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 | ₩32,627 | ₩32,748 | ₩32,627 | ₩32,748 | +0.37% | 11.5만 |
| 2026.10.08 | ₩32,641 | ₩32,748 | ₩32,561 | ₩32,748 | +0.33% | 156만 |
| 2026.10.07 | ₩32,519 | ₩32,614 | ₩32,519 | ₩32,594 | +0.23% | 7만 |
| 2026.10.06 | ₩32,654 | ₩32,654 | ₩32,574 | ₩32,607 | -0.14% | 4.2만 |
| 2026.10.05 | ₩32,547 | ₩32,587 | ₩32,454 | ₩32,574 | +0.08% | 10.8만 |
| 2026.10.02 | ₩32,726 | ₩32,726 | ₩32,527 | ₩32,574 | -0.47% | 5.3만 |
| 2026.10.01 | ₩32,474 | ₩32,654 | ₩32,427 | ₩32,627 | +0.47% | 12.8만 |
| 2026.09.30 | ₩32,748 | ₩32,748 | ₩32,617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,627 |
| -0.37% |
| 5.9만 |
| 2026.09.29 | ₩32,694 | ₩32,721 | ₩32,627 | ₩32,721 | +0.08% | 6.2만 |
|---|
| 2026.09.28 | ₩32,828 | ₩32,828 | ₩32,684 | ₩32,748 | -0.24% | 7.2만 |
|---|
| 2026.09.25 | ₩32,880 | ₩32,908 | ₩32,782 | ₩32,881 | +0.00% | 9.2만 |
|---|
| 2026.09.24 | ₩33,028 | ₩33,055 | ₩32,841 | ₩32,841 | -0.57% | 7.6만 |
|---|
| 2026.09.23 | ₩33,282 | ₩33,282 | ₩32,968 | ₩33,026 | -0.77% | 8.5만 |
|---|
| 2026.09.22 | ₩33,309 | ₩33,349 | ₩33,242 | ₩33,336 | +0.08% | 16.3만 |
|---|
| 2026.09.21 | ₩33,258 | ₩33,309 | ₩33,258 | ₩33,302 | +0.13% | 8.2만 |
|---|
| 2026.09.18 | ₩33,175 | ₩33,229 | ₩33,175 | ₩33,216 | +0.12% | 4.4만 |
|---|
| 2026.09.17 | ₩33,229 | ₩33,334 | ₩33,229 | ₩33,329 | +0.30% | 9.9만 |
|---|
| 2026.09.16 | ₩33,190 | ₩33,296 | ₩33,149 | ₩33,149 | -0.12% | 6만 |
|---|
| 2026.09.15 | ₩33,135 | ₩33,182 | ₩33,135 | ₩33,155 | +0.06% | 7.7만 |
|---|
| 2026.09.14 | ₩33,122 | ₩33,269 | ₩33,122 | ₩33,175 | +0.16% | 10.4만 |
|---|
| 2026.09.11 | ₩33,322 | ₩33,322 | ₩33,162 | ₩33,162 | -0.48% | 19.9만 |
|---|
| 2026.09.10 | ₩33,322 | ₩33,344 | ₩33,216 | ₩33,216 | -0.32% | 11.1만 |
|---|
| 2026.09.09 | ₩33,510 | ₩33,536 | ₩33,403 | ₩33,416 | -0.28% | 148.8만 |
|---|
| 2026.09.08 | ₩33,510 | ₩33,574 | ₩33,498 | ₩33,550 | +0.12% | 6.5만 |
|---|
| 2026.09.04 | ₩33,576 | ₩33,603 | ₩33,538 | ₩33,576 | 0.00% | 5.9만 |
|---|
| 2026.09.03 | ₩33,670 | ₩33,670 | ₩33,550 | ₩33,576 | -0.28% | 10.5만 |
|---|
| 2026.09.02 | ₩33,510 | ₩33,550 | ₩33,457 | ₩33,550 | +0.12% | 12.1만 |
|---|
| 2026.09.01 | ₩33,550 | ₩33,603 | ₩33,483 | ₩33,483 | -0.20% | 5만 |
|---|
| 2026.08.31 | ₩33,723 | ₩33,723 | ₩33,658 | ₩33,710 | -0.04% | 6.9만 |
|---|
| 2026.08.28 | ₩33,790 | ₩33,857 | ₩33,710 | ₩33,750 | -0.12% | 4.3만 |
|---|
| 2026.08.27 | ₩33,857 | ₩33,870 | ₩33,830 | ₩33,837 | -0.06% | 6.5만 |
