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 | ₩32,643 | ₩32,763 | ₩32,643 | ₩32,763 | +0.37% | 11.5만 |
| 2026.10.08 | ₩32,656 | ₩32,763 | ₩32,576 | ₩32,763 | +0.33% | 156만 |
| 2026.10.07 | ₩32,535 | ₩32,630 | ₩32,535 | ₩32,610 | +0.23% | 7만 |
| 2026.10.06 | ₩32,670 | ₩32,670 | ₩32,590 | ₩32,623 | -0.14% | 4.2만 |
| 2026.10.05 | ₩32,563 | ₩32,603 | ₩32,469 | ₩32,590 | +0.08% | 10.8만 |
| 2026.10.02 | ₩32,742 | ₩32,742 | ₩32,543 | ₩32,590 | -0.47% | 5.3만 |
| 2026.10.01 | ₩32,489 | ₩32,670 | ₩32,442 | ₩32,643 | +0.47% | 12.8만 |
| 2026.09.30 | ₩32,763 | ₩32,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,643 |
| -0.37% |
| 5.9만 |
| 2026.09.29 | ₩32,710 | ₩32,737 | ₩32,643 | ₩32,737 | +0.08% | 6.2만 |
|---|
| 2026.09.28 | ₩32,844 | ₩32,844 | ₩32,699 | ₩32,763 | -0.24% | 7.2만 |
|---|
| 2026.09.25 | ₩32,896 | ₩32,924 | ₩32,798 | ₩32,897 | +0.00% | 9.2만 |
|---|
| 2026.09.24 | ₩33,044 | ₩33,071 | ₩32,857 | ₩32,857 | -0.57% | 7.6만 |
|---|
| 2026.09.23 | ₩33,298 | ₩33,298 | ₩32,984 | ₩33,042 | -0.77% | 8.5만 |
|---|
| 2026.09.22 | ₩33,325 | ₩33,365 | ₩33,258 | ₩33,352 | +0.08% | 16.3만 |
|---|
| 2026.09.21 | ₩33,274 | ₩33,325 | ₩33,274 | ₩33,318 | +0.13% | 8.2만 |
|---|
| 2026.09.18 | ₩33,191 | ₩33,245 | ₩33,191 | ₩33,231 | +0.12% | 4.4만 |
|---|
| 2026.09.17 | ₩33,245 | ₩33,350 | ₩33,245 | ₩33,345 | +0.30% | 9.9만 |
|---|
| 2026.09.16 | ₩33,206 | ₩33,312 | ₩33,165 | ₩33,165 | -0.12% | 6만 |
|---|
| 2026.09.15 | ₩33,151 | ₩33,198 | ₩33,151 | ₩33,171 | +0.06% | 7.7만 |
|---|
| 2026.09.14 | ₩33,138 | ₩33,285 | ₩33,138 | ₩33,191 | +0.16% | 10.4만 |
|---|
| 2026.09.11 | ₩33,338 | ₩33,338 | ₩33,178 | ₩33,178 | -0.48% | 19.9만 |
|---|
| 2026.09.10 | ₩33,338 | ₩33,360 | ₩33,231 | ₩33,231 | -0.32% | 11.1만 |
|---|
| 2026.09.09 | ₩33,526 | ₩33,552 | ₩33,419 | ₩33,432 | -0.28% | 148.8만 |
|---|
| 2026.09.08 | ₩33,526 | ₩33,590 | ₩33,514 | ₩33,566 | +0.12% | 6.5만 |
|---|
| 2026.09.04 | ₩33,592 | ₩33,619 | ₩33,554 | ₩33,592 | 0.00% | 5.9만 |
|---|
| 2026.09.03 | ₩33,686 | ₩33,686 | ₩33,566 | ₩33,592 | -0.28% | 10.5만 |
|---|
