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 | ₩32,631 | ₩32,751 | ₩32,631 | ₩32,751 | +0.37% | 11.5만 |
| 2026.10.08 | ₩32,644 | ₩32,751 | ₩32,564 | ₩32,751 | +0.33% | 156만 |
| 2026.10.07 | ₩32,523 | ₩32,617 | ₩32,523 | ₩32,597 | +0.23% | 7만 |
| 2026.10.06 | ₩32,658 | ₩32,658 | ₩32,577 | ₩32,611 | -0.14% | 4.2만 |
| 2026.10.05 | ₩32,551 | ₩32,591 | ₩32,457 | ₩32,577 | +0.08% | 10.8만 |
| 2026.10.02 | ₩32,730 | ₩32,730 | ₩32,531 | ₩32,577 | -0.47% | 5.3만 |
| 2026.10.01 | ₩32,477 | ₩32,658 | ₩32,430 | ₩32,631 | +0.47% | 12.8만 |
| 2026.09.30 | ₩32,751 | ₩32,751 | ₩32,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,631 |
| -0.37% |
| 5.9만 |
| 2026.09.29 | ₩32,698 | ₩32,724 | ₩32,631 | ₩32,724 | +0.08% | 6.2만 |
|---|
| 2026.09.28 | ₩32,831 | ₩32,831 | ₩32,687 | ₩32,751 | -0.24% | 7.2만 |
|---|
| 2026.09.25 | ₩32,883 | ₩32,912 | ₩32,786 | ₩32,885 | +0.00% | 9.2만 |
|---|
| 2026.09.24 | ₩33,032 | ₩33,059 | ₩32,845 | ₩32,845 | -0.57% | 7.6만 |
|---|
| 2026.09.23 | ₩33,286 | ₩33,286 | ₩32,972 | ₩33,029 | -0.77% | 8.5만 |
|---|
| 2026.09.22 | ₩33,313 | ₩33,353 | ₩33,246 | ₩33,339 | +0.08% | 16.3만 |
|---|
| 2026.09.21 | ₩33,262 | ₩33,313 | ₩33,262 | ₩33,306 | +0.13% | 8.2만 |
|---|
| 2026.09.18 | ₩33,179 | ₩33,232 | ₩33,179 | ₩33,219 | +0.12% | 4.4만 |
|---|
| 2026.09.17 | ₩33,232 | ₩33,338 | ₩33,232 | ₩33,333 | +0.30% | 9.9만 |
|---|
| 2026.09.16 | ₩33,194 | ₩33,299 | ₩33,152 | ₩33,152 | -0.12% | 6만 |
|---|
| 2026.09.15 | ₩33,139 | ₩33,186 | ₩33,139 | ₩33,159 | +0.06% | 7.7만 |
|---|
| 2026.09.14 | ₩33,125 | ₩33,272 | ₩33,125 | ₩33,179 | +0.16% | 10.4만 |
|---|
| 2026.09.11 | ₩33,326 | ₩33,326 | ₩33,166 | ₩33,166 | -0.48% | 19.9만 |
|---|
| 2026.09.10 | ₩33,326 | ₩33,347 | ₩33,219 | ₩33,219 | -0.32% | 11.1만 |
|---|
| 2026.09.09 | ₩33,513 | ₩33,540 | ₩33,406 | ₩33,420 | -0.28% | 148.8만 |
|---|
| 2026.09.08 | ₩33,513 | ₩33,577 | ₩33,501 | ₩33,553 | +0.12% | 6.5만 |
|---|
| 2026.09.04 | ₩33,580 | ₩33,607 | ₩33,541 | ₩33,580 | 0.00% | 5.9만 |
|---|
| 2026.09.03 | ₩33,673 | ₩33,673 | ₩33,553 | ₩33,580 | -0.28% | 10.5만 |
|---|
| 2026.09.02 | ₩33,513 | ₩33,553 | ₩33,461 | ₩33,553 | +0.12% | 12.1만 |
|---|
| 2026.09.01 | ₩33,553 | ₩33,607 | ₩33,486 | ₩33,486 | -0.20% | 5만 |
|---|
| 2026.08.31 | ₩33,727 | ₩33,727 | ₩33,661 | ₩33,714 | -0.04% | 6.9만 |
|---|
| 2026.08.28 | ₩33,794 | ₩33,861 | ₩33,714 | ₩33,754 | -0.12% | 4.3만 |
|---|
| 2026.08.27 | ₩33,861 | ₩33,874 | ₩33,834 | ₩33,841 | -0.06% | 6.5만 |