|---|
| 2026.08.26 | ₩33,870 | ₩33,897 | ₩33,817 | ₩33,897 | +0.08% | 8.8만 |
|---|
| 2026.08.25 | ₩33,790 | ₩33,911 | ₩33,790 | ₩33,911 | +0.36% | 9.7만 |
|---|
| 2026.08.24 | ₩33,750 | ₩33,790 | ₩33,723 | ₩33,757 | +0.02% | 8.9만 |
|---|
| 2026.08.21 | ₩33,723 | ₩33,737 | ₩33,619 | ₩33,737 | +0.04% | 7.8만 |
|---|
| 2026.08.20 | ₩33,657 | ₩33,790 | ₩33,657 | ₩33,750 | +0.28% | 14.6만 |
|---|
| 2026.08.19 | ₩33,809 | ₩33,870 | ₩33,780 | ₩33,857 | +0.14% | 8.3만 |
|---|
| 2026.08.18 | ₩33,563 | ₩33,697 | ₩33,551 | ₩33,657 | +0.28% | 14.3만 |
|---|
| 2026.08.17 | ₩33,630 | ₩33,723 | ₩33,630 | ₩33,663 | +0.10% | 8.1만 |
|---|
| 2026.08.14 | ₩33,951 | ₩33,951 | ₩33,723 | ₩33,723 | -0.67% | 9.6만 |
|---|
| 2026.08.13 | ₩33,837 | ₩33,870 | ₩33,805 | ₩33,817 | -0.06% | 7.4만 |
|---|
| 2026.08.12 | ₩33,697 | ₩33,790 | ₩33,697 | ₩33,730 | +0.10% | 10.3만 |
|---|
| 2026.08.11 | ₩33,777 | ₩33,777 | ₩33,683 | ₩33,697 | -0.24% | 23.2만 |
|---|
| 2026.08.10 | ₩33,737 | ₩33,777 | ₩33,669 | ₩33,697 | -0.12% | 18.7만 |
|---|
| 2026.08.07 | ₩33,844 | ₩33,844 | ₩33,723 | ₩33,790 | -0.16% | 473.6만 |
|---|
| 2026.08.06 | ₩33,830 | ₩33,830 | ₩33,683 | ₩33,715 | -0.34% | 4.7만 |
|---|
| 2026.08.05 | ₩33,857 | ₩33,857 | ₩33,764 | ₩33,817 | -0.12% | 5.6만 |
|---|
| 2026.08.04 | ₩33,777 | ₩33,804 | ₩33,738 | ₩33,785 | +0.02% | 5.3만 |
|---|
| 2026.08.03 | ₩33,630 | ₩33,670 | ₩33,630 | ₩33,630 | 0.00% | 4.8만 |
|---|
| 2026.07.31 | ₩33,683 | ₩33,697 | ₩33,616 | ₩33,679 | -0.01% | 4만 |
|---|
| 2026.07.30 | ₩33,790 | ₩33,790 | ₩33,741 | ₩33,768 | -0.07% | 3.1만 |
|---|
| 2026.07.29 | ₩33,805 | ₩33,829 | ₩33,730 | ₩33,730 | -0.22% | 5만 |
|---|
| 2026.07.28 | ₩33,844 | ₩33,897 | ₩33,817 | ₩33,870 | +0.08% | 4.4만 |
|---|
| 2026.07.27 | ₩33,764 | ₩33,804 | ₩33,757 | ₩33,777 | +0.04% | 3.9만 |
|---|
| 2026.07.24 | ₩33,722 | ₩33,764 | ₩33,683 | ₩33,683 | -0.11% | 5.3만 |
|---|
| 2026.07.23 | ₩33,657 | ₩33,683 | ₩33,643 | ₩33,683 | +0.08% | 4.5만 |
|---|
| 2026.07.22 | ₩33,884 | ₩33,884 | ₩33,764 | ₩33,777 | -0.32% | 6.1만 |
|---|
| 2026.07.21 | ₩33,924 | ₩33,924 | ₩33,810 | ₩33,824 | -0.30% | 4.1만 |
|---|
| 2026.07.20 | ₩33,951 | ₩33,976 | ₩33,870 | ₩33,897 | -0.16% | 5만 |
|---|
| 2026.07.17 | ₩33,981 | ₩34,044 | ₩33,977 | ₩33,984 | +0.01% | 3.8만 |
|---|
| 2026.07.16 | ₩33,911 | ₩33,991 | ₩33,897 | ₩33,977 | +0.20% | 13.9만 |
|---|
| 2026.07.15 | ₩33,844 | ₩34,004 | ₩33,844 | ₩33,991 | +0.43% | 6.8만 |
|---|
