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 | ₩32,611 | ₩32,731 | ₩32,611 | ₩32,731 | +0.37% | 11.5만 |
| 2026.10.08 | ₩32,624 | ₩32,731 | ₩32,544 | ₩32,731 | +0.33% | 156만 |
| 2026.10.07 | ₩32,502 | ₩32,597 | ₩32,502 | ₩32,577 | +0.23% | 7만 |
| 2026.10.06 | ₩32,637 | ₩32,637 | ₩32,557 | ₩32,591 | -0.14% | 4.2만 |
| 2026.10.05 | ₩32,530 | ₩32,570 | ₩32,437 | ₩32,557 | +0.08% | 10.8만 |
| 2026.10.02 | ₩32,709 | ₩32,709 | ₩32,510 | ₩32,557 | -0.47% | 5.3만 |
| 2026.10.01 | ₩32,457 | ₩32,637 | ₩32,410 | ₩32,611 | +0.47% | 12.8만 |
| 2026.09.30 | ₩32,731 | ₩32,731 | ₩32,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,611 |
| -0.37% |
| 5.9만 |
| 2026.09.29 | ₩32,677 | ₩32,704 | ₩32,611 | ₩32,704 | +0.08% | 6.2만 |
|---|
| 2026.09.28 | ₩32,811 | ₩32,811 | ₩32,667 | ₩32,731 | -0.24% | 7.2만 |
|---|
| 2026.09.25 | ₩32,863 | ₩32,891 | ₩32,766 | ₩32,864 | +0.00% | 9.2만 |
|---|
| 2026.09.24 | ₩33,011 | ₩33,038 | ₩32,824 | ₩32,824 | -0.57% | 7.6만 |
|---|
| 2026.09.23 | ₩33,265 | ₩33,265 | ₩32,951 | ₩33,009 | -0.77% | 8.5만 |
|---|
| 2026.09.22 | ₩33,292 | ₩33,332 | ₩33,225 | ₩33,319 | +0.08% | 16.3만 |
|---|
| 2026.09.21 | ₩33,241 | ₩33,292 | ₩33,241 | ₩33,285 | +0.13% | 8.2만 |
|---|
| 2026.09.18 | ₩33,158 | ₩33,212 | ₩33,158 | ₩33,198 | +0.12% | 4.4만 |
|---|
| 2026.09.17 | ₩33,212 | ₩33,317 | ₩33,212 | ₩33,312 | +0.30% | 9.9만 |
|---|
| 2026.09.16 | ₩33,173 | ₩33,279 | ₩33,132 | ₩33,132 | -0.12% | 6만 |
|---|
| 2026.09.15 | ₩33,118 | ₩33,165 | ₩33,118 | ₩33,138 | +0.06% | 7.7만 |
|---|
| 2026.09.14 | ₩33,105 | ₩33,252 | ₩33,105 | ₩33,158 | +0.16% | 10.4만 |
|---|
| 2026.09.11 | ₩33,305 | ₩33,305 | ₩33,145 | ₩33,145 | -0.48% | 19.9만 |
|---|
| 2026.09.10 | ₩33,305 | ₩33,327 | ₩33,198 | ₩33,198 | -0.32% | 11.1만 |
|---|
| 2026.09.09 | ₩33,492 | ₩33,519 | ₩33,385 | ₩33,399 | -0.28% | 148.8만 |
|---|
| 2026.09.08 | ₩33,492 | ₩33,556 | ₩33,480 | ₩33,532 | +0.12% | 6.5만 |
|---|
| 2026.09.04 | ₩33,559 | ₩33,586 | ₩33,520 | ₩33,559 | 0.00% | 5.9만 |
|---|
| 2026.09.03 | ₩33,653 | ₩33,653 | ₩33,532 | ₩33,559 | -0.28% | 10.5만 |
|---|
| 2026.09.02 | ₩33,492 | ₩33,532 | ₩33,440 | ₩33,532 | +0.12% | 12.1만 |
|---|
| 2026.09.01 | ₩33,532 | ₩33,586 | ₩33,466 | ₩33,466 | -0.20% | 5만 |
|---|
| 2026.08.31 | ₩33,706 | ₩33,706 | ₩33,641 | ₩33,693 | -0.04% | 6.9만 |
|---|
| 2026.08.28 | ₩33,773 | ₩33,840 | ₩33,693 | ₩33,733 | -0.12% | 4.3만 |
|---|
| 2026.08.27 | ₩33,840 | ₩33,853 | ₩33,813 | ₩33,820 | -0.06% | 6.5만 |
