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 | ₩32,641 | ₩32,761 | ₩32,641 | ₩32,761 | +0.37% | 11.5만 |
| 2026.10.08 | ₩32,654 | ₩32,761 | ₩32,574 | ₩32,761 | +0.33% | 156만 |
| 2026.10.07 | ₩32,532 | ₩32,627 | ₩32,532 | ₩32,607 | +0.23% | 7만 |
| 2026.10.06 | ₩32,667 | ₩32,667 | ₩32,587 | ₩32,621 | -0.14% | 4.2만 |
| 2026.10.05 | ₩32,560 | ₩32,600 | ₩32,467 | ₩32,587 | +0.08% | 10.8만 |
| 2026.10.02 | ₩32,740 | ₩32,740 | ₩32,540 | ₩32,587 | -0.47% | 5.3만 |
| 2026.10.01 | ₩32,487 | ₩32,667 | ₩32,440 | ₩32,641 | +0.47% | 12.8만 |
| 2026.09.30 | ₩32,761 | ₩32,761 | ₩32,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,641 |
| -0.37% |
| 5.9만 |
| 2026.09.29 | ₩32,707 | ₩32,734 | ₩32,641 | ₩32,734 | +0.08% | 6.2만 |
|---|
| 2026.09.28 | ₩32,841 | ₩32,841 | ₩32,697 | ₩32,761 | -0.24% | 7.2만 |
|---|
| 2026.09.25 | ₩32,893 | ₩32,921 | ₩32,796 | ₩32,895 | +0.00% | 9.2만 |
|---|
| 2026.09.24 | ₩33,042 | ₩33,068 | ₩32,855 | ₩32,855 | -0.57% | 7.6만 |
|---|
| 2026.09.23 | ₩33,296 | ₩33,296 | ₩32,982 | ₩33,039 | -0.77% | 8.5만 |
|---|
| 2026.09.22 | ₩33,323 | ₩33,363 | ₩33,256 | ₩33,349 | +0.08% | 16.3만 |
|---|
| 2026.09.21 | ₩33,272 | ₩33,323 | ₩33,272 | ₩33,316 | +0.13% | 8.2만 |
|---|
| 2026.09.18 | ₩33,189 | ₩33,242 | ₩33,189 | ₩33,229 | +0.12% | 4.4만 |
|---|
| 2026.09.17 | ₩33,242 | ₩33,348 | ₩33,242 | ₩33,343 | +0.30% | 9.9만 |
|---|
| 2026.09.16 | ₩33,204 | ₩33,309 | ₩33,162 | ₩33,162 | -0.12% | 6만 |
|---|
| 2026.09.15 | ₩33,149 | ₩33,195 | ₩33,149 | ₩33,169 | +0.06% | 7.7만 |
|---|
| 2026.09.14 | ₩33,135 | ₩33,282 | ₩33,135 | ₩33,189 | +0.16% | 10.4만 |
|---|
| 2026.09.11 | ₩33,336 | ₩33,336 | ₩33,175 | ₩33,175 | -0.48% | 19.9만 |
|---|
| 2026.09.10 | ₩33,336 | ₩33,357 | ₩33,229 | ₩33,229 | -0.32% | 11.1만 |
|---|
| 2026.09.09 | ₩33,523 | ₩33,550 | ₩33,416 | ₩33,430 | -0.28% | 148.8만 |
|---|
| 2026.09.08 | ₩33,523 | ₩33,587 | ₩33,511 | ₩33,563 | +0.12% | 6.5만 |
|---|
| 2026.09.04 | ₩33,590 | ₩33,617 | ₩33,551 | ₩33,590 | 0.00% | 5.9만 |
|---|
| 2026.09.03 | ₩33,684 | ₩33,684 | ₩33,563 | ₩33,590 | -0.28% | 10.5만 |
|---|
| 2026.09.02 | ₩33,523 | ₩33,563 | ₩33,471 | ₩33,563 | +0.12% | 12.1만 |
|---|
| 2026.09.01 | ₩33,563 | ₩33,617 | ₩33,496 | ₩33,496 | -0.20% | 5만 |
|---|
| 2026.08.31 | ₩33,737 | ₩33,737 | ₩33,672 | ₩33,724 | -0.04% | 6.9만 |
|---|
| 2026.08.28 | ₩33,804 | ₩33,871 | ₩33,724 | ₩33,764 | -0.12% | 4.3만 |
|---|
| 2026.08.27 | ₩33,871 | ₩33,884 | ₩33,844 | ₩33,851 | -0.06% | 6.5만 |
