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 | ₩32,621 | ₩32,742 | ₩32,621 | ₩32,742 | +0.37% | 11.5만 |
| 2026.10.08 | ₩32,635 | ₩32,742 | ₩32,554 | ₩32,742 | +0.33% | 156만 |
| 2026.10.07 | ₩32,513 | ₩32,608 | ₩32,513 | ₩32,588 | +0.23% | 7만 |
| 2026.10.06 | ₩32,648 | ₩32,648 | ₩32,568 | ₩32,601 | -0.14% | 4.2만 |
| 2026.10.05 | ₩32,541 | ₩32,581 | ₩32,448 | ₩32,568 | +0.08% | 10.8만 |
| 2026.10.02 | ₩32,720 | ₩32,720 | ₩32,521 | ₩32,568 | -0.47% | 5.3만 |
| 2026.10.01 | ₩32,468 | ₩32,648 | ₩32,421 | ₩32,621 | +0.47% | 12.8만 |
| 2026.09.30 | ₩32,742 | ₩32,742 | ₩32,611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,621 |
| -0.37% |
| 5.9만 |
| 2026.09.29 | ₩32,688 | ₩32,715 | ₩32,621 | ₩32,715 | +0.08% | 6.2만 |
|---|
| 2026.09.28 | ₩32,822 | ₩32,822 | ₩32,677 | ₩32,742 | -0.24% | 7.2만 |
|---|
| 2026.09.25 | ₩32,874 | ₩32,902 | ₩32,776 | ₩32,875 | +0.00% | 9.2만 |
|---|
| 2026.09.24 | ₩33,022 | ₩33,049 | ₩32,835 | ₩32,835 | -0.57% | 7.6만 |
|---|
| 2026.09.23 | ₩33,276 | ₩33,276 | ₩32,962 | ₩33,020 | -0.77% | 8.5만 |
|---|
| 2026.09.22 | ₩33,303 | ₩33,343 | ₩33,236 | ₩33,330 | +0.08% | 16.3만 |
|---|
| 2026.09.21 | ₩33,252 | ₩33,303 | ₩33,252 | ₩33,296 | +0.13% | 8.2만 |
|---|
| 2026.09.18 | ₩33,169 | ₩33,223 | ₩33,169 | ₩33,209 | +0.12% | 4.4만 |
|---|
| 2026.09.17 | ₩33,223 | ₩33,328 | ₩33,223 | ₩33,323 | +0.30% | 9.9만 |
|---|
| 2026.09.16 | ₩33,184 | ₩33,289 | ₩33,142 | ₩33,142 | -0.12% | 6만 |
|---|
| 2026.09.15 | ₩33,129 | ₩33,176 | ₩33,129 | ₩33,149 | +0.06% | 7.7만 |
|---|
| 2026.09.14 | ₩33,116 | ₩33,263 | ₩33,116 | ₩33,169 | +0.16% | 10.4만 |
|---|
| 2026.09.11 | ₩33,316 | ₩33,316 | ₩33,156 | ₩33,156 | -0.48% | 19.9만 |
|---|
| 2026.09.10 | ₩33,316 | ₩33,338 | ₩33,209 | ₩33,209 | -0.32% | 11.1만 |
|---|
| 2026.09.09 | ₩33,503 | ₩33,530 | ₩33,396 | ₩33,410 | -0.28% | 148.8만 |
|---|
| 2026.09.08 | ₩33,503 | ₩33,567 | ₩33,491 | ₩33,543 | +0.12% | 6.5만 |
|---|
| 2026.09.04 | ₩33,570 | ₩33,597 | ₩33,531 | ₩33,570 | 0.00% | 5.9만 |
|---|
| 2026.09.03 | ₩33,664 | ₩33,664 | ₩33,543 | ₩33,570 | -0.28% | 10.5만 |
|---|
| 2026.09.02 | ₩33,503 | ₩33,543 | ₩33,451 | ₩33,543 | +0.12% | 12.1만 |
|---|
| 2026.09.01 | ₩33,543 | ₩33,597 | ₩33,477 | ₩33,477 | -0.20% | 5만 |
|---|
| 2026.08.31 | ₩33,717 | ₩33,717 | ₩33,652 | ₩33,704 | -0.04% | 6.9만 |
|---|
| 2026.08.28 | ₩33,784 | ₩33,851 | ₩33,704 | ₩33,744 | -0.12% | 4.3만 |
|---|
| 2026.08.27 | ₩33,851 | ₩33,864 | ₩33,824 | ₩33,831 | -0.06% | 6.5만 |