| 2026.09.02 | ₩33,526 | ₩33,566 | ₩33,473 | ₩33,566 | +0.12% | 12.1만 |
|---|
| 2026.09.01 | ₩33,566 | ₩33,619 | ₩33,499 | ₩33,499 | -0.20% | 5만 |
|---|
| 2026.08.31 | ₩33,740 | ₩33,740 | ₩33,674 | ₩33,726 | -0.04% | 6.9만 |
|---|
| 2026.08.28 | ₩33,806 | ₩33,873 | ₩33,726 | ₩33,766 | -0.12% | 4.3만 |
|---|
| 2026.08.27 | ₩33,873 | ₩33,887 | ₩33,847 | ₩33,853 | -0.06% | 6.5만 |
|---|
| 2026.08.26 | ₩33,887 | ₩33,913 | ₩33,833 | ₩33,913 | +0.08% | 8.8만 |
|---|
| 2026.08.25 | ₩33,806 | ₩33,927 | ₩33,806 | ₩33,927 | +0.36% | 9.7만 |
|---|
| 2026.08.24 | ₩33,766 | ₩33,806 | ₩33,740 | ₩33,773 | +0.02% | 8.9만 |
|---|
| 2026.08.21 | ₩33,740 | ₩33,753 | ₩33,635 | ₩33,753 | +0.04% | 7.8만 |
|---|
| 2026.08.20 | ₩33,673 | ₩33,806 | ₩33,673 | ₩33,766 | +0.28% | 14.6만 |
|---|
| 2026.08.19 | ₩33,825 | ₩33,887 | ₩33,796 | ₩33,873 | +0.14% | 8.3만 |
|---|
| 2026.08.18 | ₩33,579 | ₩33,713 | ₩33,567 | ₩33,673 | +0.28% | 14.3만 |
|---|
| 2026.08.17 | ₩33,646 | ₩33,740 | ₩33,646 | ₩33,679 | +0.10% | 8.1만 |
|---|
| 2026.08.14 | ₩33,967 | ₩33,967 | ₩33,740 | ₩33,740 | -0.67% | 9.6만 |
|---|
| 2026.08.13 | ₩33,853 | ₩33,887 | ₩33,821 | ₩33,833 | -0.06% | 7.4만 |
|---|
| 2026.08.12 | ₩33,713 | ₩33,806 | ₩33,713 | ₩33,746 | +0.10% | 10.3만 |
|---|
| 2026.08.11 | ₩33,793 | ₩33,793 | ₩33,699 | ₩33,713 | -0.24% | 23.2만 |
|---|
| 2026.08.10 | ₩33,753 | ₩33,793 | ₩33,685 | ₩33,713 | -0.12% | 18.7만 |
|---|
| 2026.08.07 | ₩33,860 | ₩33,860 | ₩33,740 | ₩33,806 | -0.16% | 473.6만 |
|---|
| 2026.08.06 | ₩33,847 | ₩33,847 | ₩33,699 | ₩33,732 | -0.34% | 4.7만 |
|---|
| 2026.08.05 | ₩33,873 | ₩33,873 | ₩33,780 | ₩33,833 | -0.12% | 5.6만 |
|---|
| 2026.08.04 | ₩33,793 | ₩33,820 | ₩33,754 | ₩33,801 | +0.02% | 5.3만 |
|---|
| 2026.08.03 | ₩33,646 | ₩33,686 | ₩33,646 | ₩33,646 | 0.00% | 4.8만 |
|---|
| 2026.07.31 | ₩33,699 | ₩33,713 | ₩33,633 | ₩33,695 | -0.01% | 4만 |
|---|
| 2026.07.30 | ₩33,806 | ₩33,806 | ₩33,757 | ₩33,784 | -0.07% | 3.1만 |
|---|
| 2026.07.29 | ₩33,821 | ₩33,845 | ₩33,746 | ₩33,746 | -0.22% | 5만 |
|---|
| 2026.07.28 | ₩33,860 | ₩33,913 | ₩33,833 | ₩33,887 | +0.08% | 4.4만 |
|---|