|---|
| 2026.08.26 | ₩33,884 | ₩33,911 | ₩33,831 | ₩33,911 | +0.08% | 8.8만 |
|---|
| 2026.08.25 | ₩33,804 | ₩33,924 | ₩33,804 | ₩33,924 | +0.36% | 9.7만 |
|---|
| 2026.08.24 | ₩33,764 | ₩33,804 | ₩33,737 | ₩33,770 | +0.02% | 8.9만 |
|---|
| 2026.08.21 | ₩33,737 | ₩33,750 | ₩33,633 | ₩33,750 | +0.04% | 7.8만 |
|---|
| 2026.08.20 | ₩33,670 | ₩33,804 | ₩33,670 | ₩33,764 | +0.28% | 14.6만 |
|---|
| 2026.08.19 | ₩33,823 | ₩33,884 | ₩33,793 | ₩33,871 | +0.14% | 8.3만 |
|---|
| 2026.08.18 | ₩33,577 | ₩33,710 | ₩33,565 | ₩33,670 | +0.28% | 14.3만 |
|---|
| 2026.08.17 | ₩33,643 | ₩33,737 | ₩33,643 | ₩33,677 | +0.10% | 8.1만 |
|---|
| 2026.08.14 | ₩33,964 | ₩33,964 | ₩33,737 | ₩33,737 | -0.67% | 9.6만 |
|---|
| 2026.08.13 | ₩33,851 | ₩33,884 | ₩33,819 | ₩33,831 | -0.06% | 7.4만 |
|---|
| 2026.08.12 | ₩33,710 | ₩33,804 | ₩33,710 | ₩33,744 | +0.10% | 10.3만 |
|---|
| 2026.08.11 | ₩33,791 | ₩33,791 | ₩33,697 | ₩33,710 | -0.24% | 23.2만 |
|---|
| 2026.08.10 | ₩33,750 | ₩33,791 | ₩33,682 | ₩33,710 | -0.12% | 18.7만 |
|---|
| 2026.08.07 | ₩33,857 | ₩33,857 | ₩33,737 | ₩33,804 | -0.16% | 473.6만 |
|---|
| 2026.08.06 | ₩33,844 | ₩33,844 | ₩33,697 | ₩33,729 | -0.34% | 4.7만 |
|---|
| 2026.08.05 | ₩33,871 | ₩33,871 | ₩33,777 | ₩33,831 | -0.12% | 5.6만 |
|---|
| 2026.08.04 | ₩33,791 | ₩33,817 | ₩33,752 | ₩33,799 | +0.02% | 5.3만 |
|---|
| 2026.08.03 | ₩33,643 | ₩33,684 | ₩33,643 | ₩33,643 | 0.00% | 4.8만 |
|---|
| 2026.07.31 | ₩33,697 | ₩33,710 | ₩33,630 | ₩33,693 | -0.01% | 4만 |
|---|
| 2026.07.30 | ₩33,804 | ₩33,804 | ₩33,754 | ₩33,781 | -0.07% | 3.1만 |
|---|
| 2026.07.29 | ₩33,819 | ₩33,843 | ₩33,744 | ₩33,744 | -0.22% | 5만 |
|---|
| 2026.07.28 | ₩33,857 | ₩33,911 | ₩33,831 | ₩33,884 | +0.08% | 4.4만 |
|---|
| 2026.07.27 | ₩33,777 | ₩33,817 | ₩33,770 | ₩33,791 | +0.04% | 3.9만 |
|---|
| 2026.07.24 | ₩33,736 | ₩33,777 | ₩33,697 | ₩33,697 | -0.11% | 5.3만 |
|---|
| 2026.07.23 | ₩33,670 | ₩33,697 | ₩33,657 | ₩33,697 | +0.08% | 4.5만 |
|---|
| 2026.07.22 | ₩33,898 | ₩33,898 | ₩33,777 | ₩33,791 | -0.32% | 6.1만 |
|---|
| 2026.07.21 | ₩33,938 | ₩33,938 | ₩33,824 | ₩33,837 | -0.30% | 4.1만 |
|---|
| 2026.07.20 | ₩33,964 | ₩33,990 | ₩33,884 | ₩33,911 | -0.16% | 5만 |
|---|
| 2026.07.17 | ₩33,995 | ₩34,058 | ₩33,991 | ₩33,998 | +0.01% | 3.8만 |
|---|
| 2026.07.16 | ₩33,924 | ₩34,004 | ₩33,911 | ₩33,991 | +0.20% | 13.9만 |
|---|
| 2026.07.15 | ₩33,857 | ₩34,018 | ₩33,857 | ₩34,004 | +0.43% | 6.8만 |
|---|