|---|
| 2026.08.26 | ₩33,874 | ₩33,901 | ₩33,821 | ₩33,901 | +0.08% | 8.8만 |
|---|
| 2026.08.25 | ₩33,794 | ₩33,914 | ₩33,794 | ₩33,914 | +0.36% | 9.7만 |
|---|
| 2026.08.24 | ₩33,754 | ₩33,794 | ₩33,727 | ₩33,760 | +0.02% | 8.9만 |
|---|
| 2026.08.21 | ₩33,727 | ₩33,740 | ₩33,623 | ₩33,740 | +0.04% | 7.8만 |
|---|
| 2026.08.20 | ₩33,660 | ₩33,794 | ₩33,660 | ₩33,754 | +0.28% | 14.6만 |
|---|
| 2026.08.19 | ₩33,813 | ₩33,874 | ₩33,783 | ₩33,861 | +0.14% | 8.3만 |
|---|
| 2026.08.18 | ₩33,567 | ₩33,700 | ₩33,555 | ₩33,660 | +0.28% | 14.3만 |
|---|
| 2026.08.17 | ₩33,633 | ₩33,727 | ₩33,633 | ₩33,667 | +0.10% | 8.1만 |
|---|
| 2026.08.14 | ₩33,954 | ₩33,954 | ₩33,727 | ₩33,727 | -0.67% | 9.6만 |
|---|
| 2026.08.13 | ₩33,841 | ₩33,874 | ₩33,809 | ₩33,821 | -0.06% | 7.4만 |
|---|
| 2026.08.12 | ₩33,700 | ₩33,794 | ₩33,700 | ₩33,734 | +0.10% | 10.3만 |
|---|
| 2026.08.11 | ₩33,780 | ₩33,780 | ₩33,687 | ₩33,700 | -0.24% | 23.2만 |
|---|
| 2026.08.10 | ₩33,740 | ₩33,780 | ₩33,672 | ₩33,700 | -0.12% | 18.7만 |
|---|
| 2026.08.07 | ₩33,847 | ₩33,847 | ₩33,727 | ₩33,794 | -0.16% | 473.6만 |
|---|
| 2026.08.06 | ₩33,834 | ₩33,834 | ₩33,687 | ₩33,719 | -0.34% | 4.7만 |
|---|
| 2026.08.05 | ₩33,861 | ₩33,861 | ₩33,767 | ₩33,821 | -0.12% | 5.6만 |
|---|
| 2026.08.04 | ₩33,780 | ₩33,807 | ₩33,742 | ₩33,788 | +0.02% | 5.3만 |
|---|
| 2026.08.03 | ₩33,633 | ₩33,673 | ₩33,633 | ₩33,633 | 0.00% | 4.8만 |
|---|
| 2026.07.31 | ₩33,687 | ₩33,700 | ₩33,620 | ₩33,683 | -0.01% | 4만 |
|---|
| 2026.07.30 | ₩33,794 | ₩33,794 | ₩33,744 | ₩33,771 | -0.07% | 3.1만 |
|---|
| 2026.07.29 | ₩33,809 | ₩33,833 | ₩33,734 | ₩33,734 | -0.22% | 5만 |
|---|
| 2026.07.28 | ₩33,847 | ₩33,901 | ₩33,821 | ₩33,874 | +0.08% | 4.4만 |
|---|
| 2026.07.27 | ₩33,767 | ₩33,807 | ₩33,760 | ₩33,780 | +0.04% | 3.9만 |
|---|
| 2026.07.24 | ₩33,726 | ₩33,767 | ₩33,687 | ₩33,687 | -0.11% | 5.3만 |
|---|
| 2026.07.23 | ₩33,660 | ₩33,687 | ₩33,647 | ₩33,687 | +0.08% | 4.5만 |
|---|
| 2026.07.22 | ₩33,887 | ₩33,887 | ₩33,767 | ₩33,780 | -0.32% | 6.1만 |
|---|
| 2026.07.21 | ₩33,927 | ₩33,927 | ₩33,814 | ₩33,827 | -0.30% | 4.1만 |
|---|
| 2026.07.20 | ₩33,954 | ₩33,980 | ₩33,874 | ₩33,901 | -0.16% | 5만 |
|---|
| 2026.07.17 | ₩33,985 | ₩34,048 | ₩33,981 | ₩33,988 | +0.01% | 3.8만 |
|---|
| 2026.07.16 | ₩33,914 | ₩33,994 | ₩33,901 | ₩33,981 | +0.20% | 13.9만 |
|---|
| 2026.07.15 | ₩33,847 | ₩34,008 | ₩33,847 | ₩33,994 | +0.43% | 6.8만 |
|---|