| 2026.07.14 | ₩33,923 | ₩33,991 | ₩33,884 | ₩33,937 | +0.04% | 15.4만 |
|---|
| 2026.07.13 | ₩33,964 | ₩33,964 | ₩33,806 | ₩33,830 | -0.39% | 9.7만 |
|---|
| 2026.07.10 | ₩34,058 | ₩34,058 | ₩33,924 | ₩33,951 | -0.31% | 19.6만 |
|---|
| 2026.07.09 | ₩34,031 | ₩34,031 | ₩33,937 | ₩34,001 | -0.09% | 310.5만 |
|---|
| 2026.07.08 | ₩33,991 | ₩33,991 | ₩33,864 | ₩33,924 | -0.20% | 3.7만 |
|---|
| 2026.07.07 | ₩34,151 | ₩34,151 | ₩33,977 | ₩33,977 | -0.51% | 5.1만 |
|---|
| 2026.07.06 | ₩34,178 | ₩34,178 | ₩34,058 | ₩34,124 | -0.16% | 4.8만 |
|---|
| 2026.07.02 | ₩34,071 | ₩34,138 | ₩34,058 | ₩34,104 | +0.10% | 6.6만 |
|---|
| 2026.07.01 | ₩34,165 | ₩34,165 | ₩34,044 | ₩34,079 | -0.25% | 6만 |
|---|
| 2026.06.30 | ₩34,459 | ₩34,459 | ₩34,271 | ₩34,285 | -0.50% | 5.5만 |
|---|
| 2026.06.29 | ₩34,445 | ₩34,445 | ₩34,378 | ₩34,418 | -0.08% | 3만 |
|---|
| 2026.06.26 | ₩34,378 | ₩34,418 | ₩34,365 | ₩34,405 | +0.08% | 4만 |
|---|
| 2026.06.25 | ₩34,338 | ₩34,445 | ₩34,338 | ₩34,365 | +0.08% | 10만 |
|---|
| 2026.06.24 | ₩34,258 | ₩34,365 | ₩34,258 | ₩34,338 | +0.23% | 6.2만 |
|---|
| 2026.06.23 | ₩34,071 | ₩34,205 | ₩34,071 | ₩34,144 | +0.22% | 5.8만 |
|---|
| 2026.06.22 | ₩34,098 | ₩34,138 | ₩34,084 | ₩34,138 | +0.12% | 13.8만 |
|---|
| 2026.06.18 | ₩34,258 | ₩34,298 | ₩34,198 | ₩34,217 | -0.12% | 7.7만 |
|---|
| 2026.06.17 | ₩34,245 | ₩34,285 | ₩34,124 | ₩34,138 | -0.31% | 3.3만 |
|---|
| 2026.06.16 | ₩34,124 | ₩34,271 | ₩34,124 | ₩34,245 | +0.35% | 2.4만 |
|---|
| 2026.06.15 | ₩34,285 | ₩34,285 | ₩34,165 | ₩34,171 | -0.33% | 5.4만 |
|---|
| 2026.06.12 | ₩34,086 | ₩34,165 | ₩34,084 | ₩34,144 | +0.17% | 5.6만 |
|---|
| 2026.06.11 | ₩34,071 | ₩34,231 | ₩33,965 | ₩34,211 | +0.41% | 5.6만 |
|---|
| 2026.06.10 | ₩33,937 | ₩34,031 | ₩33,897 | ₩33,937 | 0.00% | 16.3만 |
|---|
| 2026.06.09 | ₩33,939 | ₩34,004 | ₩33,911 | ₩33,997 | +0.17% | 15.5만 |
|---|
| 2026.06.08 | ₩33,951 | ₩33,968 | ₩33,897 | ₩33,911 | -0.12% | 14.5만 |
|---|
| 2026.06.05 | ₩33,964 | ₩34,017 | ₩33,884 | ₩33,897 | -0.20% | 333.2만 |
|---|
| 2026.06.04 | ₩34,258 | ₩34,258 | ₩34,087 | ₩34,138 | -0.35% | 4.8만 |
|---|
| 2026.06.03 | ₩34,017 | ₩34,111 | ₩34,004 | ₩34,004 | -0.04% | 6.1만 |
|---|
| 2026.06.02 | ₩34,154 | ₩34,165 | ₩34,098 | ₩34,138 | -0.05% | 9.9만 |
|---|
| 2026.06.01 | ₩34,044 | ₩34,124 | ₩34,004 | ₩34,107 | +0.18% | 2.6만 |
|---|
| 2026.05.29 | ₩34,298 | ₩34,338 | ₩34,245 | ₩34,271 | -0.08% | 3.5만 |
|---|
| 2026.05.28 | ₩34,084 | ₩34,258 | ₩34,084 | ₩34,205 | +0.35% | 3.7만 |