| 2026.07.14 | ₩33,936 | ₩34,004 | ₩33,898 | ₩33,951 | +0.04% | 15.4만 |
|---|
| 2026.07.13 | ₩33,978 | ₩33,978 | ₩33,820 | ₩33,844 | -0.39% | 9.7만 |
|---|
| 2026.07.10 | ₩34,071 | ₩34,071 | ₩33,938 | ₩33,964 | -0.31% | 19.6만 |
|---|
| 2026.07.09 | ₩34,045 | ₩34,045 | ₩33,951 | ₩34,015 | -0.09% | 310.5만 |
|---|
| 2026.07.08 | ₩34,004 | ₩34,004 | ₩33,877 | ₩33,938 | -0.20% | 3.7만 |
|---|
| 2026.07.07 | ₩34,165 | ₩34,165 | ₩33,991 | ₩33,991 | -0.51% | 5.1만 |
|---|
| 2026.07.06 | ₩34,192 | ₩34,192 | ₩34,071 | ₩34,138 | -0.16% | 4.8만 |
|---|
| 2026.07.02 | ₩34,085 | ₩34,152 | ₩34,071 | ₩34,118 | +0.10% | 6.6만 |
|---|
| 2026.07.01 | ₩34,178 | ₩34,178 | ₩34,058 | ₩34,093 | -0.25% | 6만 |
|---|
| 2026.06.30 | ₩34,473 | ₩34,473 | ₩34,285 | ₩34,299 | -0.50% | 5.5만 |
|---|
| 2026.06.29 | ₩34,459 | ₩34,459 | ₩34,392 | ₩34,432 | -0.08% | 3만 |
|---|
| 2026.06.26 | ₩34,392 | ₩34,432 | ₩34,379 | ₩34,419 | +0.08% | 4만 |
|---|
| 2026.06.25 | ₩34,352 | ₩34,459 | ₩34,352 | ₩34,379 | +0.08% | 10만 |
|---|
| 2026.06.24 | ₩34,272 | ₩34,379 | ₩34,272 | ₩34,352 | +0.23% | 6.2만 |
|---|
| 2026.06.23 | ₩34,085 | ₩34,218 | ₩34,085 | ₩34,158 | +0.22% | 5.8만 |
|---|
| 2026.06.22 | ₩34,111 | ₩34,152 | ₩34,098 | ₩34,152 | +0.12% | 13.8만 |
|---|
| 2026.06.18 | ₩34,272 | ₩34,312 | ₩34,212 | ₩34,230 | -0.12% | 7.7만 |
|---|
| 2026.06.17 | ₩34,259 | ₩34,299 | ₩34,138 | ₩34,152 | -0.31% | 3.3만 |
|---|
| 2026.06.16 | ₩34,138 | ₩34,285 | ₩34,138 | ₩34,259 | +0.35% | 2.4만 |
|---|
| 2026.06.15 | ₩34,299 | ₩34,299 | ₩34,178 | ₩34,185 | -0.33% | 5.4만 |
|---|
| 2026.06.12 | ₩34,099 | ₩34,178 | ₩34,098 | ₩34,158 | +0.17% | 5.6만 |
|---|
| 2026.06.11 | ₩34,085 | ₩34,245 | ₩33,979 | ₩34,225 | +0.41% | 5.6만 |
|---|
| 2026.06.10 | ₩33,951 | ₩34,045 | ₩33,911 | ₩33,951 | 0.00% | 16.3만 |
|---|
| 2026.06.09 | ₩33,952 | ₩34,018 | ₩33,924 | ₩34,011 | +0.17% | 15.5만 |
|---|
| 2026.06.08 | ₩33,964 | ₩33,982 | ₩33,911 | ₩33,924 | -0.12% | 14.5만 |
|---|
| 2026.06.05 | ₩33,978 | ₩34,031 | ₩33,898 | ₩33,911 | -0.20% | 333.2만 |
|---|
| 2026.06.04 | ₩34,272 | ₩34,272 | ₩34,101 | ₩34,152 | -0.35% | 4.8만 |
|---|
| 2026.06.03 | ₩34,031 | ₩34,125 | ₩34,018 | ₩34,018 | -0.04% | 6.1만 |
|---|
| 2026.06.02 | ₩34,168 | ₩34,178 | ₩34,111 | ₩34,152 | -0.05% | 9.9만 |
|---|
| 2026.06.01 | ₩34,058 | ₩34,138 | ₩34,018 | ₩34,121 | +0.18% | 2.6만 |
|---|
| 2026.05.29 | ₩34,312 | ₩34,352 | ₩34,259 | ₩34,285 | -0.08% | 3.5만 |
|---|
| 2026.05.28 | ₩34,098 | ₩34,272 | ₩34,098 | ₩34,218 | +0.35% | 3.7만 |