|---|
| 2026.08.26 | ₩33,853 | ₩33,880 | ₩33,800 | ₩33,880 | +0.08% | 8.8만 |
|---|
| 2026.08.25 | ₩33,773 | ₩33,893 | ₩33,773 | ₩33,893 | +0.36% | 9.7만 |
|---|
| 2026.08.24 | ₩33,733 | ₩33,773 | ₩33,706 | ₩33,739 | +0.02% | 8.9만 |
|---|
| 2026.08.21 | ₩33,706 | ₩33,719 | ₩33,602 | ₩33,719 | +0.04% | 7.8만 |
|---|
| 2026.08.20 | ₩33,639 | ₩33,773 | ₩33,639 | ₩33,733 | +0.28% | 14.6만 |
|---|
| 2026.08.19 | ₩33,792 | ₩33,853 | ₩33,762 | ₩33,840 | +0.14% | 8.3만 |
|---|
| 2026.08.18 | ₩33,546 | ₩33,679 | ₩33,534 | ₩33,639 | +0.28% | 14.3만 |
|---|
| 2026.08.17 | ₩33,613 | ₩33,706 | ₩33,613 | ₩33,646 | +0.10% | 8.1만 |
|---|
| 2026.08.14 | ₩33,933 | ₩33,933 | ₩33,706 | ₩33,706 | -0.67% | 9.6만 |
|---|
| 2026.08.13 | ₩33,820 | ₩33,853 | ₩33,788 | ₩33,800 | -0.06% | 7.4만 |
|---|
| 2026.08.12 | ₩33,679 | ₩33,773 | ₩33,679 | ₩33,713 | +0.10% | 10.3만 |
|---|
| 2026.08.11 | ₩33,759 | ₩33,759 | ₩33,666 | ₩33,679 | -0.24% | 23.2만 |
|---|
| 2026.08.10 | ₩33,719 | ₩33,759 | ₩33,651 | ₩33,679 | -0.12% | 18.7만 |
|---|
| 2026.08.07 | ₩33,826 | ₩33,826 | ₩33,706 | ₩33,773 | -0.16% | 473.6만 |
|---|
| 2026.08.06 | ₩33,813 | ₩33,813 | ₩33,666 | ₩33,698 | -0.34% | 4.7만 |
|---|
| 2026.08.05 | ₩33,840 | ₩33,840 | ₩33,746 | ₩33,800 | -0.12% | 5.6만 |
|---|
| 2026.08.04 | ₩33,759 | ₩33,786 | ₩33,721 | ₩33,767 | +0.02% | 5.3만 |
|---|
| 2026.08.03 | ₩33,613 | ₩33,653 | ₩33,613 | ₩33,613 | 0.00% | 4.8만 |
|---|
| 2026.07.31 | ₩33,666 | ₩33,679 | ₩33,599 | ₩33,662 | -0.01% | 4만 |
|---|
| 2026.07.30 | ₩33,773 | ₩33,773 | ₩33,723 | ₩33,750 | -0.07% | 3.1만 |
|---|
| 2026.07.29 | ₩33,788 | ₩33,812 | ₩33,713 | ₩33,713 | -0.22% | 5만 |
|---|
| 2026.07.28 | ₩33,826 | ₩33,880 | ₩33,800 | ₩33,853 | +0.08% | 4.4만 |
|---|
| 2026.07.27 | ₩33,746 | ₩33,786 | ₩33,739 | ₩33,759 | +0.04% | 3.9만 |
|---|
| 2026.07.24 | ₩33,705 | ₩33,746 | ₩33,666 | ₩33,666 | -0.11% | 5.3만 |
|---|
| 2026.07.23 | ₩33,639 | ₩33,666 | ₩33,626 | ₩33,666 | +0.08% | 4.5만 |
|---|
| 2026.07.22 | ₩33,866 | ₩33,866 | ₩33,746 | ₩33,759 | -0.32% | 6.1만 |
|---|
| 2026.07.21 | ₩33,906 | ₩33,906 | ₩33,793 | ₩33,806 | -0.30% | 4.1만 |
|---|
| 2026.07.20 | ₩33,933 | ₩33,959 | ₩33,853 | ₩33,880 | -0.16% | 5만 |
|---|
| 2026.07.17 | ₩33,964 | ₩34,027 | ₩33,960 | ₩33,967 | +0.01% | 3.8만 |
|---|
| 2026.07.16 | ₩33,893 | ₩33,973 | ₩33,880 | ₩33,960 | +0.20% | 13.9만 |
|---|
| 2026.07.15 | ₩33,826 | ₩33,987 | ₩33,826 | ₩33,973 | +0.43% | 6.8만 |
|---|