|---|
| 2026.08.26 | ₩33,864 | ₩33,891 | ₩33,811 | ₩33,891 | +0.08% | 8.8만 |
|---|
| 2026.08.25 | ₩33,784 | ₩33,904 | ₩33,784 | ₩33,904 | +0.36% | 9.7만 |
|---|
| 2026.08.24 | ₩33,744 | ₩33,784 | ₩33,717 | ₩33,751 | +0.02% | 8.9만 |
|---|
| 2026.08.21 | ₩33,717 | ₩33,730 | ₩33,613 | ₩33,730 | +0.04% | 7.8만 |
|---|
| 2026.08.20 | ₩33,650 | ₩33,784 | ₩33,650 | ₩33,744 | +0.28% | 14.6만 |
|---|
| 2026.08.19 | ₩33,803 | ₩33,864 | ₩33,773 | ₩33,851 | +0.14% | 8.3만 |
|---|
| 2026.08.18 | ₩33,557 | ₩33,690 | ₩33,545 | ₩33,650 | +0.28% | 14.3만 |
|---|
| 2026.08.17 | ₩33,624 | ₩33,717 | ₩33,624 | ₩33,657 | +0.10% | 8.1만 |
|---|
| 2026.08.14 | ₩33,944 | ₩33,944 | ₩33,717 | ₩33,717 | -0.67% | 9.6만 |
|---|
| 2026.08.13 | ₩33,831 | ₩33,864 | ₩33,799 | ₩33,811 | -0.06% | 7.4만 |
|---|
| 2026.08.12 | ₩33,690 | ₩33,784 | ₩33,690 | ₩33,724 | +0.10% | 10.3만 |
|---|
| 2026.08.11 | ₩33,771 | ₩33,771 | ₩33,677 | ₩33,690 | -0.24% | 23.2만 |
|---|
| 2026.08.10 | ₩33,730 | ₩33,771 | ₩33,662 | ₩33,690 | -0.12% | 18.7만 |
|---|
| 2026.08.07 | ₩33,837 | ₩33,837 | ₩33,717 | ₩33,784 | -0.16% | 473.6만 |
|---|
| 2026.08.06 | ₩33,824 | ₩33,824 | ₩33,677 | ₩33,709 | -0.34% | 4.7만 |
|---|
| 2026.08.05 | ₩33,851 | ₩33,851 | ₩33,757 | ₩33,811 | -0.12% | 5.6만 |
|---|
| 2026.08.04 | ₩33,771 | ₩33,797 | ₩33,732 | ₩33,779 | +0.02% | 5.3만 |
|---|
| 2026.08.03 | ₩33,624 | ₩33,664 | ₩33,624 | ₩33,624 | 0.00% | 4.8만 |
|---|
| 2026.07.31 | ₩33,677 | ₩33,690 | ₩33,610 | ₩33,673 | -0.01% | 4만 |
|---|
| 2026.07.30 | ₩33,784 | ₩33,784 | ₩33,734 | ₩33,761 | -0.07% | 3.1만 |
|---|
| 2026.07.29 | ₩33,799 | ₩33,823 | ₩33,724 | ₩33,724 | -0.22% | 5만 |
|---|
| 2026.07.28 | ₩33,837 | ₩33,891 | ₩33,811 | ₩33,864 | +0.08% | 4.4만 |
|---|
| 2026.07.27 | ₩33,757 | ₩33,797 | ₩33,751 | ₩33,771 | +0.04% | 3.9만 |
|---|
| 2026.07.24 | ₩33,716 | ₩33,757 | ₩33,677 | ₩33,677 | -0.11% | 5.3만 |
|---|
| 2026.07.23 | ₩33,650 | ₩33,677 | ₩33,637 | ₩33,677 | +0.08% | 4.5만 |
|---|
| 2026.07.22 | ₩33,877 | ₩33,877 | ₩33,757 | ₩33,771 | -0.32% | 6.1만 |
|---|
| 2026.07.21 | ₩33,918 | ₩33,918 | ₩33,804 | ₩33,817 | -0.30% | 4.1만 |
|---|
| 2026.07.20 | ₩33,944 | ₩33,970 | ₩33,864 | ₩33,891 | -0.16% | 5만 |
|---|
| 2026.07.17 | ₩33,975 | ₩34,038 | ₩33,971 | ₩33,978 | +0.01% | 3.8만 |
|---|
| 2026.07.16 | ₩33,904 | ₩33,984 | ₩33,891 | ₩33,971 | +0.20% | 13.9만 |
|---|
| 2026.07.15 | ₩33,837 | ₩33,998 | ₩33,837 | ₩33,984 | +0.43% | 6.8만 |
|---|