|---|
| 2026.05.27 | ₩34,205 | ₩34,205 | ₩34,138 | ₩34,138 | -0.20% | 5.2만 |
|---|
| 2026.05.26 | ₩34,085 | ₩34,319 | ₩34,085 | ₩34,125 | +0.12% | 5.7만 |
|---|
| 2026.05.22 | ₩34,045 | ₩34,085 | ₩33,938 | ₩34,045 | 0.00% | 7.4만 |
|---|
| 2026.05.21 | ₩33,805 | ₩34,004 | ₩33,805 | ₩34,004 | +0.59% | 4.9만 |
|---|
| 2026.05.20 | ₩33,684 | ₩33,964 | ₩33,684 | ₩33,964 | +0.83% | 12.1만 |
|---|
| 2026.05.19 | ₩33,737 | ₩33,770 | ₩33,670 | ₩33,764 | +0.08% | 4.6만 |
|---|
| 2026.05.18 | ₩33,844 | ₩33,944 | ₩33,797 | ₩33,844 | 0.00% | 4.8만 |
|---|
| 2026.05.15 | ₩33,964 | ₩33,964 | ₩33,871 | ₩33,898 | -0.20% | 6.7만 |
|---|
| 2026.05.14 | ₩34,138 | ₩34,205 | ₩34,125 | ₩34,125 | -0.04% | 9.5만 |
|---|
| 2026.05.13 | ₩34,165 | ₩34,165 | ₩34,045 | ₩34,152 | -0.04% | 3.3만 |
|---|
| 2026.05.12 | ₩34,218 | ₩34,218 | ₩34,085 | ₩34,138 | -0.23% | 8.9만 |
|---|
| 2026.05.11 | ₩34,279 | ₩34,292 | ₩34,216 | ₩34,216 | -0.18% | 11.7만 |
|---|
| 2026.05.08 | ₩34,312 | ₩34,379 | ₩34,260 | ₩34,325 | +0.04% | 201.5만 |
|---|
| 2026.05.07 | ₩34,325 | ₩34,378 | ₩34,205 | ₩34,218 | -0.31% | 5.1만 |
|---|
| 2026.05.06 | ₩34,352 | ₩34,352 | ₩34,245 | ₩34,339 | -0.04% | 4.7만 |
|---|
| 2026.05.05 | ₩34,178 | ₩34,178 | ₩34,098 | ₩34,145 | -0.10% | 5.4만 |
|---|
| 2026.05.04 | ₩34,132 | ₩34,165 | ₩34,004 | ₩34,071 | -0.18% | 5.5만 |
|---|
| 2026.05.01 | ₩34,098 | ₩34,259 | ₩34,098 | ₩34,165 | +0.20% | 4.3만 |
|---|
| 2026.04.30 | ₩34,299 | ₩34,325 | ₩34,253 | ₩34,312 | +0.04% | 13.1만 |
|---|
| 2026.04.29 | ₩34,232 | ₩34,311 | ₩34,205 | ₩34,232 | 0.00% | 8.6만 |
|---|
| 2026.04.28 | ₩34,432 | ₩34,432 | ₩34,364 | ₩34,399 | -0.10% | 5.3만 |
|---|
| 2026.04.27 | ₩34,432 | ₩34,466 | ₩34,392 | ₩34,392 | -0.12% | 5.4만 |
|---|
| 2026.04.24 | ₩34,499 | ₩34,513 | ₩34,352 | ₩34,513 | +0.04% | 9.8만 |
|---|
| 2026.04.23 | ₩34,553 | ₩34,553 | ₩34,392 | ₩34,439 | -0.33% | 4.2만 |
|---|
| 2026.04.22 | ₩34,620 | ₩34,620 | ₩34,486 | ₩34,499 | -0.35% | 5만 |
|---|
| 2026.04.21 | ₩34,553 | ₩34,562 | ₩34,459 | ₩34,486 | -0.19% | 4.5만 |
|---|
| 2026.04.20 | ₩34,586 | ₩34,593 | ₩34,543 | ₩34,586 | 0.00% | 5.4만 |
|---|
| 2026.04.17 | ₩34,633 | ₩34,658 | ₩34,597 | ₩34,620 | -0.04% | 6.2만 |
|---|
| 2026.04.16 | ₩34,526 | ₩34,526 | ₩34,439 | ₩34,473 | -0.15% | 12.9만 |
|---|
| 2026.04.15 | ₩34,579 | ₩34,579 | ₩34,419 | ₩34,566 | -0.04% | 14.1만 |
|---|
| 2026.04.14 | ₩34,406 | ₩34,579 | ₩34,406 | ₩34,579 | +0.51% | 4.8만 |
|---|