| 2026.07.14 | ₩33,905 | ₩33,973 | ₩33,866 | ₩33,920 | +0.04% | 15.4만 |
|---|
| 2026.07.13 | ₩33,946 | ₩33,946 | ₩33,789 | ₩33,813 | -0.39% | 9.7만 |
|---|
| 2026.07.10 | ₩34,040 | ₩34,040 | ₩33,906 | ₩33,933 | -0.31% | 19.6만 |
|---|
| 2026.07.09 | ₩34,013 | ₩34,013 | ₩33,920 | ₩33,984 | -0.09% | 310.5만 |
|---|
| 2026.07.08 | ₩33,973 | ₩33,973 | ₩33,846 | ₩33,906 | -0.20% | 3.7만 |
|---|
| 2026.07.07 | ₩34,134 | ₩34,134 | ₩33,960 | ₩33,960 | -0.51% | 5.1만 |
|---|
| 2026.07.06 | ₩34,160 | ₩34,160 | ₩34,040 | ₩34,107 | -0.16% | 4.8만 |
|---|
| 2026.07.02 | ₩34,053 | ₩34,120 | ₩34,040 | ₩34,087 | +0.10% | 6.6만 |
|---|
| 2026.07.01 | ₩34,147 | ₩34,147 | ₩34,027 | ₩34,061 | -0.25% | 6만 |
|---|
| 2026.06.30 | ₩34,441 | ₩34,441 | ₩34,254 | ₩34,267 | -0.50% | 5.5만 |
|---|
| 2026.06.29 | ₩34,427 | ₩34,427 | ₩34,361 | ₩34,401 | -0.08% | 3만 |
|---|
| 2026.06.26 | ₩34,361 | ₩34,401 | ₩34,347 | ₩34,387 | +0.08% | 4만 |
|---|
| 2026.06.25 | ₩34,321 | ₩34,427 | ₩34,321 | ₩34,347 | +0.08% | 10만 |
|---|
| 2026.06.24 | ₩34,240 | ₩34,347 | ₩34,240 | ₩34,321 | +0.23% | 6.2만 |
|---|
| 2026.06.23 | ₩34,053 | ₩34,187 | ₩34,053 | ₩34,127 | +0.22% | 5.8만 |
|---|
| 2026.06.22 | ₩34,080 | ₩34,120 | ₩34,067 | ₩34,120 | +0.12% | 13.8만 |
|---|
| 2026.06.18 | ₩34,240 | ₩34,280 | ₩34,180 | ₩34,199 | -0.12% | 7.7만 |
|---|
| 2026.06.17 | ₩34,227 | ₩34,267 | ₩34,107 | ₩34,120 | -0.31% | 3.3만 |
|---|
| 2026.06.16 | ₩34,107 | ₩34,254 | ₩34,107 | ₩34,227 | +0.35% | 2.4만 |
|---|
| 2026.06.15 | ₩34,267 | ₩34,267 | ₩34,147 | ₩34,154 | -0.33% | 5.4만 |
|---|
| 2026.06.12 | ₩34,068 | ₩34,147 | ₩34,067 | ₩34,127 | +0.17% | 5.6만 |
|---|
| 2026.06.11 | ₩34,053 | ₩34,214 | ₩33,948 | ₩34,194 | +0.41% | 5.6만 |
|---|
| 2026.06.10 | ₩33,920 | ₩34,013 | ₩33,880 | ₩33,920 | 0.00% | 16.3만 |
|---|
| 2026.06.09 | ₩33,921 | ₩33,987 | ₩33,893 | ₩33,980 | +0.17% | 15.5만 |
|---|
| 2026.06.08 | ₩33,933 | ₩33,950 | ₩33,880 | ₩33,893 | -0.12% | 14.5만 |
|---|
| 2026.06.05 | ₩33,946 | ₩34,000 | ₩33,866 | ₩33,880 | -0.20% | 333.2만 |
|---|
| 2026.06.04 | ₩34,240 | ₩34,240 | ₩34,069 | ₩34,120 | -0.35% | 4.8만 |
|---|
| 2026.06.03 | ₩34,000 | ₩34,093 | ₩33,987 | ₩33,987 | -0.04% | 6.1만 |
|---|
| 2026.06.02 | ₩34,136 | ₩34,147 | ₩34,080 | ₩34,120 | -0.05% | 9.9만 |
|---|
| 2026.06.01 | ₩34,027 | ₩34,107 | ₩33,987 | ₩34,089 | +0.18% | 2.6만 |
|---|
| 2026.05.29 | ₩34,280 | ₩34,321 | ₩34,227 | ₩34,254 | -0.08% | 3.5만 |
|---|
| 2026.05.28 | ₩34,067 | ₩34,240 | ₩34,067 | ₩34,187 | +0.35% | 3.7만 |