| 2026.07.14 | ₩33,916 | ₩33,984 | ₩33,877 | ₩33,931 | +0.04% | 15.4만 |
|---|
| 2026.07.13 | ₩33,958 | ₩33,958 | ₩33,800 | ₩33,824 | -0.39% | 9.7만 |
|---|
| 2026.07.10 | ₩34,051 | ₩34,051 | ₩33,918 | ₩33,944 | -0.31% | 19.6만 |
|---|
| 2026.07.09 | ₩34,024 | ₩34,024 | ₩33,931 | ₩33,995 | -0.09% | 310.5만 |
|---|
| 2026.07.08 | ₩33,984 | ₩33,984 | ₩33,857 | ₩33,918 | -0.20% | 3.7만 |
|---|
| 2026.07.07 | ₩34,145 | ₩34,145 | ₩33,971 | ₩33,971 | -0.51% | 5.1만 |
|---|
| 2026.07.06 | ₩34,171 | ₩34,171 | ₩34,051 | ₩34,118 | -0.16% | 4.8만 |
|---|
| 2026.07.02 | ₩34,065 | ₩34,131 | ₩34,051 | ₩34,098 | +0.10% | 6.6만 |
|---|
| 2026.07.01 | ₩34,158 | ₩34,158 | ₩34,038 | ₩34,073 | -0.25% | 6만 |
|---|
| 2026.06.30 | ₩34,452 | ₩34,452 | ₩34,265 | ₩34,278 | -0.50% | 5.5만 |
|---|
| 2026.06.29 | ₩34,439 | ₩34,439 | ₩34,372 | ₩34,412 | -0.08% | 3만 |
|---|
| 2026.06.26 | ₩34,372 | ₩34,412 | ₩34,359 | ₩34,399 | +0.08% | 4만 |
|---|
| 2026.06.25 | ₩34,332 | ₩34,439 | ₩34,332 | ₩34,359 | +0.08% | 10만 |
|---|
| 2026.06.24 | ₩34,252 | ₩34,359 | ₩34,252 | ₩34,332 | +0.23% | 6.2만 |
|---|
| 2026.06.23 | ₩34,065 | ₩34,198 | ₩34,065 | ₩34,138 | +0.22% | 5.8만 |
|---|
| 2026.06.22 | ₩34,091 | ₩34,131 | ₩34,078 | ₩34,131 | +0.12% | 13.8만 |
|---|
| 2026.06.18 | ₩34,252 | ₩34,292 | ₩34,192 | ₩34,210 | -0.12% | 7.7만 |
|---|
| 2026.06.17 | ₩34,238 | ₩34,278 | ₩34,118 | ₩34,131 | -0.31% | 3.3만 |
|---|
| 2026.06.16 | ₩34,118 | ₩34,265 | ₩34,118 | ₩34,238 | +0.35% | 2.4만 |
|---|
| 2026.06.15 | ₩34,278 | ₩34,278 | ₩34,158 | ₩34,165 | -0.33% | 5.4만 |
|---|
| 2026.06.12 | ₩34,079 | ₩34,158 | ₩34,078 | ₩34,138 | +0.17% | 5.6만 |
|---|
| 2026.06.11 | ₩34,065 | ₩34,225 | ₩33,959 | ₩34,205 | +0.41% | 5.6만 |
|---|
| 2026.06.10 | ₩33,931 | ₩34,024 | ₩33,891 | ₩33,931 | 0.00% | 16.3만 |
|---|
| 2026.06.09 | ₩33,932 | ₩33,998 | ₩33,904 | ₩33,991 | +0.17% | 15.5만 |
|---|
| 2026.06.08 | ₩33,944 | ₩33,962 | ₩33,891 | ₩33,904 | -0.12% | 14.5만 |
|---|
| 2026.06.05 | ₩33,958 | ₩34,011 | ₩33,877 | ₩33,891 | -0.20% | 333.2만 |
|---|
| 2026.06.04 | ₩34,252 | ₩34,252 | ₩34,081 | ₩34,131 | -0.35% | 4.8만 |
|---|
| 2026.06.03 | ₩34,011 | ₩34,105 | ₩33,998 | ₩33,998 | -0.04% | 6.1만 |
|---|
| 2026.06.02 | ₩34,147 | ₩34,158 | ₩34,091 | ₩34,131 | -0.05% | 9.9만 |
|---|
| 2026.06.01 | ₩34,038 | ₩34,118 | ₩33,998 | ₩34,101 | +0.18% | 2.6만 |
|---|
| 2026.05.29 | ₩34,292 | ₩34,332 | ₩34,238 | ₩34,265 | -0.08% | 3.5만 |
|---|
| 2026.05.28 | ₩34,078 | ₩34,252 | ₩34,078 | ₩34,198 | +0.35% | 3.7만 |