| 2026.04.13 | ₩34,419 | ₩34,513 | ₩34,366 | ₩34,513 | +0.27% | 20.1만 |
|---|
| 2026.04.10 | ₩34,526 | ₩34,526 | ₩34,392 | ₩34,432 | -0.27% | 153.4만 |
|---|
| 2026.04.09 | ₩34,339 | ₩34,513 | ₩34,339 | ₩34,459 | +0.35% | 6.2만 |
|---|
| 2026.04.08 | ₩34,620 | ₩34,620 | ₩34,418 | ₩34,486 | -0.39% | 7.8만 |
|---|
| 2026.04.07 | ₩34,272 | ₩34,366 | ₩34,186 | ₩34,366 | +0.27% | 7.8만 |
|---|
| 2026.04.06 | ₩34,285 | ₩34,352 | ₩34,285 | ₩34,299 | +0.04% | 8.6만 |
|---|
| 2026.04.02 | ₩34,252 | ₩34,379 | ₩34,252 | ₩34,352 | +0.29% | 4.8만 |
|---|
| 2026.04.01 | ₩34,366 | ₩34,366 | ₩34,245 | ₩34,272 | -0.27% | 7.3만 |
|---|
| 2026.03.31 | ₩34,366 | ₩34,412 | ₩34,312 | ₩34,392 | +0.08% | 9.1만 |
|---|
| 2026.03.30 | ₩34,325 | ₩34,325 | ₩34,218 | ₩34,245 | -0.23% | 6.2만 |
|---|
| 2026.03.27 | ₩33,991 | ₩34,085 | ₩33,991 | ₩34,058 | +0.20% | 5.6만 |
|---|
| 2026.03.26 | ₩34,140 | ₩34,245 | ₩34,058 | ₩34,085 | -0.16% | 3.9만 |
|---|
| 2026.03.25 | ₩34,285 | ₩34,352 | ₩34,272 | ₩34,312 | +0.08% | 3.3만 |
|---|
| 2026.03.24 | ₩34,071 | ₩34,230 | ₩34,071 | ₩34,178 | +0.31% | 6.3만 |
|---|
| 2026.03.23 | ₩34,185 | ₩34,333 | ₩34,172 | ₩34,285 | +0.29% | 8.5만 |
|---|
| 2026.03.20 | ₩34,312 | ₩34,325 | ₩34,098 | ₩34,136 | -0.51% | 188.4만 |
|---|
| 2026.03.19 | ₩34,218 | ₩34,459 | ₩34,218 | ₩34,459 | +0.70% | 4.5만 |
|---|
| 2026.03.18 | ₩34,406 | ₩34,491 | ₩34,366 | ₩34,366 | -0.12% | 4.9만 |
|---|
| 2026.03.17 | ₩34,566 | ₩34,566 | ₩34,506 | ₩34,519 | -0.14% | 2.7만 |
|---|
| 2026.03.16 | ₩34,513 | ₩34,513 | ₩34,392 | ₩34,473 | -0.12% | 4.4만 |
|---|
| 2026.03.13 | ₩34,432 | ₩34,459 | ₩34,259 | ₩34,285 | -0.43% | 10.9만 |
|---|
| 2026.03.12 | ₩34,392 | ₩34,419 | ₩34,285 | ₩34,339 | -0.16% | 5.2만 |
|---|
| 2026.03.11 | ₩34,646 | ₩34,646 | ₩34,486 | ₩34,513 | -0.39% | 7.6만 |
|---|
| 2026.03.10 | ₩34,767 | ₩34,793 | ₩34,660 | ₩34,660 | -0.31% | 6.4만 |
|---|
| 2026.03.09 | ₩34,646 | ₩34,820 | ₩34,620 | ₩34,820 | +0.50% | 12만 |
|---|
| 2026.03.06 | ₩34,673 | ₩34,767 | ₩34,573 | ₩34,685 | +0.03% | 176.3만 |
|---|
| 2026.03.05 | ₩34,713 | ₩34,753 | ₩34,680 | ₩34,737 | +0.07% | 3.7만 |
|---|
| 2026.03.04 | ₩34,780 | ₩34,887 | ₩34,780 | ₩34,847 | +0.19% | 3.9만 |
|---|
| 2026.03.03 | ₩34,752 | ₩34,900 | ₩34,733 | ₩34,874 | +0.35% | 3.7만 |
|---|
| 2026.03.02 | ₩34,927 | ₩34,927 | ₩34,854 | ₩34,891 | -0.10% | 4.1만 |
|---|
| 2026.02.27 | ₩35,141 | ₩35,195 | ₩35,141 | ₩35,175 | +0.10% | 3.1만 |
|---|
| 2026.02.26 | ₩35,074 | ₩35,114 | ₩35,047 | ₩35,114 | +0.11% | 3.4만 |