|---|
| 2026.05.27 | ₩34,174 | ₩34,174 | ₩34,107 | ₩34,107 | -0.20% | 5.2만 |
|---|
| 2026.05.26 | ₩34,053 | ₩34,287 | ₩34,053 | ₩34,093 | +0.12% | 5.7만 |
|---|
| 2026.05.22 | ₩34,013 | ₩34,053 | ₩33,906 | ₩34,013 | 0.00% | 7.4만 |
|---|
| 2026.05.21 | ₩33,774 | ₩33,973 | ₩33,774 | ₩33,973 | +0.59% | 4.9만 |
|---|
| 2026.05.20 | ₩33,653 | ₩33,933 | ₩33,653 | ₩33,933 | +0.83% | 12.1만 |
|---|
| 2026.05.19 | ₩33,706 | ₩33,739 | ₩33,639 | ₩33,733 | +0.08% | 4.6만 |
|---|
| 2026.05.18 | ₩33,813 | ₩33,913 | ₩33,766 | ₩33,813 | 0.00% | 4.8만 |
|---|
| 2026.05.15 | ₩33,933 | ₩33,933 | ₩33,840 | ₩33,866 | -0.20% | 6.7만 |
|---|
| 2026.05.14 | ₩34,107 | ₩34,174 | ₩34,093 | ₩34,093 | -0.04% | 9.5만 |
|---|
| 2026.05.13 | ₩34,134 | ₩34,134 | ₩34,013 | ₩34,120 | -0.04% | 3.3만 |
|---|
| 2026.05.12 | ₩34,187 | ₩34,187 | ₩34,053 | ₩34,107 | -0.23% | 8.9만 |
|---|
| 2026.05.11 | ₩34,247 | ₩34,260 | ₩34,184 | ₩34,184 | -0.18% | 11.7만 |
|---|
| 2026.05.08 | ₩34,280 | ₩34,347 | ₩34,228 | ₩34,294 | +0.04% | 201.5만 |
|---|
| 2026.05.07 | ₩34,294 | ₩34,346 | ₩34,174 | ₩34,187 | -0.31% | 5.1만 |
|---|
| 2026.05.06 | ₩34,321 | ₩34,321 | ₩34,214 | ₩34,307 | -0.04% | 4.7만 |
|---|
| 2026.05.05 | ₩34,147 | ₩34,147 | ₩34,067 | ₩34,113 | -0.10% | 5.4만 |
|---|
| 2026.05.04 | ₩34,100 | ₩34,134 | ₩33,973 | ₩34,040 | -0.18% | 5.5만 |
|---|
| 2026.05.01 | ₩34,067 | ₩34,227 | ₩34,067 | ₩34,134 | +0.20% | 4.3만 |
|---|
| 2026.04.30 | ₩34,267 | ₩34,294 | ₩34,222 | ₩34,280 | +0.04% | 13.1만 |
|---|
| 2026.04.29 | ₩34,200 | ₩34,279 | ₩34,174 | ₩34,200 | 0.00% | 8.6만 |
|---|
| 2026.04.28 | ₩34,401 | ₩34,401 | ₩34,333 | ₩34,367 | -0.10% | 5.3만 |
|---|
| 2026.04.27 | ₩34,401 | ₩34,434 | ₩34,361 | ₩34,361 | -0.12% | 5.4만 |
|---|
| 2026.04.24 | ₩34,468 | ₩34,481 | ₩34,321 | ₩34,481 | +0.04% | 9.8만 |
|---|
| 2026.04.23 | ₩34,521 | ₩34,521 | ₩34,361 | ₩34,407 | -0.33% | 4.2만 |
|---|
| 2026.04.22 | ₩34,588 | ₩34,588 | ₩34,454 | ₩34,468 | -0.35% | 5만 |
|---|
| 2026.04.21 | ₩34,521 | ₩34,530 | ₩34,427 | ₩34,454 | -0.19% | 4.5만 |
|---|
| 2026.04.20 | ₩34,554 | ₩34,561 | ₩34,512 | ₩34,554 | 0.00% | 5.4만 |
|---|
| 2026.04.17 | ₩34,601 | ₩34,626 | ₩34,565 | ₩34,588 | -0.04% | 6.2만 |
|---|
| 2026.04.16 | ₩34,494 | ₩34,494 | ₩34,407 | ₩34,441 | -0.15% | 12.9만 |
|---|
| 2026.04.15 | ₩34,548 | ₩34,548 | ₩34,387 | ₩34,534 | -0.04% | 14.1만 |
|---|
| 2026.04.14 | ₩34,374 | ₩34,548 | ₩34,374 | ₩34,548 | +0.51% | 4.8만 |
|---|