| 2026.07.27 | ₩33,780 | ₩33,820 | ₩33,773 | ₩33,793 | +0.04% | 3.9만 |
|---|
| 2026.07.24 | ₩33,738 | ₩33,780 | ₩33,699 | ₩33,699 | -0.11% | 5.3만 |
|---|
| 2026.07.23 | ₩33,673 | ₩33,699 | ₩33,659 | ₩33,699 | +0.08% | 4.5만 |
|---|
| 2026.07.22 | ₩33,900 | ₩33,900 | ₩33,780 | ₩33,793 | -0.32% | 6.1만 |
|---|
| 2026.07.21 | ₩33,940 | ₩33,940 | ₩33,826 | ₩33,840 | -0.30% | 4.1만 |
|---|
| 2026.07.20 | ₩33,967 | ₩33,992 | ₩33,887 | ₩33,913 | -0.16% | 5만 |
|---|
| 2026.07.17 | ₩33,998 | ₩34,061 | ₩33,994 | ₩34,000 | +0.01% | 3.8만 |
|---|
| 2026.07.16 | ₩33,927 | ₩34,007 | ₩33,913 | ₩33,994 | +0.20% | 13.9만 |
|---|
| 2026.07.15 | ₩33,860 | ₩34,020 | ₩33,860 | ₩34,007 | +0.43% | 6.8만 |
|---|
| 2026.07.14 | ₩33,939 | ₩34,007 | ₩33,900 | ₩33,954 | +0.04% | 15.4만 |
|---|
| 2026.07.13 | ₩33,980 | ₩33,980 | ₩33,822 | ₩33,847 | -0.39% | 9.7만 |
|---|
| 2026.07.10 | ₩34,074 | ₩34,074 | ₩33,940 | ₩33,967 | -0.31% | 19.6만 |
|---|
| 2026.07.09 | ₩34,047 | ₩34,047 | ₩33,954 | ₩34,018 | -0.09% | 310.5만 |
|---|
| 2026.07.08 | ₩34,007 | ₩34,007 | ₩33,880 | ₩33,940 | -0.20% | 3.7만 |
|---|
| 2026.07.07 | ₩34,168 | ₩34,168 | ₩33,994 | ₩33,994 | -0.51% | 5.1만 |
|---|
| 2026.07.06 | ₩34,194 | ₩34,194 | ₩34,074 | ₩34,141 | -0.16% | 4.8만 |
|---|
| 2026.07.02 | ₩34,087 | ₩34,154 | ₩34,074 | ₩34,121 | +0.10% | 6.6만 |
|---|
| 2026.07.01 | ₩34,181 | ₩34,181 | ₩34,061 | ₩34,095 | -0.25% | 6만 |
|---|
| 2026.06.30 | ₩34,475 | ₩34,475 | ₩34,288 | ₩34,301 | -0.50% | 5.5만 |
|---|
| 2026.06.29 | ₩34,462 | ₩34,462 | ₩34,395 | ₩34,435 | -0.08% | 3만 |
|---|
| 2026.06.26 | ₩34,395 | ₩34,435 | ₩34,381 | ₩34,422 | +0.08% | 4만 |
|---|
| 2026.06.25 | ₩34,355 | ₩34,462 | ₩34,355 | ₩34,381 | +0.08% | 10만 |
|---|
| 2026.06.24 | ₩34,274 | ₩34,381 | ₩34,274 | ₩34,355 | +0.23% | 6.2만 |
|---|
| 2026.06.23 | ₩34,087 | ₩34,221 | ₩34,087 | ₩34,161 | +0.22% | 5.8만 |
|---|
| 2026.06.22 | ₩34,114 | ₩34,154 | ₩34,101 | ₩34,154 | +0.12% | 13.8만 |
|---|
| 2026.06.18 | ₩34,274 | ₩34,315 | ₩34,214 | ₩34,233 | -0.12% | 7.7만 |
|---|
| 2026.06.17 | ₩34,261 | ₩34,301 | ₩34,141 | ₩34,154 | -0.31% | 3.3만 |