|---|
| 2026.02.25 | ₩35,061 | ₩35,088 | ₩34,981 | ₩35,057 | -0.01% | 3.3만 |
|---|
| 2026.02.24 | ₩35,141 | ₩35,141 | ₩35,034 | ₩35,060 | -0.23% | 3.5만 |
|---|
| 2026.02.23 | ₩35,047 | ₩35,101 | ₩35,034 | ₩35,081 | +0.10% | 3.3만 |
|---|
| 2026.02.20 | ₩34,994 | ₩35,007 | ₩34,950 | ₩35,007 | +0.04% | 5.2만 |
|---|
| 2026.02.19 | ₩34,941 | ₩35,007 | ₩34,941 | ₩34,954 | +0.04% | 2.5만 |
|---|
| 2026.02.18 | ₩35,007 | ₩35,021 | ₩34,981 | ₩34,987 | -0.06% | 4.3만 |
|---|
| 2026.02.17 | ₩34,967 | ₩35,074 | ₩34,967 | ₩35,074 | +0.31% | 7.2만 |
|---|
| 2026.02.13 | ₩35,088 | ₩35,088 | ₩34,994 | ₩34,994 | -0.27% | 5.8만 |
|---|
| 2026.02.12 | ₩34,874 | ₩34,941 | ₩34,819 | ₩34,900 | +0.08% | 4.9만 |
|---|
| 2026.02.11 | ₩34,673 | ₩34,860 | ₩34,673 | ₩34,713 | +0.12% | 3.2만 |
|---|
| 2026.02.10 | ₩34,874 | ₩34,874 | ₩34,780 | ₩34,847 | -0.08% | 6.3만 |
|---|
| 2026.02.09 | ₩34,660 | ₩34,751 | ₩34,633 | ₩34,660 | 0.00% | 25.4만 |
|---|
| 2026.02.06 | ₩34,673 | ₩34,713 | ₩34,620 | ₩34,686 | +0.04% | 4.5만 |
|---|
| 2026.02.05 | ₩34,579 | ₩34,700 | ₩34,566 | ₩34,700 | +0.35% | 4.4만 |
|---|
| 2026.02.04 | ₩34,539 | ₩34,539 | ₩34,499 | ₩34,519 | -0.06% | 4.8만 |
|---|
| 2026.02.03 | ₩34,526 | ₩34,578 | ₩34,497 | ₩34,546 | +0.06% | 4.9만 |
|---|
| 2026.02.02 | ₩34,593 | ₩34,620 | ₩34,527 | ₩34,553 | -0.12% | 7.4만 |
|---|
| 2026.01.30 | ₩34,693 | ₩34,729 | ₩34,680 | ₩34,686 | -0.02% | 4.4만 |
|---|
| 2026.01.29 | ₩34,673 | ₩34,727 | ₩34,660 | ₩34,727 | +0.15% | 2.3만 |
|---|
| 2026.01.28 | ₩34,713 | ₩34,740 | ₩34,660 | ₩34,740 | +0.08% | 2.4만 |
|---|
| 2026.01.27 | ₩34,681 | ₩34,779 | ₩34,681 | ₩34,733 | +0.15% | 2.3만 |
|---|
| 2026.01.26 | ₩34,728 | ₩34,792 | ₩34,728 | ₩34,773 | +0.13% | 3.4만 |
|---|
| 2026.01.23 | ₩34,673 | ₩34,727 | ₩34,660 | ₩34,712 | +0.11% | 3.7만 |
|---|
| 2026.01.22 | ₩34,646 | ₩34,713 | ₩34,620 | ₩34,700 | +0.15% | 2.8만 |
|---|
| 2026.01.21 | ₩34,526 | ₩34,680 | ₩34,526 | ₩34,673 | +0.43% | 3.3만 |
|---|
| 2026.01.20 | ₩34,526 | ₩34,593 | ₩34,473 | ₩34,533 | +0.02% | 5.9만 |
|---|
| 2026.01.16 | ₩34,764 | ₩34,764 | ₩34,686 | ₩34,700 | -0.18% | 3.9만 |
|---|
| 2026.01.15 | ₩34,753 | ₩34,807 | ₩34,753 | ₩34,807 | +0.15% | 1.7만 |
|---|
| 2026.01.14 | ₩34,673 | ₩34,820 | ₩34,673 | ₩34,787 | +0.33% | 4.4만 |
|---|
| 2026.01.13 | ₩34,673 | ₩34,752 | ₩34,673 | ₩34,727 | +0.15% | 4.7만 |
|---|
| 2026.01.12 | ₩34,620 | ₩34,740 | ₩34,620 | ₩34,660 | +0.12% | 7.4만 |
|---|