|---|
| 2026.05.27 | ₩34,185 | ₩34,185 | ₩34,118 | ₩34,118 | -0.20% | 5.2만 |
|---|
| 2026.05.26 | ₩34,065 | ₩34,298 | ₩34,065 | ₩34,105 | +0.12% | 5.7만 |
|---|
| 2026.05.22 | ₩34,024 | ₩34,065 | ₩33,918 | ₩34,024 | 0.00% | 7.4만 |
|---|
| 2026.05.21 | ₩33,785 | ₩33,984 | ₩33,785 | ₩33,984 | +0.59% | 4.9만 |
|---|
| 2026.05.20 | ₩33,664 | ₩33,944 | ₩33,664 | ₩33,944 | +0.83% | 12.1만 |
|---|
| 2026.05.19 | ₩33,717 | ₩33,751 | ₩33,650 | ₩33,744 | +0.08% | 4.6만 |
|---|
| 2026.05.18 | ₩33,824 | ₩33,924 | ₩33,777 | ₩33,824 | 0.00% | 4.8만 |
|---|
| 2026.05.15 | ₩33,944 | ₩33,944 | ₩33,851 | ₩33,877 | -0.20% | 6.7만 |
|---|
| 2026.05.14 | ₩34,118 | ₩34,185 | ₩34,105 | ₩34,105 | -0.04% | 9.5만 |
|---|
| 2026.05.13 | ₩34,145 | ₩34,145 | ₩34,024 | ₩34,131 | -0.04% | 3.3만 |
|---|
| 2026.05.12 | ₩34,198 | ₩34,198 | ₩34,065 | ₩34,118 | -0.23% | 8.9만 |
|---|
| 2026.05.11 | ₩34,258 | ₩34,272 | ₩34,196 | ₩34,196 | -0.18% | 11.7만 |
|---|
| 2026.05.08 | ₩34,292 | ₩34,359 | ₩34,240 | ₩34,305 | +0.04% | 201.5만 |
|---|
| 2026.05.07 | ₩34,305 | ₩34,357 | ₩34,185 | ₩34,198 | -0.31% | 5.1만 |
|---|
| 2026.05.06 | ₩34,332 | ₩34,332 | ₩34,225 | ₩34,318 | -0.04% | 4.7만 |
|---|
| 2026.05.05 | ₩34,158 | ₩34,158 | ₩34,078 | ₩34,125 | -0.10% | 5.4만 |
|---|
| 2026.05.04 | ₩34,111 | ₩34,145 | ₩33,984 | ₩34,051 | -0.18% | 5.5만 |
|---|
| 2026.05.01 | ₩34,078 | ₩34,238 | ₩34,078 | ₩34,145 | +0.20% | 4.3만 |
|---|
| 2026.04.30 | ₩34,278 | ₩34,305 | ₩34,233 | ₩34,292 | +0.04% | 13.1만 |
|---|
| 2026.04.29 | ₩34,212 | ₩34,290 | ₩34,185 | ₩34,212 | 0.00% | 8.6만 |
|---|
| 2026.04.28 | ₩34,412 | ₩34,412 | ₩34,344 | ₩34,379 | -0.10% | 5.3만 |
|---|
| 2026.04.27 | ₩34,412 | ₩34,445 | ₩34,372 | ₩34,372 | -0.12% | 5.4만 |
|---|
| 2026.04.24 | ₩34,479 | ₩34,492 | ₩34,332 | ₩34,492 | +0.04% | 9.8만 |
|---|
| 2026.04.23 | ₩34,532 | ₩34,532 | ₩34,372 | ₩34,419 | -0.33% | 4.2만 |
|---|
| 2026.04.22 | ₩34,599 | ₩34,599 | ₩34,465 | ₩34,479 | -0.35% | 5만 |
|---|
| 2026.04.21 | ₩34,532 | ₩34,542 | ₩34,439 | ₩34,465 | -0.19% | 4.5만 |
|---|
| 2026.04.20 | ₩34,566 | ₩34,572 | ₩34,523 | ₩34,566 | 0.00% | 5.4만 |
|---|
| 2026.04.17 | ₩34,613 | ₩34,638 | ₩34,576 | ₩34,599 | -0.04% | 6.2만 |
|---|
| 2026.04.16 | ₩34,506 | ₩34,506 | ₩34,419 | ₩34,452 | -0.15% | 12.9만 |
|---|
| 2026.04.15 | ₩34,559 | ₩34,559 | ₩34,399 | ₩34,546 | -0.04% | 14.1만 |
|---|
| 2026.04.14 | ₩34,385 | ₩34,559 | ₩34,385 | ₩34,559 | +0.51% | 4.8만 |
|---|