|---|
| 2026.05.27 | ₩34,191 | ₩34,191 | ₩34,124 | ₩34,124 | -0.20% | 5.2만 |
|---|
| 2026.05.26 | ₩34,071 | ₩34,305 | ₩34,071 | ₩34,111 | +0.12% | 5.7만 |
|---|
| 2026.05.22 | ₩34,031 | ₩34,071 | ₩33,924 | ₩34,031 | 0.00% | 7.4만 |
|---|
| 2026.05.21 | ₩33,792 | ₩33,991 | ₩33,792 | ₩33,991 | +0.59% | 4.9만 |
|---|
| 2026.05.20 | ₩33,670 | ₩33,951 | ₩33,670 | ₩33,951 | +0.83% | 12.1만 |
|---|
| 2026.05.19 | ₩33,723 | ₩33,757 | ₩33,657 | ₩33,750 | +0.08% | 4.6만 |
|---|
| 2026.05.18 | ₩33,830 | ₩33,931 | ₩33,784 | ₩33,830 | 0.00% | 4.8만 |
|---|
| 2026.05.15 | ₩33,951 | ₩33,951 | ₩33,857 | ₩33,884 | -0.20% | 6.7만 |
|---|
| 2026.05.14 | ₩34,124 | ₩34,191 | ₩34,111 | ₩34,111 | -0.04% | 9.5만 |
|---|
| 2026.05.13 | ₩34,151 | ₩34,151 | ₩34,031 | ₩34,138 | -0.04% | 3.3만 |
|---|
| 2026.05.12 | ₩34,205 | ₩34,205 | ₩34,071 | ₩34,124 | -0.23% | 8.9만 |
|---|
| 2026.05.11 | ₩34,265 | ₩34,278 | ₩34,202 | ₩34,202 | -0.18% | 11.7만 |
|---|
| 2026.05.08 | ₩34,298 | ₩34,365 | ₩34,246 | ₩34,312 | +0.04% | 201.5만 |
|---|
| 2026.05.07 | ₩34,312 | ₩34,364 | ₩34,191 | ₩34,205 | -0.31% | 5.1만 |
|---|
| 2026.05.06 | ₩34,338 | ₩34,338 | ₩34,231 | ₩34,325 | -0.04% | 4.7만 |
|---|
| 2026.05.05 | ₩34,165 | ₩34,165 | ₩34,084 | ₩34,131 | -0.10% | 5.4만 |
|---|
| 2026.05.04 | ₩34,118 | ₩34,151 | ₩33,991 | ₩34,058 | -0.18% | 5.5만 |
|---|
| 2026.05.01 | ₩34,084 | ₩34,245 | ₩34,084 | ₩34,151 | +0.20% | 4.3만 |
|---|
| 2026.04.30 | ₩34,285 | ₩34,312 | ₩34,239 | ₩34,298 | +0.04% | 13.1만 |
|---|
| 2026.04.29 | ₩34,218 | ₩34,297 | ₩34,191 | ₩34,218 | 0.00% | 8.6만 |
|---|
| 2026.04.28 | ₩34,418 | ₩34,418 | ₩34,350 | ₩34,385 | -0.10% | 5.3만 |
|---|
| 2026.04.27 | ₩34,418 | ₩34,452 | ₩34,378 | ₩34,378 | -0.12% | 5.4만 |
|---|
| 2026.04.24 | ₩34,485 | ₩34,499 | ₩34,338 | ₩34,499 | +0.04% | 9.8만 |
|---|
| 2026.04.23 | ₩34,539 | ₩34,539 | ₩34,378 | ₩34,425 | -0.33% | 4.2만 |
|---|
| 2026.04.22 | ₩34,606 | ₩34,606 | ₩34,472 | ₩34,485 | -0.35% | 5만 |
|---|
| 2026.04.21 | ₩34,539 | ₩34,548 | ₩34,445 | ₩34,472 | -0.19% | 4.5만 |
|---|
| 2026.04.20 | ₩34,572 | ₩34,579 | ₩34,529 | ₩34,572 | 0.00% | 5.4만 |
|---|
| 2026.04.17 | ₩34,619 | ₩34,644 | ₩34,583 | ₩34,606 | -0.04% | 6.2만 |
|---|
| 2026.04.16 | ₩34,512 | ₩34,512 | ₩34,425 | ₩34,459 | -0.15% | 12.9만 |
|---|
| 2026.04.15 | ₩34,566 | ₩34,566 | ₩34,405 | ₩34,552 | -0.04% | 14.1만 |
|---|
| 2026.04.14 | ₩34,392 | ₩34,566 | ₩34,392 | ₩34,566 | +0.51% | 4.8만 |
|---|