| 2026.04.13 | ₩34,387 | ₩34,481 | ₩34,334 | ₩34,481 | +0.27% | 20.1만 |
|---|
| 2026.04.10 | ₩34,494 | ₩34,494 | ₩34,361 | ₩34,401 | -0.27% | 153.4만 |
|---|
| 2026.04.09 | ₩34,307 | ₩34,481 | ₩34,307 | ₩34,427 | +0.35% | 6.2만 |
|---|
| 2026.04.08 | ₩34,588 | ₩34,588 | ₩34,386 | ₩34,454 | -0.39% | 7.8만 |
|---|
| 2026.04.07 | ₩34,240 | ₩34,334 | ₩34,155 | ₩34,334 | +0.27% | 7.8만 |
|---|
| 2026.04.06 | ₩34,254 | ₩34,321 | ₩34,254 | ₩34,267 | +0.04% | 8.6만 |
|---|
| 2026.04.02 | ₩34,220 | ₩34,347 | ₩34,220 | ₩34,321 | +0.29% | 4.8만 |
|---|
| 2026.04.01 | ₩34,334 | ₩34,334 | ₩34,214 | ₩34,240 | -0.27% | 7.3만 |
|---|
| 2026.03.31 | ₩34,334 | ₩34,381 | ₩34,280 | ₩34,361 | +0.08% | 9.1만 |
|---|
| 2026.03.30 | ₩34,294 | ₩34,294 | ₩34,187 | ₩34,214 | -0.23% | 6.2만 |
|---|
| 2026.03.27 | ₩33,960 | ₩34,053 | ₩33,960 | ₩34,027 | +0.20% | 5.6만 |
|---|
| 2026.03.26 | ₩34,108 | ₩34,214 | ₩34,027 | ₩34,053 | -0.16% | 3.9만 |
|---|
| 2026.03.25 | ₩34,254 | ₩34,321 | ₩34,240 | ₩34,280 | +0.08% | 3.3만 |
|---|
| 2026.03.24 | ₩34,040 | ₩34,199 | ₩34,040 | ₩34,147 | +0.31% | 6.3만 |
|---|
| 2026.03.23 | ₩34,154 | ₩34,302 | ₩34,140 | ₩34,254 | +0.29% | 8.5만 |
|---|
| 2026.03.20 | ₩34,280 | ₩34,294 | ₩34,067 | ₩34,104 | -0.51% | 188.4만 |
|---|
| 2026.03.19 | ₩34,187 | ₩34,427 | ₩34,187 | ₩34,427 | +0.70% | 4.5만 |
|---|
| 2026.03.18 | ₩34,374 | ₩34,459 | ₩34,334 | ₩34,334 | -0.12% | 4.9만 |
|---|
| 2026.03.17 | ₩34,534 | ₩34,534 | ₩34,474 | ₩34,488 | -0.14% | 2.7만 |
|---|
| 2026.03.16 | ₩34,481 | ₩34,481 | ₩34,361 | ₩34,441 | -0.12% | 4.4만 |
|---|
| 2026.03.13 | ₩34,401 | ₩34,427 | ₩34,227 | ₩34,254 | -0.43% | 10.9만 |
|---|
| 2026.03.12 | ₩34,361 | ₩34,387 | ₩34,254 | ₩34,307 | -0.16% | 5.2만 |
|---|
| 2026.03.11 | ₩34,614 | ₩34,614 | ₩34,454 | ₩34,481 | -0.39% | 7.6만 |
|---|
| 2026.03.10 | ₩34,735 | ₩34,761 | ₩34,628 | ₩34,628 | -0.31% | 6.4만 |
|---|
| 2026.03.09 | ₩34,614 | ₩34,788 | ₩34,588 | ₩34,788 | +0.50% | 12만 |
|---|
| 2026.03.06 | ₩34,641 | ₩34,735 | ₩34,541 | ₩34,653 | +0.03% | 176.3만 |
|---|
| 2026.03.05 | ₩34,681 | ₩34,721 | ₩34,648 | ₩34,705 | +0.07% | 3.7만 |
|---|
| 2026.03.04 | ₩34,748 | ₩34,855 | ₩34,748 | ₩34,815 | +0.19% | 3.9만 |
|---|
| 2026.03.03 | ₩34,720 | ₩34,868 | ₩34,701 | ₩34,842 | +0.35% | 3.7만 |
|---|
| 2026.03.02 | ₩34,895 | ₩34,895 | ₩34,822 | ₩34,859 | -0.10% | 4.1만 |
|---|
| 2026.02.27 | ₩35,109 | ₩35,162 | ₩35,109 | ₩35,142 | +0.10% | 3.1만 |
|---|
| 2026.02.26 | ₩35,042 | ₩35,082 | ₩35,015 | ₩35,082 | +0.11% | 3.4만 |