| 2026.07.14 | ₩33,926 | ₩33,994 | ₩33,887 | ₩33,941 | +0.04% | 15.4만 |
|---|
| 2026.07.13 | ₩33,968 | ₩33,968 | ₩33,810 | ₩33,834 | -0.39% | 9.7만 |
|---|
| 2026.07.10 | ₩34,061 | ₩34,061 | ₩33,927 | ₩33,954 | -0.31% | 19.6만 |
|---|
| 2026.07.09 | ₩34,034 | ₩34,034 | ₩33,941 | ₩34,005 | -0.09% | 310.5만 |
|---|
| 2026.07.08 | ₩33,994 | ₩33,994 | ₩33,867 | ₩33,927 | -0.20% | 3.7만 |
|---|
| 2026.07.07 | ₩34,155 | ₩34,155 | ₩33,981 | ₩33,981 | -0.51% | 5.1만 |
|---|
| 2026.07.06 | ₩34,181 | ₩34,181 | ₩34,061 | ₩34,128 | -0.16% | 4.8만 |
|---|
| 2026.07.02 | ₩34,075 | ₩34,141 | ₩34,061 | ₩34,108 | +0.10% | 6.6만 |
|---|
| 2026.07.01 | ₩34,168 | ₩34,168 | ₩34,048 | ₩34,083 | -0.25% | 6만 |
|---|
| 2026.06.30 | ₩34,462 | ₩34,462 | ₩34,275 | ₩34,288 | -0.50% | 5.5만 |
|---|
| 2026.06.29 | ₩34,449 | ₩34,449 | ₩34,382 | ₩34,422 | -0.08% | 3만 |
|---|
| 2026.06.26 | ₩34,382 | ₩34,422 | ₩34,369 | ₩34,409 | +0.08% | 4만 |
|---|
| 2026.06.25 | ₩34,342 | ₩34,449 | ₩34,342 | ₩34,369 | +0.08% | 10만 |
|---|
| 2026.06.24 | ₩34,262 | ₩34,369 | ₩34,262 | ₩34,342 | +0.23% | 6.2만 |
|---|
| 2026.06.23 | ₩34,075 | ₩34,208 | ₩34,075 | ₩34,148 | +0.22% | 5.8만 |
|---|
| 2026.06.22 | ₩34,101 | ₩34,141 | ₩34,088 | ₩34,141 | +0.12% | 13.8만 |
|---|
| 2026.06.18 | ₩34,262 | ₩34,302 | ₩34,202 | ₩34,220 | -0.12% | 7.7만 |
|---|
| 2026.06.17 | ₩34,248 | ₩34,288 | ₩34,128 | ₩34,141 | -0.31% | 3.3만 |
|---|
| 2026.06.16 | ₩34,128 | ₩34,275 | ₩34,128 | ₩34,248 | +0.35% | 2.4만 |
|---|
| 2026.06.15 | ₩34,288 | ₩34,288 | ₩34,168 | ₩34,175 | -0.33% | 5.4만 |
|---|
| 2026.06.12 | ₩34,089 | ₩34,168 | ₩34,088 | ₩34,148 | +0.17% | 5.6만 |
|---|
| 2026.06.11 | ₩34,075 | ₩34,235 | ₩33,969 | ₩34,215 | +0.41% | 5.6만 |
|---|
| 2026.06.10 | ₩33,941 | ₩34,034 | ₩33,901 | ₩33,941 | 0.00% | 16.3만 |
|---|
| 2026.06.09 | ₩33,942 | ₩34,008 | ₩33,914 | ₩34,001 | +0.17% | 15.5만 |
|---|
| 2026.06.08 | ₩33,954 | ₩33,972 | ₩33,901 | ₩33,914 | -0.12% | 14.5만 |
|---|
| 2026.06.05 | ₩33,968 | ₩34,021 | ₩33,887 | ₩33,901 | -0.20% | 333.2만 |
|---|
| 2026.06.04 | ₩34,262 | ₩34,262 | ₩34,091 | ₩34,141 | -0.35% | 4.8만 |
|---|
| 2026.06.03 | ₩34,021 | ₩34,115 | ₩34,008 | ₩34,008 | -0.04% | 6.1만 |
|---|
| 2026.06.02 | ₩34,157 | ₩34,168 | ₩34,101 | ₩34,141 | -0.05% | 9.9만 |
|---|
| 2026.06.01 | ₩34,048 | ₩34,128 | ₩34,008 | ₩34,111 | +0.18% | 2.6만 |
|---|
| 2026.05.29 | ₩34,302 | ₩34,342 | ₩34,248 | ₩34,275 | -0.08% | 3.5만 |
|---|
| 2026.05.28 | ₩34,088 | ₩34,262 | ₩34,088 | ₩34,208 | +0.35% | 3.7만 |