| 2026.04.13 | ₩34,405 | ₩34,499 | ₩34,352 | ₩34,499 | +0.27% | 20.1만 |
|---|
| 2026.04.10 | ₩34,512 | ₩34,512 | ₩34,378 | ₩34,418 | -0.27% | 153.4만 |
|---|
| 2026.04.09 | ₩34,325 | ₩34,499 | ₩34,325 | ₩34,445 | +0.35% | 6.2만 |
|---|
| 2026.04.08 | ₩34,606 | ₩34,606 | ₩34,404 | ₩34,472 | -0.39% | 7.8만 |
|---|
| 2026.04.07 | ₩34,258 | ₩34,352 | ₩34,173 | ₩34,352 | +0.27% | 7.8만 |
|---|
| 2026.04.06 | ₩34,271 | ₩34,338 | ₩34,271 | ₩34,285 | +0.04% | 8.6만 |
|---|
| 2026.04.02 | ₩34,238 | ₩34,365 | ₩34,238 | ₩34,338 | +0.29% | 4.8만 |
|---|
| 2026.04.01 | ₩34,352 | ₩34,352 | ₩34,231 | ₩34,258 | -0.27% | 7.3만 |
|---|
| 2026.03.31 | ₩34,352 | ₩34,398 | ₩34,298 | ₩34,378 | +0.08% | 9.1만 |
|---|
| 2026.03.30 | ₩34,312 | ₩34,312 | ₩34,205 | ₩34,231 | -0.23% | 6.2만 |
|---|
| 2026.03.27 | ₩33,977 | ₩34,071 | ₩33,977 | ₩34,044 | +0.20% | 5.6만 |
|---|
| 2026.03.26 | ₩34,126 | ₩34,231 | ₩34,044 | ₩34,071 | -0.16% | 3.9만 |
|---|
| 2026.03.25 | ₩34,271 | ₩34,338 | ₩34,258 | ₩34,298 | +0.08% | 3.3만 |
|---|
| 2026.03.24 | ₩34,058 | ₩34,217 | ₩34,058 | ₩34,165 | +0.31% | 6.3만 |
|---|
| 2026.03.23 | ₩34,171 | ₩34,320 | ₩34,158 | ₩34,271 | +0.29% | 8.5만 |
|---|
| 2026.03.20 | ₩34,298 | ₩34,312 | ₩34,084 | ₩34,122 | -0.51% | 188.4만 |
|---|
| 2026.03.19 | ₩34,205 | ₩34,445 | ₩34,205 | ₩34,445 | +0.70% | 4.5만 |
|---|
| 2026.03.18 | ₩34,392 | ₩34,477 | ₩34,352 | ₩34,352 | -0.12% | 4.9만 |
|---|
| 2026.03.17 | ₩34,552 | ₩34,552 | ₩34,492 | ₩34,505 | -0.14% | 2.7만 |
|---|
| 2026.03.16 | ₩34,499 | ₩34,499 | ₩34,378 | ₩34,459 | -0.12% | 4.4만 |
|---|
| 2026.03.13 | ₩34,418 | ₩34,445 | ₩34,245 | ₩34,271 | -0.43% | 10.9만 |
|---|
| 2026.03.12 | ₩34,378 | ₩34,405 | ₩34,271 | ₩34,325 | -0.16% | 5.2만 |
|---|
| 2026.03.11 | ₩34,632 | ₩34,632 | ₩34,472 | ₩34,499 | -0.39% | 7.6만 |
|---|
| 2026.03.10 | ₩34,753 | ₩34,779 | ₩34,646 | ₩34,646 | -0.31% | 6.4만 |
|---|
| 2026.03.09 | ₩34,632 | ₩34,806 | ₩34,606 | ₩34,806 | +0.50% | 12만 |
|---|
| 2026.03.06 | ₩34,659 | ₩34,753 | ₩34,559 | ₩34,671 | +0.03% | 176.3만 |
|---|
| 2026.03.05 | ₩34,699 | ₩34,739 | ₩34,666 | ₩34,723 | +0.07% | 3.7만 |
|---|
| 2026.03.04 | ₩34,766 | ₩34,873 | ₩34,766 | ₩34,833 | +0.19% | 3.9만 |
|---|
| 2026.03.03 | ₩34,738 | ₩34,886 | ₩34,719 | ₩34,860 | +0.35% | 3.7만 |
|---|
| 2026.03.02 | ₩34,913 | ₩34,913 | ₩34,840 | ₩34,877 | -0.10% | 4.1만 |
|---|
| 2026.02.27 | ₩35,127 | ₩35,180 | ₩35,127 | ₩35,160 | +0.10% | 3.1만 |
|---|
| 2026.02.26 | ₩35,060 | ₩35,100 | ₩35,033 | ₩35,100 | +0.11% | 3.4만 |
