34,586 | ₩34,653 | +0.04% | 4.5만 |
|---|
| 2026.02.05 | ₩34,546 | ₩34,666 | ₩34,532 | ₩34,666 | +0.35% | 4.4만 |
|---|
| 2026.02.04 | ₩34,506 | ₩34,506 | ₩34,466 | ₩34,486 | -0.06% | 4.8만 |
|---|
| 2026.02.03 | ₩34,492 | ₩34,545 | ₩34,463 | ₩34,512 | +0.06% | 4.9만 |
|---|
| 2026.02.02 | ₩34,559 | ₩34,586 | ₩34,494 | ₩34,519 | -0.12% | 7.4만 |
|---|
| 2026.01.30 | ₩34,659 | ₩34,695 | ₩34,646 | ₩34,653 | -0.02% | 4.4만 |
|---|
| 2026.01.29 | ₩34,639 | ₩34,693 | ₩34,626 | ₩34,693 | +0.15% | 2.3만 |
|---|
| 2026.01.28 | ₩34,679 | ₩34,706 | ₩34,626 | ₩34,706 | +0.08% | 2.4만 |
|---|
| 2026.01.27 | ₩34,647 | ₩34,745 | ₩34,647 | ₩34,699 | +0.15% | 2.3만 |
|---|
| 2026.01.26 | ₩34,694 | ₩34,758 | ₩34,694 | ₩34,740 | +0.13% | 3.4만 |
|---|
| 2026.01.23 | ₩34,639 | ₩34,693 | ₩34,626 | ₩34,678 | +0.11% | 3.7만 |
|---|
| 2026.01.22 | ₩34,613 | ₩34,679 | ₩34,586 | ₩34,666 | +0.15% | 2.8만 |
|---|
| 2026.01.21 | ₩34,492 | ₩34,646 | ₩34,492 | ₩34,639 | +0.43% | 3.3만 |
|---|
| 2026.01.20 | ₩34,492 | ₩34,559 | ₩34,439 | ₩34,499 | +0.02% | 5.9만 |
|---|
| 2026.01.16 | ₩34,730 | ₩34,730 | ₩34,653 | ₩34,666 | -0.18% | 3.9만 |
|---|
| 2026.01.15 | ₩34,720 | ₩34,773 | ₩34,720 | ₩34,773 | +0.15% | 1.7만 |
|---|
| 2026.01.14 | ₩34,639 | ₩34,786 | ₩34,639 | ₩34,753 | +0.33% | 4.4만 |
|---|
| 2026.01.13 | ₩34,639 | ₩34,718 | ₩34,639 | ₩34,693 | +0.15% | 4.7만 |
|---|
| 2026.01.12 | ₩34,586 | ₩34,706 | ₩34,586 | ₩34,626 | +0.12% | 7.4만 |
|---|
| 2026.01.09 | ₩34,626 | ₩34,720 | ₩34,599 | ₩34,666 | +0.12% | 103.1만 |
|---|
| 2026.01.08 | ₩34,566 | ₩34,613 | ₩34,566 | ₩34,599 | +0.10% | 4.4만 |
|---|
| 2026.01.07 | ₩34,693 | ₩34,693 | ₩34,626 | ₩34,679 | -0.04% | 6만 |
|---|
| 2026.01.06 | ₩34,506 | ₩34,613 | ₩34,506 | ₩34,606 | +0.29% | 2.2만 |
|---|
| 2026.01.05 | ₩34,573 | ₩34,639 | ₩34,573 | ₩34,613 | +0.12% | 3.9만 |
|---|
| 2026.01.02 | ₩34,575 | ₩34,575 | ₩34,519 | ₩34,553 | -0.07% | 2.7만 |
|---|
| 2025.12.31 | ₩34,546 | ₩34,666 | ₩34,546 | ₩34,613 | +0.19% | 3.2만 |
|---|
| 2025.12.30 | ₩34,653 | ₩34,679 | ₩34,599 | ₩34,666 | +0.04% | 2.6만 |
|---|
| 2025.12.29 | ₩34,653 | ₩34,679 | ₩34,639 | ₩34,679 | +0.08% | 2.8만 |