|---|
| 2026.05.27 | ₩34,195 | ₩34,195 | ₩34,128 | ₩34,128 | -0.20% | 5.2만 |
|---|
| 2026.05.26 | ₩34,075 | ₩34,308 | ₩34,075 | ₩34,115 | +0.12% | 5.7만 |
|---|
| 2026.05.22 | ₩34,034 | ₩34,075 | ₩33,927 | ₩34,034 | 0.00% | 7.4만 |
|---|
| 2026.05.21 | ₩33,795 | ₩33,994 | ₩33,795 | ₩33,994 | +0.59% | 4.9만 |
|---|
| 2026.05.20 | ₩33,673 | ₩33,954 | ₩33,673 | ₩33,954 | +0.83% | 12.1만 |
|---|
| 2026.05.19 | ₩33,727 | ₩33,760 | ₩33,660 | ₩33,754 | +0.08% | 4.6만 |
|---|
| 2026.05.18 | ₩33,834 | ₩33,934 | ₩33,787 | ₩33,834 | 0.00% | 4.8만 |
|---|
| 2026.05.15 | ₩33,954 | ₩33,954 | ₩33,861 | ₩33,887 | -0.20% | 6.7만 |
|---|
| 2026.05.14 | ₩34,128 | ₩34,195 | ₩34,115 | ₩34,115 | -0.04% | 9.5만 |
|---|
| 2026.05.13 | ₩34,155 | ₩34,155 | ₩34,034 | ₩34,141 | -0.04% | 3.3만 |
|---|
| 2026.05.12 | ₩34,208 | ₩34,208 | ₩34,075 | ₩34,128 | -0.23% | 8.9만 |
|---|
| 2026.05.11 | ₩34,268 | ₩34,282 | ₩34,206 | ₩34,206 | -0.18% | 11.7만 |
|---|
| 2026.05.08 | ₩34,302 | ₩34,369 | ₩34,250 | ₩34,315 | +0.04% | 201.5만 |
|---|
| 2026.05.07 | ₩34,315 | ₩34,367 | ₩34,195 | ₩34,208 | -0.31% | 5.1만 |
|---|
| 2026.05.06 | ₩34,342 | ₩34,342 | ₩34,235 | ₩34,329 | -0.04% | 4.7만 |
|---|
| 2026.05.05 | ₩34,168 | ₩34,168 | ₩34,088 | ₩34,135 | -0.10% | 5.4만 |
|---|
| 2026.05.04 | ₩34,121 | ₩34,155 | ₩33,994 | ₩34,061 | -0.18% | 5.5만 |
|---|
| 2026.05.01 | ₩34,088 | ₩34,248 | ₩34,088 | ₩34,155 | +0.20% | 4.3만 |
|---|
| 2026.04.30 | ₩34,288 | ₩34,315 | ₩34,243 | ₩34,302 | +0.04% | 13.1만 |
|---|
| 2026.04.29 | ₩34,222 | ₩34,300 | ₩34,195 | ₩34,222 | 0.00% | 8.6만 |
|---|
| 2026.04.28 | ₩34,422 | ₩34,422 | ₩34,354 | ₩34,389 | -0.10% | 5.3만 |
|---|
| 2026.04.27 | ₩34,422 | ₩34,456 | ₩34,382 | ₩34,382 | -0.12% | 5.4만 |
|---|
| 2026.04.24 | ₩34,489 | ₩34,502 | ₩34,342 | ₩34,502 | +0.04% | 9.8만 |
|---|
| 2026.04.23 | ₩34,542 | ₩34,542 | ₩34,382 | ₩34,429 | -0.33% | 4.2만 |
|---|
| 2026.04.22 | ₩34,609 | ₩34,609 | ₩34,476 | ₩34,489 | -0.35% | 5만 |
|---|
| 2026.04.21 | ₩34,542 | ₩34,552 | ₩34,449 | ₩34,476 | -0.19% | 4.5만 |
|---|
| 2026.04.20 | ₩34,576 | ₩34,582 | ₩34,533 | ₩34,576 | 0.00% | 5.4만 |
|---|
| 2026.04.17 | ₩34,623 | ₩34,648 | ₩34,587 | ₩34,609 | -0.04% | 6.2만 |
|---|
| 2026.04.16 | ₩34,516 | ₩34,516 | ₩34,429 | ₩34,462 | -0.15% | 12.9만 |
|---|
| 2026.04.15 | ₩34,569 | ₩34,569 | ₩34,409 | ₩34,556 | -0.04% | 14.1만 |
|---|
| 2026.04.14 | ₩34,395 | ₩34,569 | ₩34,395 | ₩34,569 | +0.51% | 4.8만 |
|---|