|---|
| 2026.02.25 | ₩35,047 | ₩35,073 | ₩34,967 | ₩35,043 | -0.01% | 3.3만 |
|---|
| 2026.02.24 | ₩35,127 | ₩35,127 | ₩35,020 | ₩35,045 | -0.23% | 3.5만 |
|---|
| 2026.02.23 | ₩35,033 | ₩35,087 | ₩35,020 | ₩35,067 | +0.10% | 3.3만 |
|---|
| 2026.02.20 | ₩34,980 | ₩34,993 | ₩34,936 | ₩34,993 | +0.04% | 5.2만 |
|---|
| 2026.02.19 | ₩34,926 | ₩34,993 | ₩34,926 | ₩34,940 | +0.04% | 2.5만 |
|---|
| 2026.02.18 | ₩34,993 | ₩35,007 | ₩34,967 | ₩34,973 | -0.06% | 4.3만 |
|---|
| 2026.02.17 | ₩34,953 | ₩35,060 | ₩34,953 | ₩35,060 | +0.31% | 7.2만 |
|---|
| 2026.02.13 | ₩35,073 | ₩35,073 | ₩34,980 | ₩34,980 | -0.27% | 5.8만 |
|---|
| 2026.02.12 | ₩34,860 | ₩34,926 | ₩34,805 | ₩34,886 | +0.08% | 4.9만 |
|---|
| 2026.02.11 | ₩34,659 | ₩34,846 | ₩34,659 | ₩34,699 | +0.12% | 3.2만 |
|---|
| 2026.02.10 | ₩34,860 | ₩34,860 | ₩34,766 | ₩34,833 | -0.08% | 6.3만 |
|---|
| 2026.02.09 | ₩34,646 | ₩34,737 | ₩34,619 | ₩34,646 | 0.00% | 25.4만 |
|---|
| 2026.02.06 | ₩34,659 | ₩34,699 | ₩34,606 | ₩34,672 | +0.04% | 4.5만 |
|---|
| 2026.02.05 | ₩34,566 | ₩34,686 | ₩34,552 | ₩34,686 | +0.35% | 4.4만 |
|---|
| 2026.02.04 | ₩34,525 | ₩34,525 | ₩34,485 | ₩34,505 | -0.06% | 4.8만 |
|---|
| 2026.02.03 | ₩34,512 | ₩34,564 | ₩34,483 | ₩34,532 | +0.06% | 4.9만 |
|---|
| 2026.02.02 | ₩34,579 | ₩34,606 | ₩34,513 | ₩34,539 | -0.12% | 7.4만 |
|---|
| 2026.01.30 | ₩34,679 | ₩34,715 | ₩34,666 | ₩34,672 | -0.02% | 4.4만 |
|---|
| 2026.01.29 | ₩34,659 | ₩34,713 | ₩34,646 | ₩34,713 | +0.15% | 2.3만 |
|---|
| 2026.01.28 | ₩34,699 | ₩34,726 | ₩34,646 | ₩34,726 | +0.08% | 2.4만 |
|---|
| 2026.01.27 | ₩34,667 | ₩34,765 | ₩34,667 | ₩34,719 | +0.15% | 2.3만 |
|---|
| 2026.01.26 | ₩34,714 | ₩34,778 | ₩34,714 | ₩34,759 | +0.13% | 3.4만 |
|---|
| 2026.01.23 | ₩34,659 | ₩34,713 | ₩34,646 | ₩34,698 | +0.11% | 3.7만 |
|---|
| 2026.01.22 | ₩34,632 | ₩34,699 | ₩34,606 | ₩34,686 | +0.15% | 2.8만 |
|---|
| 2026.01.21 | ₩34,512 | ₩34,666 | ₩34,512 | ₩34,659 | +0.43% | 3.3만 |
|---|
| 2026.01.20 | ₩34,512 | ₩34,579 | ₩34,459 | ₩34,519 | +0.02% | 5.9만 |
|---|
| 2026.01.16 | ₩34,750 | ₩34,750 | ₩34,672 | ₩34,686 | -0.18% | 3.9만 |
|---|
| 2026.01.15 | ₩34,739 | ₩34,793 | ₩34,739 | ₩34,793 | +0.15% | 1.7만 |
|---|
| 2026.01.14 | ₩34,659 | ₩34,806 | ₩34,659 | ₩34,773 | +0.33% | 4.4만 |
|---|
| 2026.01.13 | ₩34,659 | ₩34,738 | ₩34,659 | ₩34,713 | +0.15% | 4.7만 |
|---|
| 2026.01.12 | ₩34,606 | ₩34,726 | ₩34,606 | ₩34,646 | +0.12% | 7.4만 |
|---|