|---|
| 2025.12.26 | ₩34,693 | ₩34,693 | ₩34,601 | ₩34,639 | -0.15% | 1.4만 |
|---|
| 2025.12.24 | ₩34,586 | ₩34,639 | ₩34,559 | ₩34,639 | +0.15% | 3.1만 |
|---|
| 2025.12.23 | ₩34,492 | ₩34,573 | ₩34,452 | ₩34,532 | +0.12% | 5.8만 |
|---|
| 2025.12.22 | ₩34,512 | ₩34,546 | ₩34,506 | ₩34,546 | +0.10% | 5.7만 |
|---|
| 2025.12.19 | ₩34,573 | ₩34,586 | ₩34,520 | ₩34,530 | -0.12% | 5.9만 |
|---|
| 2025.12.18 | ₩34,613 | ₩34,613 | ₩34,479 | ₩34,609 | -0.01% | 4.4만 |
|---|
| 2025.12.17 | ₩34,666 | ₩34,693 | ₩34,626 | ₩34,679 | +0.04% | 2.5만 |
|---|
| 2025.12.16 | ₩34,506 | ₩34,693 | ₩34,506 | ₩34,690 | +0.53% | 5.2만 |
|---|
| 2025.12.15 | ₩34,626 | ₩34,679 | ₩34,593 | ₩34,610 | -0.05% | 4.2만 |
|---|
| 2025.12.12 | ₩34,666 | ₩34,666 | ₩34,557 | ₩34,586 | -0.23% | 3.7만 |
|---|
| 2025.12.11 | ₩34,679 | ₩34,800 | ₩34,679 | ₩34,720 | +0.12% | 2.7만 |
|---|
| 2025.12.10 | ₩34,653 | ₩34,733 | ₩34,593 | ₩34,733 | +0.23% | 2.6만 |
|---|
| 2025.12.09 | ₩34,679 | ₩34,693 | ₩34,586 | ₩34,613 | -0.19% | 2만 |
|---|
| 2025.12.08 | ₩34,760 | ₩34,760 | ₩34,565 | ₩34,639 | -0.35% | 2.6만 |
|---|
| 2025.12.05 | ₩34,746 | ₩34,753 | ₩34,670 | ₩34,706 | -0.12% | 6.2만 |
|---|
| 2025.12.04 | ₩34,800 | ₩34,800 | ₩34,733 | ₩34,753 | -0.13% | 2.1만 |
|---|
| 2025.12.03 | ₩34,733 | ₩34,853 | ₩34,733 | ₩34,853 | +0.35% | 2.9만 |
|---|
| 2025.12.02 | ₩34,714 | ₩34,786 | ₩34,706 | ₩34,766 | +0.15% | 3.5만 |
|---|
| 2025.12.01 | ₩34,733 | ₩34,760 | ₩34,720 | ₩34,740 | +0.02% | 2.4만 |
|---|
| 2025.11.28 | ₩35,040 | ₩35,078 | ₩34,993 | ₩35,035 | -0.02% | 1.8만 |
|---|
| 2025.11.26 | ₩35,033 | ₩35,094 | ₩35,000 | ₩35,087 | +0.15% | 6.1만 |
|---|
| 2025.11.25 | ₩35,027 | ₩35,087 | ₩35,019 | ₩35,040 | +0.04% | 5.5만 |
|---|
| 2025.11.24 | ₩34,947 | ₩34,960 | ₩34,895 | ₩34,956 | +0.03% | 3.9만 |
|---|
| 2025.11.21 | ₩34,813 | ₩34,880 | ₩34,806 | ₩34,880 | +0.19% | 3.9만 |
|---|
| 2025.11.20 | ₩34,826 | ₩34,826 | ₩34,749 | ₩34,782 | -0.13% | 5.4만 |
|---|
| 2025.11.19 | ₩34,773 | ₩34,786 | ₩34,697 | ₩34,697 | -0.22% | 1.3만 |
|---|
| 2025.11.18 | ₩34,760 | ₩34,773 | ₩34,693 | ₩34,726 | -0.10% | 4.1만 |