| 2026.04.13 | ₩34,399 | ₩34,492 | ₩34,345 | ₩34,492 | +0.27% | 20.1만 |
|---|
| 2026.04.10 | ₩34,506 | ₩34,506 | ₩34,372 | ₩34,412 | -0.27% | 153.4만 |
|---|
| 2026.04.09 | ₩34,318 | ₩34,492 | ₩34,318 | ₩34,439 | +0.35% | 6.2만 |
|---|
| 2026.04.08 | ₩34,599 | ₩34,599 | ₩34,397 | ₩34,465 | -0.39% | 7.8만 |
|---|
| 2026.04.07 | ₩34,252 | ₩34,345 | ₩34,166 | ₩34,345 | +0.27% | 7.8만 |
|---|
| 2026.04.06 | ₩34,265 | ₩34,332 | ₩34,265 | ₩34,278 | +0.04% | 8.6만 |
|---|
| 2026.04.02 | ₩34,232 | ₩34,359 | ₩34,232 | ₩34,332 | +0.29% | 4.8만 |
|---|
| 2026.04.01 | ₩34,345 | ₩34,345 | ₩34,225 | ₩34,252 | -0.27% | 7.3만 |
|---|
| 2026.03.31 | ₩34,345 | ₩34,392 | ₩34,292 | ₩34,372 | +0.08% | 9.1만 |
|---|
| 2026.03.30 | ₩34,305 | ₩34,305 | ₩34,198 | ₩34,225 | -0.23% | 6.2만 |
|---|
| 2026.03.27 | ₩33,971 | ₩34,065 | ₩33,971 | ₩34,038 | +0.20% | 5.6만 |
|---|
| 2026.03.26 | ₩34,119 | ₩34,225 | ₩34,038 | ₩34,065 | -0.16% | 3.9만 |
|---|
| 2026.03.25 | ₩34,265 | ₩34,332 | ₩34,252 | ₩34,292 | +0.08% | 3.3만 |
|---|
| 2026.03.24 | ₩34,051 | ₩34,210 | ₩34,051 | ₩34,158 | +0.31% | 6.3만 |
|---|
| 2026.03.23 | ₩34,165 | ₩34,313 | ₩34,151 | ₩34,265 | +0.29% | 8.5만 |
|---|
| 2026.03.20 | ₩34,292 | ₩34,305 | ₩34,078 | ₩34,115 | -0.51% | 188.4만 |
|---|
| 2026.03.19 | ₩34,198 | ₩34,439 | ₩34,198 | ₩34,439 | +0.70% | 4.5만 |
|---|
| 2026.03.18 | ₩34,385 | ₩34,471 | ₩34,345 | ₩34,345 | -0.12% | 4.9만 |
|---|
| 2026.03.17 | ₩34,546 | ₩34,546 | ₩34,486 | ₩34,499 | -0.14% | 2.7만 |
|---|
| 2026.03.16 | ₩34,492 | ₩34,492 | ₩34,372 | ₩34,452 | -0.12% | 4.4만 |
|---|
| 2026.03.13 | ₩34,412 | ₩34,439 | ₩34,238 | ₩34,265 | -0.43% | 10.9만 |
|---|
| 2026.03.12 | ₩34,372 | ₩34,399 | ₩34,265 | ₩34,318 | -0.16% | 5.2만 |
|---|
| 2026.03.11 | ₩34,626 | ₩34,626 | ₩34,465 | ₩34,492 | -0.39% | 7.6만 |
|---|
| 2026.03.10 | ₩34,746 | ₩34,773 | ₩34,639 | ₩34,639 | -0.31% | 6.4만 |
|---|
| 2026.03.09 | ₩34,626 | ₩34,800 | ₩34,599 | ₩34,800 | +0.50% | 12만 |
|---|
| 2026.03.06 | ₩34,653 | ₩34,746 | ₩34,552 | ₩34,665 | +0.03% | 176.3만 |
|---|
| 2026.03.05 | ₩34,693 | ₩34,733 | ₩34,659 | ₩34,717 | +0.07% | 3.7만 |
|---|
| 2026.03.04 | ₩34,760 | ₩34,866 | ₩34,760 | ₩34,826 | +0.19% | 3.9만 |
|---|
| 2026.03.03 | ₩34,731 | ₩34,880 | ₩34,713 | ₩34,853 | +0.35% | 3.7만 |
|---|
| 2026.03.02 | ₩34,907 | ₩34,907 | ₩34,833 | ₩34,870 | -0.10% | 4.1만 |
|---|
| 2026.02.27 | ₩35,120 | ₩35,174 | ₩35,120 | ₩35,154 | +0.10% | 3.1만 |
|---|
| 2026.02.26 | ₩35,054 | ₩35,094 | ₩35,027 | ₩35,094 | +0.11% | 3.4만 |