| 2026.04.13 | ₩34,409 | ₩34,502 | ₩34,355 | ₩34,502 | +0.27% | 20.1만 |
|---|
| 2026.04.10 | ₩34,516 | ₩34,516 | ₩34,382 | ₩34,422 | -0.27% | 153.4만 |
|---|
| 2026.04.09 | ₩34,329 | ₩34,502 | ₩34,329 | ₩34,449 | +0.35% | 6.2만 |
|---|
| 2026.04.08 | ₩34,609 | ₩34,609 | ₩34,407 | ₩34,476 | -0.39% | 7.8만 |
|---|
| 2026.04.07 | ₩34,262 | ₩34,355 | ₩34,176 | ₩34,355 | +0.27% | 7.8만 |
|---|
| 2026.04.06 | ₩34,275 | ₩34,342 | ₩34,275 | ₩34,288 | +0.04% | 8.6만 |
|---|
| 2026.04.02 | ₩34,242 | ₩34,369 | ₩34,242 | ₩34,342 | +0.29% | 4.8만 |
|---|
| 2026.04.01 | ₩34,355 | ₩34,355 | ₩34,235 | ₩34,262 | -0.27% | 7.3만 |
|---|
| 2026.03.31 | ₩34,355 | ₩34,402 | ₩34,302 | ₩34,382 | +0.08% | 9.1만 |
|---|
| 2026.03.30 | ₩34,315 | ₩34,315 | ₩34,208 | ₩34,235 | -0.23% | 6.2만 |
|---|
| 2026.03.27 | ₩33,981 | ₩34,075 | ₩33,981 | ₩34,048 | +0.20% | 5.6만 |
|---|
| 2026.03.26 | ₩34,129 | ₩34,235 | ₩34,048 | ₩34,075 | -0.16% | 3.9만 |
|---|
| 2026.03.25 | ₩34,275 | ₩34,342 | ₩34,262 | ₩34,302 | +0.08% | 3.3만 |
|---|
| 2026.03.24 | ₩34,061 | ₩34,220 | ₩34,061 | ₩34,168 | +0.31% | 6.3만 |
|---|
| 2026.03.23 | ₩34,175 | ₩34,323 | ₩34,161 | ₩34,275 | +0.29% | 8.5만 |
|---|
| 2026.03.20 | ₩34,302 | ₩34,315 | ₩34,088 | ₩34,125 | -0.51% | 188.4만 |
|---|
| 2026.03.19 | ₩34,208 | ₩34,449 | ₩34,208 | ₩34,449 | +0.70% | 4.5만 |
|---|
| 2026.03.18 | ₩34,395 | ₩34,481 | ₩34,355 | ₩34,355 | -0.12% | 4.9만 |
|---|
| 2026.03.17 | ₩34,556 | ₩34,556 | ₩34,496 | ₩34,509 | -0.14% | 2.7만 |
|---|
| 2026.03.16 | ₩34,502 | ₩34,502 | ₩34,382 | ₩34,462 | -0.12% | 4.4만 |
|---|
| 2026.03.13 | ₩34,422 | ₩34,449 | ₩34,248 | ₩34,275 | -0.43% | 10.9만 |
|---|
| 2026.03.12 | ₩34,382 | ₩34,409 | ₩34,275 | ₩34,329 | -0.16% | 5.2만 |
|---|
| 2026.03.11 | ₩34,636 | ₩34,636 | ₩34,476 | ₩34,502 | -0.39% | 7.6만 |
|---|
| 2026.03.10 | ₩34,756 | ₩34,783 | ₩34,649 | ₩34,649 | -0.31% | 6.4만 |
|---|
| 2026.03.09 | ₩34,636 | ₩34,810 | ₩34,609 | ₩34,810 | +0.50% | 12만 |
|---|
| 2026.03.06 | ₩34,663 | ₩34,756 | ₩34,562 | ₩34,675 | +0.03% | 176.3만 |
|---|
| 2026.03.05 | ₩34,703 | ₩34,743 | ₩34,669 | ₩34,727 | +0.07% | 3.7만 |
|---|
| 2026.03.04 | ₩34,770 | ₩34,877 | ₩34,770 | ₩34,836 | +0.19% | 3.9만 |
|---|
| 2026.03.03 | ₩34,742 | ₩34,890 | ₩34,723 | ₩34,863 | +0.35% | 3.7만 |
|---|
| 2026.03.02 | ₩34,917 | ₩34,917 | ₩34,843 | ₩34,881 | -0.10% | 4.1만 |
|---|
| 2026.02.27 | ₩35,131 | ₩35,184 | ₩35,131 | ₩35,164 | +0.10% | 3.1만 |
|---|
| 2026.02.26 | ₩35,064 | ₩35,104 | ₩35,037 | ₩35,104 | +0.11% | 3.4만 |