|---|
| 2026.02.25 | ₩35,029 | ₩35,055 | ₩34,948 | ₩35,025 | -0.01% | 3.3만 |
|---|
| 2026.02.24 | ₩35,109 | ₩35,109 | ₩35,002 | ₩35,027 | -0.23% | 3.5만 |
|---|
| 2026.02.23 | ₩35,015 | ₩35,069 | ₩35,002 | ₩35,049 | +0.10% | 3.3만 |
|---|
| 2026.02.20 | ₩34,962 | ₩34,975 | ₩34,918 | ₩34,975 | +0.04% | 5.2만 |
|---|
| 2026.02.19 | ₩34,908 | ₩34,975 | ₩34,908 | ₩34,922 | +0.04% | 2.5만 |
|---|
| 2026.02.18 | ₩34,975 | ₩34,989 | ₩34,948 | ₩34,955 | -0.06% | 4.3만 |
|---|
| 2026.02.17 | ₩34,935 | ₩35,042 | ₩34,935 | ₩35,042 | +0.31% | 7.2만 |
|---|
| 2026.02.13 | ₩35,055 | ₩35,055 | ₩34,962 | ₩34,962 | -0.27% | 5.8만 |
|---|
| 2026.02.12 | ₩34,842 | ₩34,908 | ₩34,787 | ₩34,868 | +0.08% | 4.9만 |
|---|
| 2026.02.11 | ₩34,641 | ₩34,828 | ₩34,641 | ₩34,681 | +0.12% | 3.2만 |
|---|
| 2026.02.10 | ₩34,842 | ₩34,842 | ₩34,748 | ₩34,815 | -0.08% | 6.3만 |
|---|
| 2026.02.09 | ₩34,628 | ₩34,719 | ₩34,601 | ₩34,628 | 0.00% | 25.4만 |
|---|
| 2026.02.06 | ₩34,641 | ₩34,681 | ₩34,588 | ₩34,655 | +0.04% | 4.5만 |
|---|
| 2026.02.05 | ₩34,548 | ₩34,668 | ₩34,534 | ₩34,668 | +0.35% | 4.4만 |
|---|
| 2026.02.04 | ₩34,508 | ₩34,508 | ₩34,468 | ₩34,488 | -0.06% | 4.8만 |
|---|
| 2026.02.03 | ₩34,494 | ₩34,546 | ₩34,465 | ₩34,514 | +0.06% | 4.9만 |
|---|
| 2026.02.02 | ₩34,561 | ₩34,588 | ₩34,496 | ₩34,521 | -0.12% | 7.4만 |
|---|
| 2026.01.30 | ₩34,661 | ₩34,697 | ₩34,648 | ₩34,655 | -0.02% | 4.4만 |
|---|
| 2026.01.29 | ₩34,641 | ₩34,695 | ₩34,628 | ₩34,695 | +0.15% | 2.3만 |
|---|
| 2026.01.28 | ₩34,681 | ₩34,708 | ₩34,628 | ₩34,708 | +0.08% | 2.4만 |
|---|
| 2026.01.27 | ₩34,649 | ₩34,747 | ₩34,649 | ₩34,701 | +0.15% | 2.3만 |
|---|
| 2026.01.26 | ₩34,696 | ₩34,760 | ₩34,696 | ₩34,741 | +0.13% | 3.4만 |
|---|
| 2026.01.23 | ₩34,641 | ₩34,695 | ₩34,628 | ₩34,680 | +0.11% | 3.7만 |
|---|
| 2026.01.22 | ₩34,614 | ₩34,681 | ₩34,588 | ₩34,668 | +0.15% | 2.8만 |
|---|
| 2026.01.21 | ₩34,494 | ₩34,648 | ₩34,494 | ₩34,641 | +0.43% | 3.3만 |
|---|
| 2026.01.20 | ₩34,494 | ₩34,561 | ₩34,441 | ₩34,501 | +0.02% | 5.9만 |
|---|
| 2026.01.16 | ₩34,732 | ₩34,732 | ₩34,655 | ₩34,668 | -0.18% | 3.9만 |
|---|
| 2026.01.15 | ₩34,721 | ₩34,775 | ₩34,721 | ₩34,775 | +0.15% | 1.7만 |
|---|
| 2026.01.14 | ₩34,641 | ₩34,788 | ₩34,641 | ₩34,755 | +0.33% | 4.4만 |
|---|
| 2026.01.13 | ₩34,641 | ₩34,720 | ₩34,641 | ₩34,695 | +0.15% | 4.7만 |
|---|
| 2026.01.12 | ₩34,588 | ₩34,708 | ₩34,588 | ₩34,628 | +0.12% | 7.4만 |
|---|