|---|
| 2026.02.25 | ₩35,040 | ₩35,067 | ₩34,960 | ₩35,036 | -0.01% | 3.3만 |
|---|
| 2026.02.24 | ₩35,120 | ₩35,120 | ₩35,013 | ₩35,039 | -0.23% | 3.5만 |
|---|
| 2026.02.23 | ₩35,027 | ₩35,080 | ₩35,013 | ₩35,060 | +0.10% | 3.3만 |
|---|
| 2026.02.20 | ₩34,973 | ₩34,987 | ₩34,929 | ₩34,987 | +0.04% | 5.2만 |
|---|
| 2026.02.19 | ₩34,920 | ₩34,987 | ₩34,920 | ₩34,933 | +0.04% | 2.5만 |
|---|
| 2026.02.18 | ₩34,987 | ₩35,000 | ₩34,960 | ₩34,967 | -0.06% | 4.3만 |
|---|
| 2026.02.17 | ₩34,947 | ₩35,054 | ₩34,947 | ₩35,054 | +0.31% | 7.2만 |
|---|
| 2026.02.13 | ₩35,067 | ₩35,067 | ₩34,973 | ₩34,973 | -0.27% | 5.8만 |
|---|
| 2026.02.12 | ₩34,853 | ₩34,920 | ₩34,798 | ₩34,880 | +0.08% | 4.9만 |
|---|
| 2026.02.11 | ₩34,653 | ₩34,840 | ₩34,653 | ₩34,693 | +0.12% | 3.2만 |
|---|
| 2026.02.10 | ₩34,853 | ₩34,853 | ₩34,760 | ₩34,826 | -0.08% | 6.3만 |
|---|
| 2026.02.09 | ₩34,639 | ₩34,730 | ₩34,613 | ₩34,639 | 0.00% | 25.4만 |
|---|
| 2026.02.06 | ₩34,653 | ₩34,693 | ₩34,599 | ₩34,666 | +0.04% | 4.5만 |
|---|
| 2026.02.05 | ₩34,559 | ₩34,679 | ₩34,546 | ₩34,679 | +0.35% | 4.4만 |
|---|
| 2026.02.04 | ₩34,519 | ₩34,519 | ₩34,479 | ₩34,499 | -0.06% | 4.8만 |
|---|
| 2026.02.03 | ₩34,506 | ₩34,558 | ₩34,476 | ₩34,526 | +0.06% | 4.9만 |
|---|
| 2026.02.02 | ₩34,572 | ₩34,599 | ₩34,507 | ₩34,532 | -0.12% | 7.4만 |
|---|
| 2026.01.30 | ₩34,673 | ₩34,709 | ₩34,659 | ₩34,666 | -0.02% | 4.4만 |
|---|
| 2026.01.29 | ₩34,653 | ₩34,706 | ₩34,639 | ₩34,706 | +0.15% | 2.3만 |
|---|
| 2026.01.28 | ₩34,693 | ₩34,719 | ₩34,639 | ₩34,719 | +0.08% | 2.4만 |
|---|
| 2026.01.27 | ₩34,661 | ₩34,758 | ₩34,661 | ₩34,713 | +0.15% | 2.3만 |
|---|
| 2026.01.26 | ₩34,707 | ₩34,772 | ₩34,707 | ₩34,753 | +0.13% | 3.4만 |
|---|
| 2026.01.23 | ₩34,653 | ₩34,706 | ₩34,639 | ₩34,691 | +0.11% | 3.7만 |
|---|
| 2026.01.22 | ₩34,626 | ₩34,693 | ₩34,599 | ₩34,679 | +0.15% | 2.8만 |
|---|
| 2026.01.21 | ₩34,506 | ₩34,659 | ₩34,506 | ₩34,653 | +0.43% | 3.3만 |
|---|
| 2026.01.20 | ₩34,506 | ₩34,572 | ₩34,452 | ₩34,512 | +0.02% | 5.9만 |
|---|
| 2026.01.16 | ₩34,743 | ₩34,743 | ₩34,666 | ₩34,679 | -0.18% | 3.9만 |
|---|
| 2026.01.15 | ₩34,733 | ₩34,786 | ₩34,733 | ₩34,786 | +0.15% | 1.7만 |
|---|
| 2026.01.14 | ₩34,653 | ₩34,800 | ₩34,653 | ₩34,766 | +0.33% | 4.4만 |
|---|
| 2026.01.13 | ₩34,653 | ₩34,731 | ₩34,653 | ₩34,706 | +0.15% | 4.7만 |
|---|
| 2026.01.12 | ₩34,599 | ₩34,719 | ₩34,599 | ₩34,639 | +0.12% | 7.4만 |
|---|