|---|
| 2026.02.25 | ₩35,050 | ₩35,077 | ₩34,970 | ₩35,046 | -0.01% | 3.3만 |
|---|
| 2026.02.24 | ₩35,131 | ₩35,131 | ₩35,024 | ₩35,049 | -0.23% | 3.5만 |
|---|
| 2026.02.23 | ₩35,037 | ₩35,090 | ₩35,024 | ₩35,070 | +0.10% | 3.3만 |
|---|
| 2026.02.20 | ₩34,984 | ₩34,997 | ₩34,939 | ₩34,997 | +0.04% | 5.2만 |
|---|
| 2026.02.19 | ₩34,930 | ₩34,997 | ₩34,930 | ₩34,943 | +0.04% | 2.5만 |
|---|
| 2026.02.18 | ₩34,997 | ₩35,010 | ₩34,970 | ₩34,977 | -0.06% | 4.3만 |
|---|
| 2026.02.17 | ₩34,957 | ₩35,064 | ₩34,957 | ₩35,064 | +0.31% | 7.2만 |
|---|
| 2026.02.13 | ₩35,077 | ₩35,077 | ₩34,984 | ₩34,984 | -0.27% | 5.8만 |
|---|
| 2026.02.12 | ₩34,863 | ₩34,930 | ₩34,808 | ₩34,890 | +0.08% | 4.9만 |
|---|
| 2026.02.11 | ₩34,663 | ₩34,850 | ₩34,663 | ₩34,703 | +0.12% | 3.2만 |
|---|
| 2026.02.10 | ₩34,863 | ₩34,863 | ₩34,770 | ₩34,836 | -0.08% | 6.3만 |
|---|
| 2026.02.09 | ₩34,649 | ₩34,740 | ₩34,623 | ₩34,649 | 0.00% | 25.4만 |
|---|
| 2026.02.06 | ₩34,663 | ₩34,703 | ₩34,609 | ₩34,676 | +0.04% | 4.5만 |
|---|
| 2026.02.05 | ₩34,569 | ₩34,689 | ₩34,556 | ₩34,689 | +0.35% | 4.4만 |
|---|
| 2026.02.04 | ₩34,529 | ₩34,529 | ₩34,489 | ₩34,509 | -0.06% | 4.8만 |
|---|
| 2026.02.03 | ₩34,516 | ₩34,568 | ₩34,486 | ₩34,536 | +0.06% | 4.9만 |
|---|
| 2026.02.02 | ₩34,582 | ₩34,609 | ₩34,517 | ₩34,542 | -0.12% | 7.4만 |
|---|
| 2026.01.30 | ₩34,683 | ₩34,719 | ₩34,669 | ₩34,676 | -0.02% | 4.4만 |
|---|
| 2026.01.29 | ₩34,663 | ₩34,716 | ₩34,649 | ₩34,716 | +0.15% | 2.3만 |
|---|
| 2026.01.28 | ₩34,703 | ₩34,730 | ₩34,649 | ₩34,730 | +0.08% | 2.4만 |
|---|
| 2026.01.27 | ₩34,671 | ₩34,768 | ₩34,671 | ₩34,723 | +0.15% | 2.3만 |
|---|
| 2026.01.26 | ₩34,718 | ₩34,782 | ₩34,718 | ₩34,763 | +0.13% | 3.4만 |
|---|
| 2026.01.23 | ₩34,663 | ₩34,716 | ₩34,649 | ₩34,701 | +0.11% | 3.7만 |
|---|
| 2026.01.22 | ₩34,636 | ₩34,703 | ₩34,609 | ₩34,689 | +0.15% | 2.8만 |
|---|
| 2026.01.21 | ₩34,516 | ₩34,669 | ₩34,516 | ₩34,663 | +0.43% | 3.3만 |
|---|
| 2026.01.20 | ₩34,516 | ₩34,582 | ₩34,462 | ₩34,522 | +0.02% | 5.9만 |
|---|
| 2026.01.16 | ₩34,754 | ₩34,754 | ₩34,676 | ₩34,689 | -0.18% | 3.9만 |
|---|
| 2026.01.15 | ₩34,743 | ₩34,796 | ₩34,743 | ₩34,796 | +0.15% | 1.7만 |
|---|
| 2026.01.14 | ₩34,663 | ₩34,810 | ₩34,663 | ₩34,776 | +0.33% | 4.4만 |
|---|
| 2026.01.13 | ₩34,663 | ₩34,742 | ₩34,663 | ₩34,716 | +0.15% | 4.7만 |
|---|
| 2026.01.12 | ₩34,609 | ₩34,730 | ₩34,609 | ₩34,649 | +0.12% | 7.4만 |
|---|