| 2026.01.09 | ₩34,628 | ₩34,721 | ₩34,601 | ₩34,668 | +0.12% | 103.1만 |
|---|
| 2026.01.08 | ₩34,568 | ₩34,614 | ₩34,568 | ₩34,601 | +0.10% | 4.4만 |
|---|
| 2026.01.07 | ₩34,695 | ₩34,695 | ₩34,628 | ₩34,681 | -0.04% | 6만 |
|---|
| 2026.01.06 | ₩34,508 | ₩34,614 | ₩34,508 | ₩34,608 | +0.29% | 2.2만 |
|---|
| 2026.01.05 | ₩34,574 | ₩34,641 | ₩34,574 | ₩34,614 | +0.12% | 3.9만 |
|---|
| 2026.01.02 | ₩34,577 | ₩34,577 | ₩34,521 | ₩34,554 | -0.07% | 2.7만 |
|---|
| 2025.12.31 | ₩34,548 | ₩34,668 | ₩34,548 | ₩34,614 | +0.19% | 3.2만 |
|---|
| 2025.12.30 | ₩34,655 | ₩34,681 | ₩34,601 | ₩34,668 | +0.04% | 2.6만 |
|---|
| 2025.12.29 | ₩34,655 | ₩34,681 | ₩34,641 | ₩34,681 | +0.08% | 2.8만 |
|---|
| 2025.12.26 | ₩34,695 | ₩34,695 | ₩34,602 | ₩34,641 | -0.15% | 1.4만 |
|---|
| 2025.12.24 | ₩34,588 | ₩34,641 | ₩34,561 | ₩34,641 | +0.15% | 3.1만 |
|---|
| 2025.12.23 | ₩34,494 | ₩34,574 | ₩34,454 | ₩34,534 | +0.12% | 5.8만 |
|---|
| 2025.12.22 | ₩34,514 | ₩34,548 | ₩34,508 | ₩34,548 | +0.10% | 5.7만 |
|---|
| 2025.12.19 | ₩34,574 | ₩34,588 | ₩34,522 | ₩34,532 | -0.12% | 5.9만 |
|---|
| 2025.12.18 | ₩34,614 | ₩34,614 | ₩34,481 | ₩34,610 | -0.01% | 4.4만 |
|---|
| 2025.12.17 | ₩34,668 | ₩34,695 | ₩34,628 | ₩34,681 | +0.04% | 2.5만 |
|---|
| 2025.12.16 | ₩34,508 | ₩34,695 | ₩34,508 | ₩34,692 | +0.53% | 5.2만 |
|---|
| 2025.12.15 | ₩34,628 | ₩34,681 | ₩34,594 | ₩34,612 | -0.05% | 4.2만 |
|---|
| 2025.12.12 | ₩34,668 | ₩34,668 | ₩34,558 | ₩34,588 | -0.23% | 3.7만 |
|---|
| 2025.12.11 | ₩34,681 | ₩34,801 | ₩34,681 | ₩34,721 | +0.12% | 2.7만 |
|---|
| 2025.12.10 | ₩34,655 | ₩34,735 | ₩34,594 | ₩34,735 | +0.23% | 2.6만 |
|---|
| 2025.12.09 | ₩34,681 | ₩34,695 | ₩34,588 | ₩34,614 | -0.19% | 2만 |
|---|
| 2025.12.08 | ₩34,761 | ₩34,761 | ₩34,566 | ₩34,641 | -0.35% | 2.6만 |
|---|
| 2025.12.05 | ₩34,748 | ₩34,755 | ₩34,672 | ₩34,708 | -0.12% | 6.2만 |
|---|
| 2025.12.04 | ₩34,801 | ₩34,801 | ₩34,735 | ₩34,755 | -0.13% | 2.1만 |
|---|
| 2025.12.03 | ₩34,735 | ₩34,855 | ₩34,735 | ₩34,855 | +0.35% | 2.9만 |
|---|
| 2025.12.02 | ₩34,716 | ₩34,788 | ₩34,708 | ₩34,768 | +0.15% | 3.5만 |
|---|
| 2025.12.01 | ₩34,735 | ₩34,761 | ₩34,721 | ₩34,741 | +0.02% | 2.4만 |
|---|
| 2025.11.28 | ₩35,042 | ₩35,079 | ₩34,995 | ₩35,037 | -0.02% | 1.8만 |
|---|
| 2025.11.26 | ₩35,035 | ₩35,095 | ₩35,002 | ₩35,089 | +0.15% | 6.1만 |
|---|
| 2025.11.25 | ₩35,029 | ₩35,089 | ₩35,021 | ₩35,042 | +0.04% | 5.5만 |
|---|
| 2025.11.24 | ₩34,948 | ₩34,962 | ₩34,896 | ₩34,958 | +0.03% | 3.9만 |