| 2026.01.09 | ₩34,639 | ₩34,733 | ₩34,613 | ₩34,679 | +0.12% | 103.1만 |
|---|
| 2026.01.08 | ₩34,579 | ₩34,626 | ₩34,579 | ₩34,613 | +0.10% | 4.4만 |
|---|
| 2026.01.07 | ₩34,706 | ₩34,706 | ₩34,639 | ₩34,693 | -0.04% | 6만 |
|---|
| 2026.01.06 | ₩34,519 | ₩34,626 | ₩34,519 | ₩34,619 | +0.29% | 2.2만 |
|---|
| 2026.01.05 | ₩34,586 | ₩34,653 | ₩34,586 | ₩34,626 | +0.12% | 3.9만 |
|---|
| 2026.01.02 | ₩34,588 | ₩34,588 | ₩34,532 | ₩34,566 | -0.07% | 2.7만 |
|---|
| 2025.12.31 | ₩34,559 | ₩34,679 | ₩34,559 | ₩34,626 | +0.19% | 3.2만 |
|---|
| 2025.12.30 | ₩34,666 | ₩34,693 | ₩34,613 | ₩34,679 | +0.04% | 2.6만 |
|---|
| 2025.12.29 | ₩34,666 | ₩34,693 | ₩34,653 | ₩34,693 | +0.08% | 2.8만 |
|---|
| 2025.12.26 | ₩34,706 | ₩34,706 | ₩34,614 | ₩34,653 | -0.15% | 1.4만 |
|---|
| 2025.12.24 | ₩34,599 | ₩34,653 | ₩34,572 | ₩34,653 | +0.15% | 3.1만 |
|---|
| 2025.12.23 | ₩34,506 | ₩34,586 | ₩34,465 | ₩34,546 | +0.12% | 5.8만 |
|---|
| 2025.12.22 | ₩34,526 | ₩34,559 | ₩34,519 | ₩34,559 | +0.10% | 5.7만 |
|---|
| 2025.12.19 | ₩34,586 | ₩34,599 | ₩34,534 | ₩34,543 | -0.12% | 5.9만 |
|---|
| 2025.12.18 | ₩34,626 | ₩34,626 | ₩34,492 | ₩34,622 | -0.01% | 4.4만 |
|---|
| 2025.12.17 | ₩34,679 | ₩34,706 | ₩34,639 | ₩34,693 | +0.04% | 2.5만 |
|---|
| 2025.12.16 | ₩34,519 | ₩34,706 | ₩34,519 | ₩34,703 | +0.53% | 5.2만 |
|---|
| 2025.12.15 | ₩34,639 | ₩34,693 | ₩34,606 | ₩34,623 | -0.05% | 4.2만 |
|---|
| 2025.12.12 | ₩34,679 | ₩34,679 | ₩34,570 | ₩34,599 | -0.23% | 3.7만 |
|---|
| 2025.12.11 | ₩34,693 | ₩34,813 | ₩34,693 | ₩34,733 | +0.12% | 2.7만 |
|---|
| 2025.12.10 | ₩34,666 | ₩34,746 | ₩34,606 | ₩34,746 | +0.23% | 2.6만 |
|---|
| 2025.12.09 | ₩34,693 | ₩34,706 | ₩34,599 | ₩34,626 | -0.19% | 2만 |
|---|
| 2025.12.08 | ₩34,773 | ₩34,773 | ₩34,578 | ₩34,653 | -0.35% | 2.6만 |
|---|
| 2025.12.05 | ₩34,760 | ₩34,766 | ₩34,683 | ₩34,719 | -0.12% | 6.2만 |
|---|
| 2025.12.04 | ₩34,813 | ₩34,813 | ₩34,746 | ₩34,766 | -0.13% | 2.1만 |
|---|
| 2025.12.03 | ₩34,746 | ₩34,866 | ₩34,746 | ₩34,866 | +0.35% | 2.9만 |
|---|
| 2025.12.02 | ₩34,727 | ₩34,800 | ₩34,719 | ₩34,780 | +0.15% | 3.5만 |
|---|
| 2025.12.01 | ₩34,746 | ₩34,773 | ₩34,733 | ₩34,753 | +0.02% | 2.4만 |
|---|
| 2025.11.28 | ₩35,054 | ₩35,091 | ₩35,007 | ₩35,048 | -0.02% | 1.8만 |
|---|
| 2025.11.26 | ₩35,047 | ₩35,107 | ₩35,013 | ₩35,100 | +0.15% | 6.1만 |
|---|
| 2025.11.25 | ₩35,040 | ₩35,100 | ₩35,032 | ₩35,054 | +0.04% | 5.5만 |
|---|
| 2025.11.24 | ₩34,960 | ₩34,973 | ₩34,908 | ₩34,969 | +0.03% | 3.9만 |