| 2026.01.09 | ₩34,646 | ₩34,739 | ₩34,619 | ₩34,686 | +0.12% | 103.1만 |
|---|
| 2026.01.08 | ₩34,586 | ₩34,632 | ₩34,586 | ₩34,619 | +0.10% | 4.4만 |
|---|
| 2026.01.07 | ₩34,713 | ₩34,713 | ₩34,646 | ₩34,699 | -0.04% | 6만 |
|---|
| 2026.01.06 | ₩34,525 | ₩34,632 | ₩34,525 | ₩34,626 | +0.29% | 2.2만 |
|---|
| 2026.01.05 | ₩34,592 | ₩34,659 | ₩34,592 | ₩34,632 | +0.12% | 3.9만 |
|---|
| 2026.01.02 | ₩34,595 | ₩34,595 | ₩34,539 | ₩34,572 | -0.07% | 2.7만 |
|---|
| 2025.12.31 | ₩34,566 | ₩34,686 | ₩34,566 | ₩34,632 | +0.19% | 3.2만 |
|---|
| 2025.12.30 | ₩34,672 | ₩34,699 | ₩34,619 | ₩34,686 | +0.04% | 2.6만 |
|---|
| 2025.12.29 | ₩34,672 | ₩34,699 | ₩34,659 | ₩34,699 | +0.08% | 2.8만 |
|---|
| 2025.12.26 | ₩34,713 | ₩34,713 | ₩34,620 | ₩34,659 | -0.15% | 1.4만 |
|---|
| 2025.12.24 | ₩34,606 | ₩34,659 | ₩34,579 | ₩34,659 | +0.15% | 3.1만 |
|---|
| 2025.12.23 | ₩34,512 | ₩34,592 | ₩34,472 | ₩34,552 | +0.12% | 5.8만 |
|---|
| 2025.12.22 | ₩34,532 | ₩34,566 | ₩34,525 | ₩34,566 | +0.10% | 5.7만 |
|---|
| 2025.12.19 | ₩34,592 | ₩34,606 | ₩34,540 | ₩34,549 | -0.12% | 5.9만 |
|---|
| 2025.12.18 | ₩34,632 | ₩34,632 | ₩34,499 | ₩34,628 | -0.01% | 4.4만 |
|---|
| 2025.12.17 | ₩34,686 | ₩34,713 | ₩34,646 | ₩34,699 | +0.04% | 2.5만 |
|---|
| 2025.12.16 | ₩34,525 | ₩34,713 | ₩34,525 | ₩34,710 | +0.53% | 5.2만 |
|---|
| 2025.12.15 | ₩34,646 | ₩34,699 | ₩34,612 | ₩34,630 | -0.05% | 4.2만 |
|---|
| 2025.12.12 | ₩34,686 | ₩34,686 | ₩34,576 | ₩34,606 | -0.23% | 3.7만 |
|---|
| 2025.12.11 | ₩34,699 | ₩34,819 | ₩34,699 | ₩34,739 | +0.12% | 2.7만 |
|---|
| 2025.12.10 | ₩34,672 | ₩34,753 | ₩34,612 | ₩34,753 | +0.23% | 2.6만 |
|---|
| 2025.12.09 | ₩34,699 | ₩34,713 | ₩34,606 | ₩34,632 | -0.19% | 2만 |
|---|
| 2025.12.08 | ₩34,779 | ₩34,779 | ₩34,584 | ₩34,659 | -0.35% | 2.6만 |
|---|
| 2025.12.05 | ₩34,766 | ₩34,773 | ₩34,690 | ₩34,726 | -0.12% | 6.2만 |
|---|
| 2025.12.04 | ₩34,819 | ₩34,819 | ₩34,753 | ₩34,773 | -0.13% | 2.1만 |
|---|
| 2025.12.03 | ₩34,753 | ₩34,873 | ₩34,753 | ₩34,873 | +0.35% | 2.9만 |
|---|
| 2025.12.02 | ₩34,734 | ₩34,806 | ₩34,726 | ₩34,786 | +0.15% | 3.5만 |
|---|
| 2025.12.01 | ₩34,753 | ₩34,779 | ₩34,739 | ₩34,759 | +0.02% | 2.4만 |
|---|
| 2025.11.28 | ₩35,060 | ₩35,097 | ₩35,013 | ₩35,055 | -0.02% | 1.8만 |
|---|
| 2025.11.26 | ₩35,053 | ₩35,114 | ₩35,020 | ₩35,107 | +0.15% | 6.1만 |
|---|
| 2025.11.25 | ₩35,047 | ₩35,107 | ₩35,039 | ₩35,060 | +0.04% | 5.5만 |
|---|
| 2025.11.24 | ₩34,967 | ₩34,980 | ₩34,914 | ₩34,976 | +0.03% | 3.9만 |