| 2026.01.09 | ₩34,649 | ₩34,743 | ₩34,623 | ₩34,689 | +0.12% | 103.1만 |
|---|
| 2026.01.08 | ₩34,589 | ₩34,636 | ₩34,589 | ₩34,623 | +0.10% | 4.4만 |
|---|
| 2026.01.07 | ₩34,716 | ₩34,716 | ₩34,649 | ₩34,703 | -0.04% | 6만 |
|---|
| 2026.01.06 | ₩34,529 | ₩34,636 | ₩34,529 | ₩34,629 | +0.29% | 2.2만 |
|---|
| 2026.01.05 | ₩34,596 | ₩34,663 | ₩34,596 | ₩34,636 | +0.12% | 3.9만 |
|---|
| 2026.01.02 | ₩34,599 | ₩34,599 | ₩34,542 | ₩34,576 | -0.07% | 2.7만 |
|---|
| 2025.12.31 | ₩34,569 | ₩34,689 | ₩34,569 | ₩34,636 | +0.19% | 3.2만 |
|---|
| 2025.12.30 | ₩34,676 | ₩34,703 | ₩34,623 | ₩34,689 | +0.04% | 2.6만 |
|---|
| 2025.12.29 | ₩34,676 | ₩34,703 | ₩34,663 | ₩34,703 | +0.08% | 2.8만 |
|---|
| 2025.12.26 | ₩34,716 | ₩34,716 | ₩34,624 | ₩34,663 | -0.15% | 1.4만 |
|---|
| 2025.12.24 | ₩34,609 | ₩34,663 | ₩34,582 | ₩34,663 | +0.15% | 3.1만 |
|---|
| 2025.12.23 | ₩34,516 | ₩34,596 | ₩34,476 | ₩34,556 | +0.12% | 5.8만 |
|---|
| 2025.12.22 | ₩34,536 | ₩34,569 | ₩34,529 | ₩34,569 | +0.10% | 5.7만 |
|---|
| 2025.12.19 | ₩34,596 | ₩34,609 | ₩34,544 | ₩34,553 | -0.12% | 5.9만 |
|---|
| 2025.12.18 | ₩34,636 | ₩34,636 | ₩34,502 | ₩34,632 | -0.01% | 4.4만 |
|---|
| 2025.12.17 | ₩34,689 | ₩34,716 | ₩34,649 | ₩34,703 | +0.04% | 2.5만 |
|---|
| 2025.12.16 | ₩34,529 | ₩34,716 | ₩34,529 | ₩34,714 | +0.53% | 5.2만 |
|---|
| 2025.12.15 | ₩34,649 | ₩34,703 | ₩34,616 | ₩34,633 | -0.05% | 4.2만 |
|---|
| 2025.12.12 | ₩34,689 | ₩34,689 | ₩34,580 | ₩34,609 | -0.23% | 3.7만 |
|---|
| 2025.12.11 | ₩34,703 | ₩34,823 | ₩34,703 | ₩34,743 | +0.12% | 2.7만 |
|---|
| 2025.12.10 | ₩34,676 | ₩34,756 | ₩34,616 | ₩34,756 | +0.23% | 2.6만 |
|---|
| 2025.12.09 | ₩34,703 | ₩34,716 | ₩34,609 | ₩34,636 | -0.19% | 2만 |
|---|
| 2025.12.08 | ₩34,783 | ₩34,783 | ₩34,588 | ₩34,663 | -0.35% | 2.6만 |
|---|
| 2025.12.05 | ₩34,770 | ₩34,776 | ₩34,693 | ₩34,730 | -0.12% | 6.2만 |
|---|
| 2025.12.04 | ₩34,823 | ₩34,823 | ₩34,756 | ₩34,776 | -0.13% | 2.1만 |
|---|
| 2025.12.03 | ₩34,756 | ₩34,877 | ₩34,756 | ₩34,877 | +0.35% | 2.9만 |
|---|
| 2025.12.02 | ₩34,738 | ₩34,810 | ₩34,730 | ₩34,790 | +0.15% | 3.5만 |
|---|
| 2025.12.01 | ₩34,756 | ₩34,783 | ₩34,743 | ₩34,763 | +0.02% | 2.4만 |
|---|
| 2025.11.28 | ₩35,064 | ₩35,101 | ₩35,017 | ₩35,058 | -0.02% | 1.8만 |
|---|
| 2025.11.26 | ₩35,057 | ₩35,117 | ₩35,024 | ₩35,111 | +0.15% | 6.1만 |
|---|
| 2025.11.25 | ₩35,050 | ₩35,111 | ₩35,042 | ₩35,064 | +0.04% | 5.5만 |
|---|
| 2025.11.24 | ₩34,970 | ₩34,984 | ₩34,918 | ₩34,980 | +0.03% | 3.9만 |