|---|
| 2025.11.21 | ₩34,815 | ₩34,882 | ₩34,808 | ₩34,882 | +0.19% | 3.9만 |
|---|
| 2025.11.20 | ₩34,828 | ₩34,828 | ₩34,751 | ₩34,784 | -0.13% | 5.4만 |
|---|
| 2025.11.19 | ₩34,775 | ₩34,788 | ₩34,699 | ₩34,699 | -0.22% | 1.3만 |
|---|
| 2025.11.18 | ₩34,761 | ₩34,775 | ₩34,695 | ₩34,728 | -0.10% | 4.1만 |
|---|
| 2025.11.17 | ₩34,671 | ₩34,741 | ₩34,664 | ₩34,708 | +0.11% | 4.2만 |
|---|
| 2025.11.14 | ₩34,868 | ₩34,868 | ₩34,679 | ₩34,721 | -0.42% | 10만 |
|---|
| 2025.11.13 | ₩34,882 | ₩34,882 | ₩34,768 | ₩34,801 | -0.23% | 4.5만 |
|---|
| 2025.11.12 | ₩34,801 | ₩34,908 | ₩34,801 | ₩34,882 | +0.23% | 10.7만 |
|---|
| 2025.11.11 | ₩34,868 | ₩34,908 | ₩34,868 | ₩34,908 | +0.11% | 1.7만 |
|---|
| 2025.11.10 | ₩34,855 | ₩34,855 | ₩34,775 | ₩34,795 | -0.17% | 2.6만 |
|---|
| 2025.11.07 | ₩34,681 | ₩34,828 | ₩34,681 | ₩34,815 | +0.39% | 1.9만 |
|---|
| 2025.11.06 | ₩34,855 | ₩34,855 | ₩34,785 | ₩34,801 | -0.15% | 3.8만 |
|---|
| 2025.11.05 | ₩34,815 | ₩34,815 | ₩34,641 | ₩34,681 | -0.38% | 3.7만 |
|---|
| 2025.11.04 | ₩34,681 | ₩34,828 | ₩34,681 | ₩34,801 | +0.35% | 3.5만 |
|---|
| 2025.11.03 | ₩34,668 | ₩34,775 | ₩34,668 | ₩34,748 | +0.23% | 3.3만 |
|---|
| 2025.10.31 | ₩35,015 | ₩35,015 | ₩34,908 | ₩34,922 | -0.27% | 2.6만 |
|---|
| 2025.10.30 | ₩34,922 | ₩35,002 | ₩34,922 | ₩34,948 | +0.08% | 5.3만 |
|---|
| 2025.10.29 | ₩35,135 | ₩35,202 | ₩34,989 | ₩35,029 | -0.30% | 6.4만 |
|---|
| 2025.10.28 | ₩35,189 | ₩35,216 | ₩35,150 | ₩35,216 | +0.08% | 4.7만 |
|---|
| 2025.10.27 | ₩35,109 | ₩35,176 | ₩35,086 | ₩35,162 | +0.15% | 4.1만 |
|---|
| 2025.10.24 | ₩35,095 | ₩35,150 | ₩35,095 | ₩35,149 | +0.15% | 3만 |
|---|
| 2025.10.23 | ₩35,069 | ₩35,162 | ₩35,069 | ₩35,109 | +0.11% | 2.4만 |
|---|
| 2025.10.22 | ₩35,165 | ₩35,202 | ₩35,148 | ₩35,196 | +0.09% | 3.5만 |
|---|
| 2025.10.21 | ₩35,242 | ₩35,242 | ₩35,189 | ₩35,196 | -0.13% | 3.2만 |
|---|
| 2025.10.20 | ₩35,109 | ₩35,149 | ₩35,095 | ₩35,149 | +0.11% | 7.3만 |
|---|
| 2025.10.17 | ₩35,095 | ₩35,095 | ₩35,037 | ₩35,075 | -0.06% | 3.6만 |
|---|
| 2025.10.16 | ₩35,055 | ₩35,135 | ₩34,991 | ₩35,135 | +0.23% | 4.6만 |
|---|
| 2025.10.15 | ₩34,962 | ₩35,069 | ₩34,895 | ₩34,989 | +0.08% | 3.4만 |
|---|
| 2025.10.14 | ₩34,895 | ₩35,029 | ₩34,895 | ₩35,009 | +0.33% | 5.6만 |
|---|
| 2025.10.13 | ₩34,948 | ₩35,002 | ₩34,856 | ₩35,002 | +0.15% | 15.2만 |
|---|
| 2025.10.10 | ₩34,788 | ₩34,935 | ₩34,788 | ₩34,908 | +0.35% | 13.2만 |
|---|