|---|
| 2025.11.21 | ₩34,833 | ₩34,900 | ₩34,826 | ₩34,900 | +0.19% | 3.9만 |
|---|
| 2025.11.20 | ₩34,846 | ₩34,846 | ₩34,769 | ₩34,802 | -0.13% | 5.4만 |
|---|
| 2025.11.19 | ₩34,793 | ₩34,806 | ₩34,717 | ₩34,717 | -0.22% | 1.3만 |
|---|
| 2025.11.18 | ₩34,779 | ₩34,793 | ₩34,713 | ₩34,746 | -0.10% | 4.1만 |
|---|
| 2025.11.17 | ₩34,688 | ₩34,759 | ₩34,682 | ₩34,726 | +0.11% | 4.2만 |
|---|
| 2025.11.14 | ₩34,886 | ₩34,886 | ₩34,697 | ₩34,739 | -0.42% | 10만 |
|---|
| 2025.11.13 | ₩34,900 | ₩34,900 | ₩34,786 | ₩34,819 | -0.23% | 4.5만 |
|---|
| 2025.11.12 | ₩34,819 | ₩34,926 | ₩34,819 | ₩34,900 | +0.23% | 10.7만 |
|---|
| 2025.11.11 | ₩34,886 | ₩34,926 | ₩34,886 | ₩34,926 | +0.11% | 1.7만 |
|---|
| 2025.11.10 | ₩34,873 | ₩34,873 | ₩34,793 | ₩34,813 | -0.17% | 2.6만 |
|---|
| 2025.11.07 | ₩34,699 | ₩34,846 | ₩34,699 | ₩34,833 | +0.39% | 1.9만 |
|---|
| 2025.11.06 | ₩34,873 | ₩34,873 | ₩34,803 | ₩34,819 | -0.15% | 3.8만 |
|---|
| 2025.11.05 | ₩34,833 | ₩34,833 | ₩34,659 | ₩34,699 | -0.38% | 3.7만 |
|---|
| 2025.11.04 | ₩34,699 | ₩34,846 | ₩34,699 | ₩34,819 | +0.35% | 3.5만 |
|---|
| 2025.11.03 | ₩34,686 | ₩34,793 | ₩34,686 | ₩34,766 | +0.23% | 3.3만 |
|---|
| 2025.10.31 | ₩35,033 | ₩35,033 | ₩34,926 | ₩34,940 | -0.27% | 2.6만 |
|---|
| 2025.10.30 | ₩34,940 | ₩35,020 | ₩34,940 | ₩34,967 | +0.08% | 5.3만 |
|---|
| 2025.10.29 | ₩35,154 | ₩35,220 | ₩35,007 | ₩35,047 | -0.30% | 6.4만 |
|---|
| 2025.10.28 | ₩35,207 | ₩35,234 | ₩35,168 | ₩35,234 | +0.08% | 4.7만 |
|---|
| 2025.10.27 | ₩35,127 | ₩35,194 | ₩35,104 | ₩35,180 | +0.15% | 4.1만 |
|---|
| 2025.10.24 | ₩35,114 | ₩35,168 | ₩35,114 | ₩35,167 | +0.15% | 3만 |
|---|
| 2025.10.23 | ₩35,087 | ₩35,180 | ₩35,087 | ₩35,127 | +0.11% | 2.4만 |
|---|
| 2025.10.22 | ₩35,183 | ₩35,220 | ₩35,166 | ₩35,214 | +0.09% | 3.5만 |
|---|
| 2025.10.21 | ₩35,261 | ₩35,261 | ₩35,207 | ₩35,214 | -0.13% | 3.2만 |
|---|
| 2025.10.20 | ₩35,127 | ₩35,167 | ₩35,114 | ₩35,167 | +0.11% | 7.3만 |
|---|
| 2025.10.17 | ₩35,114 | ₩35,114 | ₩35,055 | ₩35,093 | -0.06% | 3.6만 |
|---|
| 2025.10.16 | ₩35,073 | ₩35,154 | ₩35,009 | ₩35,154 | +0.23% | 4.6만 |
|---|
| 2025.10.15 | ₩34,980 | ₩35,087 | ₩34,913 | ₩35,007 | +0.08% | 3.4만 |
|---|
| 2025.10.14 | ₩34,913 | ₩35,047 | ₩34,913 | ₩35,027 | +0.33% | 5.6만 |
|---|
| 2025.10.13 | ₩34,967 | ₩35,020 | ₩34,874 | ₩35,020 | +0.15% | 15.2만 |
|---|
| 2025.10.10 | ₩34,806 | ₩34,953 | ₩34,806 | ₩34,926 | +0.35% | 13.2만 |
|---|