|---|
| 2025.11.21 | ₩34,826 | ₩34,893 | ₩34,820 | ₩34,893 | +0.19% | 3.9만 |
|---|
| 2025.11.20 | ₩34,840 | ₩34,840 | ₩34,762 | ₩34,796 | -0.13% | 5.4만 |
|---|
| 2025.11.19 | ₩34,786 | ₩34,800 | ₩34,710 | ₩34,710 | -0.22% | 1.3만 |
|---|
| 2025.11.18 | ₩34,773 | ₩34,786 | ₩34,706 | ₩34,739 | -0.10% | 4.1만 |
|---|
| 2025.11.17 | ₩34,682 | ₩34,753 | ₩34,675 | ₩34,719 | +0.11% | 4.2만 |
|---|
| 2025.11.14 | ₩34,880 | ₩34,880 | ₩34,690 | ₩34,733 | -0.42% | 10만 |
|---|
| 2025.11.13 | ₩34,893 | ₩34,893 | ₩34,780 | ₩34,813 | -0.23% | 4.5만 |
|---|
| 2025.11.12 | ₩34,813 | ₩34,920 | ₩34,813 | ₩34,893 | +0.23% | 10.7만 |
|---|
| 2025.11.11 | ₩34,880 | ₩34,920 | ₩34,880 | ₩34,920 | +0.11% | 1.7만 |
|---|
| 2025.11.10 | ₩34,866 | ₩34,866 | ₩34,786 | ₩34,806 | -0.17% | 2.6만 |
|---|
| 2025.11.07 | ₩34,693 | ₩34,840 | ₩34,693 | ₩34,826 | +0.39% | 1.9만 |
|---|
| 2025.11.06 | ₩34,866 | ₩34,866 | ₩34,797 | ₩34,813 | -0.15% | 3.8만 |
|---|
| 2025.11.05 | ₩34,826 | ₩34,826 | ₩34,653 | ₩34,693 | -0.38% | 3.7만 |
|---|
| 2025.11.04 | ₩34,693 | ₩34,840 | ₩34,693 | ₩34,813 | +0.35% | 3.5만 |
|---|
| 2025.11.03 | ₩34,679 | ₩34,786 | ₩34,679 | ₩34,760 | +0.23% | 3.3만 |
|---|
| 2025.10.31 | ₩35,027 | ₩35,027 | ₩34,920 | ₩34,933 | -0.27% | 2.6만 |
|---|
| 2025.10.30 | ₩34,933 | ₩35,013 | ₩34,933 | ₩34,960 | +0.08% | 5.3만 |
|---|
| 2025.10.29 | ₩35,147 | ₩35,214 | ₩35,000 | ₩35,040 | -0.30% | 6.4만 |
|---|
| 2025.10.28 | ₩35,201 | ₩35,227 | ₩35,162 | ₩35,227 | +0.08% | 4.7만 |
|---|
| 2025.10.27 | ₩35,120 | ₩35,187 | ₩35,098 | ₩35,174 | +0.15% | 4.1만 |
|---|
| 2025.10.24 | ₩35,107 | ₩35,162 | ₩35,107 | ₩35,160 | +0.15% | 3만 |
|---|
| 2025.10.23 | ₩35,080 | ₩35,174 | ₩35,080 | ₩35,120 | +0.11% | 2.4만 |
|---|
| 2025.10.22 | ₩35,176 | ₩35,214 | ₩35,159 | ₩35,207 | +0.09% | 3.5만 |
|---|
| 2025.10.21 | ₩35,254 | ₩35,254 | ₩35,201 | ₩35,207 | -0.13% | 3.2만 |
|---|
| 2025.10.20 | ₩35,120 | ₩35,160 | ₩35,107 | ₩35,160 | +0.11% | 7.3만 |
|---|
| 2025.10.17 | ₩35,107 | ₩35,107 | ₩35,048 | ₩35,087 | -0.06% | 3.6만 |
|---|
| 2025.10.16 | ₩35,067 | ₩35,147 | ₩35,003 | ₩35,147 | +0.23% | 4.6만 |
|---|
| 2025.10.15 | ₩34,973 | ₩35,080 | ₩34,907 | ₩35,000 | +0.08% | 3.4만 |
|---|
| 2025.10.14 | ₩34,907 | ₩35,040 | ₩34,907 | ₩35,020 | +0.33% | 5.6만 |
|---|
| 2025.10.13 | ₩34,960 | ₩35,013 | ₩34,868 | ₩35,013 | +0.15% | 15.2만 |
|---|
| 2025.10.10 | ₩34,800 | ₩34,947 | ₩34,800 | ₩34,920 | +0.35% | 13.2만 |
|---|