| 2026.01.09 | ₩34,660 | ₩34,753 | ₩34,633 | ₩34,700 | +0.12% | 103.1만 |
|---|
| 2026.01.08 | ₩34,600 | ₩34,646 | ₩34,600 | ₩34,633 | +0.10% | 4.4만 |
|---|
| 2026.01.07 | ₩34,727 | ₩34,727 | ₩34,660 | ₩34,713 | -0.04% | 6만 |
|---|
| 2026.01.06 | ₩34,539 | ₩34,646 | ₩34,539 | ₩34,640 | +0.29% | 2.2만 |
|---|
| 2026.01.05 | ₩34,606 | ₩34,673 | ₩34,606 | ₩34,646 | +0.12% | 3.9만 |
|---|
| 2026.01.02 | ₩34,609 | ₩34,609 | ₩34,553 | ₩34,586 | -0.07% | 2.7만 |
|---|
| 2025.12.31 | ₩34,579 | ₩34,700 | ₩34,579 | ₩34,646 | +0.19% | 3.2만 |
|---|
| 2025.12.30 | ₩34,686 | ₩34,713 | ₩34,633 | ₩34,700 | +0.04% | 2.6만 |
|---|
| 2025.12.29 | ₩34,686 | ₩34,713 | ₩34,673 | ₩34,713 | +0.08% | 2.8만 |
|---|
| 2025.12.26 | ₩34,727 | ₩34,727 | ₩34,634 | ₩34,673 | -0.15% | 1.4만 |
|---|
| 2025.12.24 | ₩34,620 | ₩34,673 | ₩34,593 | ₩34,673 | +0.15% | 3.1만 |
|---|
| 2025.12.23 | ₩34,526 | ₩34,606 | ₩34,486 | ₩34,566 | +0.12% | 5.8만 |
|---|
| 2025.12.22 | ₩34,546 | ₩34,579 | ₩34,539 | ₩34,579 | +0.10% | 5.7만 |
|---|
| 2025.12.19 | ₩34,606 | ₩34,620 | ₩34,554 | ₩34,563 | -0.12% | 5.9만 |
|---|
| 2025.12.18 | ₩34,646 | ₩34,646 | ₩34,513 | ₩34,642 | -0.01% | 4.4만 |
|---|
| 2025.12.17 | ₩34,700 | ₩34,727 | ₩34,660 | ₩34,713 | +0.04% | 2.5만 |
|---|
| 2025.12.16 | ₩34,539 | ₩34,727 | ₩34,539 | ₩34,724 | +0.53% | 5.2만 |
|---|
| 2025.12.15 | ₩34,660 | ₩34,713 | ₩34,626 | ₩34,644 | -0.05% | 4.2만 |
|---|
| 2025.12.12 | ₩34,700 | ₩34,700 | ₩34,590 | ₩34,620 | -0.23% | 3.7만 |
|---|
| 2025.12.11 | ₩34,713 | ₩34,834 | ₩34,713 | ₩34,753 | +0.12% | 2.7만 |
|---|
| 2025.12.10 | ₩34,686 | ₩34,767 | ₩34,626 | ₩34,767 | +0.23% | 2.6만 |
|---|
| 2025.12.09 | ₩34,713 | ₩34,727 | ₩34,620 | ₩34,646 | -0.19% | 2만 |
|---|
| 2025.12.08 | ₩34,793 | ₩34,793 | ₩34,598 | ₩34,673 | -0.35% | 2.6만 |
|---|
| 2025.12.05 | ₩34,780 | ₩34,787 | ₩34,704 | ₩34,740 | -0.12% | 6.2만 |
|---|
| 2025.12.04 | ₩34,834 | ₩34,834 | ₩34,767 | ₩34,787 | -0.13% | 2.1만 |
|---|
| 2025.12.03 | ₩34,767 | ₩34,887 | ₩34,767 | ₩34,887 | +0.35% | 2.9만 |
|---|
| 2025.12.02 | ₩34,748 | ₩34,820 | ₩34,740 | ₩34,800 | +0.15% | 3.5만 |
|---|
| 2025.12.01 | ₩34,767 | ₩34,793 | ₩34,753 | ₩34,773 | +0.02% | 2.4만 |
|---|
| 2025.11.28 | ₩35,074 | ₩35,112 | ₩35,027 | ₩35,069 | -0.02% | 1.8만 |
|---|
| 2025.11.26 | ₩35,068 | ₩35,128 | ₩35,034 | ₩35,121 | +0.15% | 6.1만 |
|---|
| 2025.11.25 | ₩35,061 | ₩35,121 | ₩35,053 | ₩35,074 | +0.04% | 5.5만 |
|---|
| 2025.11.24 | ₩34,981 | ₩34,994 | ₩34,928 | ₩34,990 | +0.03% | 3.9만 |