|---|
| 2025.11.17 | ₩34,669 | ₩34,740 | ₩34,662 | ₩34,706 | +0.11% | 4.2만 |
|---|
| 2025.11.14 | ₩34,866 | ₩34,866 | ₩34,677 | ₩34,720 | -0.42% | 10만 |
|---|
| 2025.11.13 | ₩34,880 | ₩34,880 | ₩34,766 | ₩34,800 | -0.23% | 4.5만 |
|---|
| 2025.11.12 | ₩34,800 | ₩34,907 | ₩34,800 | ₩34,880 | +0.23% | 10.7만 |
|---|
| 2025.11.11 | ₩34,866 | ₩34,907 | ₩34,866 | ₩34,907 | +0.11% | 1.7만 |
|---|
| 2025.11.10 | ₩34,853 | ₩34,853 | ₩34,773 | ₩34,793 | -0.17% | 2.6만 |
|---|
| 2025.11.07 | ₩34,679 | ₩34,826 | ₩34,679 | ₩34,813 | +0.39% | 1.9만 |
|---|
| 2025.11.06 | ₩34,853 | ₩34,853 | ₩34,784 | ₩34,800 | -0.15% | 3.8만 |
|---|
| 2025.11.05 | ₩34,813 | ₩34,813 | ₩34,639 | ₩34,679 | -0.38% | 3.7만 |
|---|
| 2025.11.04 | ₩34,679 | ₩34,826 | ₩34,679 | ₩34,800 | +0.35% | 3.5만 |
|---|
| 2025.11.03 | ₩34,666 | ₩34,773 | ₩34,666 | ₩34,746 | +0.23% | 3.3만 |
|---|
| 2025.10.31 | ₩35,013 | ₩35,013 | ₩34,907 | ₩34,920 | -0.27% | 2.6만 |
|---|
| 2025.10.30 | ₩34,920 | ₩35,000 | ₩34,920 | ₩34,947 | +0.08% | 5.3만 |
|---|
| 2025.10.29 | ₩35,134 | ₩35,200 | ₩34,987 | ₩35,027 | -0.30% | 6.4만 |
|---|
| 2025.10.28 | ₩35,187 | ₩35,214 | ₩35,148 | ₩35,214 | +0.08% | 4.7만 |
|---|
| 2025.10.27 | ₩35,107 | ₩35,174 | ₩35,084 | ₩35,160 | +0.15% | 4.1만 |
|---|
| 2025.10.24 | ₩35,094 | ₩35,148 | ₩35,094 | ₩35,147 | +0.15% | 3만 |
|---|
| 2025.10.23 | ₩35,067 | ₩35,160 | ₩35,067 | ₩35,107 | +0.11% | 2.4만 |
|---|
| 2025.10.22 | ₩35,163 | ₩35,200 | ₩35,146 | ₩35,194 | +0.09% | 3.5만 |
|---|
| 2025.10.21 | ₩35,241 | ₩35,241 | ₩35,187 | ₩35,194 | -0.13% | 3.2만 |
|---|
| 2025.10.20 | ₩35,107 | ₩35,147 | ₩35,094 | ₩35,147 | +0.11% | 7.3만 |
|---|
| 2025.10.17 | ₩35,094 | ₩35,094 | ₩35,035 | ₩35,074 | -0.06% | 3.6만 |
|---|
| 2025.10.16 | ₩35,053 | ₩35,134 | ₩34,989 | ₩35,134 | +0.23% | 4.6만 |
|---|
| 2025.10.15 | ₩34,960 | ₩35,067 | ₩34,893 | ₩34,987 | +0.08% | 3.4만 |
|---|
| 2025.10.14 | ₩34,893 | ₩35,027 | ₩34,893 | ₩35,007 | +0.33% | 5.6만 |
|---|
| 2025.10.13 | ₩34,947 | ₩35,000 | ₩34,854 | ₩35,000 | +0.15% | 15.2만 |
|---|
| 2025.10.10 | ₩34,786 | ₩34,933 | ₩34,786 | ₩34,907 | +0.35% | 13.2만 |
|---|