|---|
| 2025.11.21 | ₩34,836 | ₩34,903 | ₩34,830 | ₩34,903 | +0.19% | 3.9만 |
|---|
| 2025.11.20 | ₩34,850 | ₩34,850 | ₩34,772 | ₩34,806 | -0.13% | 5.4만 |
|---|
| 2025.11.19 | ₩34,796 | ₩34,810 | ₩34,720 | ₩34,720 | -0.22% | 1.3만 |
|---|
| 2025.11.18 | ₩34,783 | ₩34,796 | ₩34,716 | ₩34,750 | -0.10% | 4.1만 |
|---|
| 2025.11.17 | ₩34,692 | ₩34,763 | ₩34,685 | ₩34,730 | +0.11% | 4.2만 |
|---|
| 2025.11.14 | ₩34,890 | ₩34,890 | ₩34,700 | ₩34,743 | -0.42% | 10만 |
|---|
| 2025.11.13 | ₩34,903 | ₩34,903 | ₩34,790 | ₩34,823 | -0.23% | 4.5만 |
|---|
| 2025.11.12 | ₩34,823 | ₩34,930 | ₩34,823 | ₩34,903 | +0.23% | 10.7만 |
|---|
| 2025.11.11 | ₩34,890 | ₩34,930 | ₩34,890 | ₩34,930 | +0.11% | 1.7만 |
|---|
| 2025.11.10 | ₩34,877 | ₩34,877 | ₩34,796 | ₩34,816 | -0.17% | 2.6만 |
|---|
| 2025.11.07 | ₩34,703 | ₩34,850 | ₩34,703 | ₩34,836 | +0.39% | 1.9만 |
|---|
| 2025.11.06 | ₩34,877 | ₩34,877 | ₩34,807 | ₩34,823 | -0.15% | 3.8만 |
|---|
| 2025.11.05 | ₩34,836 | ₩34,836 | ₩34,663 | ₩34,703 | -0.38% | 3.7만 |
|---|
| 2025.11.04 | ₩34,703 | ₩34,850 | ₩34,703 | ₩34,823 | +0.35% | 3.5만 |
|---|
| 2025.11.03 | ₩34,689 | ₩34,796 | ₩34,689 | ₩34,770 | +0.23% | 3.3만 |
|---|
| 2025.10.31 | ₩35,037 | ₩35,037 | ₩34,930 | ₩34,943 | -0.27% | 2.6만 |
|---|
| 2025.10.30 | ₩34,943 | ₩35,024 | ₩34,943 | ₩34,970 | +0.08% | 5.3만 |
|---|
| 2025.10.29 | ₩35,157 | ₩35,224 | ₩35,010 | ₩35,050 | -0.30% | 6.4만 |
|---|
| 2025.10.28 | ₩35,211 | ₩35,238 | ₩35,172 | ₩35,238 | +0.08% | 4.7만 |
|---|
| 2025.10.27 | ₩35,131 | ₩35,197 | ₩35,108 | ₩35,184 | +0.15% | 4.1만 |
|---|
| 2025.10.24 | ₩35,117 | ₩35,172 | ₩35,117 | ₩35,171 | +0.15% | 3만 |
|---|
| 2025.10.23 | ₩35,090 | ₩35,184 | ₩35,090 | ₩35,131 | +0.11% | 2.4만 |
|---|
| 2025.10.22 | ₩35,187 | ₩35,224 | ₩35,169 | ₩35,217 | +0.09% | 3.5만 |
|---|
| 2025.10.21 | ₩35,264 | ₩35,264 | ₩35,211 | ₩35,217 | -0.13% | 3.2만 |
|---|
| 2025.10.20 | ₩35,131 | ₩35,171 | ₩35,117 | ₩35,171 | +0.11% | 7.3만 |
|---|
| 2025.10.17 | ₩35,117 | ₩35,117 | ₩35,058 | ₩35,097 | -0.06% | 3.6만 |
|---|
| 2025.10.16 | ₩35,077 | ₩35,157 | ₩35,013 | ₩35,157 | +0.23% | 4.6만 |
|---|
| 2025.10.15 | ₩34,984 | ₩35,090 | ₩34,917 | ₩35,010 | +0.08% | 3.4만 |
|---|
| 2025.10.14 | ₩34,917 | ₩35,050 | ₩34,917 | ₩35,030 | +0.33% | 5.6만 |
|---|
| 2025.10.13 | ₩34,970 | ₩35,024 | ₩34,878 | ₩35,024 | +0.15% | 15.2만 |
|---|
| 2025.10.10 | ₩34,810 | ₩34,957 | ₩34,810 | ₩34,930 | +0.35% | 13.2만 |
|---|