|---|
| 2025.11.21 | ₩34,847 | ₩34,914 | ₩34,840 | ₩34,914 | +0.19% | 3.9만 |
|---|
| 2025.11.20 | ₩34,860 | ₩34,860 | ₩34,783 | ₩34,816 | -0.13% | 5.4만 |
|---|
| 2025.11.19 | ₩34,807 | ₩34,820 | ₩34,731 | ₩34,731 | -0.22% | 1.3만 |
|---|
| 2025.11.18 | ₩34,793 | ₩34,807 | ₩34,727 | ₩34,760 | -0.10% | 4.1만 |
|---|
| 2025.11.17 | ₩34,702 | ₩34,773 | ₩34,696 | ₩34,740 | +0.11% | 4.2만 |
|---|
| 2025.11.14 | ₩34,900 | ₩34,900 | ₩34,711 | ₩34,753 | -0.42% | 10만 |
|---|
| 2025.11.13 | ₩34,914 | ₩34,914 | ₩34,800 | ₩34,834 | -0.23% | 4.5만 |
|---|
| 2025.11.12 | ₩34,834 | ₩34,941 | ₩34,834 | ₩34,914 | +0.23% | 10.7만 |
|---|
| 2025.11.11 | ₩34,900 | ₩34,941 | ₩34,900 | ₩34,941 | +0.11% | 1.7만 |
|---|
| 2025.11.10 | ₩34,887 | ₩34,887 | ₩34,807 | ₩34,827 | -0.17% | 2.6만 |
|---|
| 2025.11.07 | ₩34,713 | ₩34,860 | ₩34,713 | ₩34,847 | +0.39% | 1.9만 |
|---|
| 2025.11.06 | ₩34,887 | ₩34,887 | ₩34,817 | ₩34,834 | -0.15% | 3.8만 |
|---|
| 2025.11.05 | ₩34,847 | ₩34,847 | ₩34,673 | ₩34,713 | -0.38% | 3.7만 |
|---|
| 2025.11.04 | ₩34,713 | ₩34,860 | ₩34,713 | ₩34,834 | +0.35% | 3.5만 |
|---|
| 2025.11.03 | ₩34,700 | ₩34,807 | ₩34,700 | ₩34,780 | +0.23% | 3.3만 |
|---|
| 2025.10.31 | ₩35,047 | ₩35,047 | ₩34,941 | ₩34,954 | -0.27% | 2.6만 |
|---|
| 2025.10.30 | ₩34,954 | ₩35,034 | ₩34,954 | ₩34,981 | +0.08% | 5.3만 |
|---|
| 2025.10.29 | ₩35,168 | ₩35,235 | ₩35,021 | ₩35,061 | -0.30% | 6.4만 |
|---|
| 2025.10.28 | ₩35,221 | ₩35,248 | ₩35,183 | ₩35,248 | +0.08% | 4.7만 |
|---|
| 2025.10.27 | ₩35,141 | ₩35,208 | ₩35,118 | ₩35,195 | +0.15% | 4.1만 |
|---|
| 2025.10.24 | ₩35,128 | ₩35,183 | ₩35,128 | ₩35,181 | +0.15% | 3만 |
|---|
| 2025.10.23 | ₩35,101 | ₩35,195 | ₩35,101 | ₩35,141 | +0.11% | 2.4만 |
|---|
| 2025.10.22 | ₩35,197 | ₩35,235 | ₩35,180 | ₩35,228 | +0.09% | 3.5만 |
|---|
| 2025.10.21 | ₩35,275 | ₩35,275 | ₩35,221 | ₩35,228 | -0.13% | 3.2만 |
|---|
| 2025.10.20 | ₩35,141 | ₩35,181 | ₩35,128 | ₩35,181 | +0.11% | 7.3만 |
|---|
| 2025.10.17 | ₩35,128 | ₩35,128 | ₩35,069 | ₩35,108 | -0.06% | 3.6만 |
|---|
| 2025.10.16 | ₩35,088 | ₩35,168 | ₩35,023 | ₩35,168 | +0.23% | 4.6만 |
|---|
| 2025.10.15 | ₩34,994 | ₩35,101 | ₩34,927 | ₩35,021 | +0.08% | 3.4만 |
|---|
| 2025.10.14 | ₩34,927 | ₩35,061 | ₩34,927 | ₩35,041 | +0.33% | 5.6만 |
|---|
| 2025.10.13 | ₩34,981 | ₩35,034 | ₩34,888 | ₩35,034 | +0.15% | 15.2만 |
|---|
| 2025.10.10 | ₩34,820 | ₩34,967 | ₩34,820 | ₩34,941 | +0.35% | 13.2만 |
|---|