|---|
| 2026.06.16 | ₩34,141 | ₩34,288 | ₩34,141 | ₩34,261 | +0.35% | 2.4만 |
|---|
| 2026.06.15 | ₩34,301 | ₩34,301 | ₩34,181 | ₩34,188 | -0.33% | 5.4만 |
|---|
| 2026.06.12 | ₩34,102 | ₩34,181 | ₩34,101 | ₩34,161 | +0.17% | 5.6만 |
|---|
| 2026.06.11 | ₩34,087 | ₩34,248 | ₩33,982 | ₩34,228 | +0.41% | 5.6만 |
|---|
| 2026.06.10 | ₩33,954 | ₩34,047 | ₩33,913 | ₩33,954 | 0.00% | 16.3만 |
|---|
| 2026.06.09 | ₩33,955 | ₩34,020 | ₩33,927 | ₩34,014 | +0.17% | 15.5만 |
|---|
| 2026.06.08 | ₩33,967 | ₩33,984 | ₩33,913 | ₩33,927 | -0.12% | 14.5만 |
|---|
| 2026.06.05 | ₩33,980 | ₩34,034 | ₩33,900 | ₩33,913 | -0.20% | 333.2만 |
|---|
| 2026.06.04 | ₩34,274 | ₩34,274 | ₩34,103 | ₩34,154 | -0.35% | 4.8만 |
|---|
| 2026.06.03 | ₩34,034 | ₩34,127 | ₩34,020 | ₩34,020 | -0.04% | 6.1만 |
|---|
| 2026.06.02 | ₩34,170 | ₩34,181 | ₩34,114 | ₩34,154 | -0.05% | 9.9만 |
|---|
| 2026.06.01 | ₩34,061 | ₩34,141 | ₩34,020 | ₩34,123 | +0.18% | 2.6만 |
|---|
| 2026.05.29 | ₩34,315 | ₩34,355 | ₩34,261 | ₩34,288 | -0.08% | 3.5만 |
|---|
| 2026.05.28 | ₩34,101 | ₩34,274 | ₩34,101 | ₩34,221 | +0.35% | 3.7만 |
|---|
| 2026.05.27 | ₩34,208 | ₩34,208 | ₩34,141 | ₩34,141 | -0.20% | 5.2만 |
|---|
| 2026.05.26 | ₩34,087 | ₩34,321 | ₩34,087 | ₩34,127 | +0.12% | 5.7만 |
|---|
| 2026.05.22 | ₩34,047 | ₩34,087 | ₩33,940 | ₩34,047 | 0.00% | 7.4만 |
|---|
| 2026.05.21 | ₩33,808 | ₩34,007 | ₩33,808 | ₩34,007 | +0.59% | 4.9만 |
|---|
| 2026.05.20 | ₩33,686 | ₩33,967 | ₩33,686 | ₩33,967 | +0.83% | 12.1만 |
|---|
| 2026.05.19 | ₩33,740 | ₩33,773 | ₩33,673 | ₩33,766 | +0.08% | 4.6만 |
|---|
| 2026.05.18 | ₩33,847 | ₩33,947 | ₩33,800 | ₩33,847 | 0.00% | 4.8만 |
|---|
| 2026.05.15 | ₩33,967 | ₩33,967 | ₩33,873 | ₩33,900 | -0.20% | 6.7만 |
|---|
| 2026.05.14 | ₩34,141 | ₩34,208 | ₩34,127 | ₩34,127 | -0.04% | 9.5만 |
|---|
| 2026.05.13 | ₩34,168 | ₩34,168 | ₩34,047 | ₩34,154 | -0.04% | 3.3만 |
|---|
| 2026.05.12 | ₩34,221 | ₩34,221 | ₩34,087 | ₩34,141 | -0.23% | 8.9만 |
|---|
| 2026.05.11 | ₩34,281 | ₩34,295 | ₩34,218 | ₩34,218 | -0.18% | 11.7만 |
|---|
| 2026.05.08 | ₩34,315 | ₩34,381 | ₩34,262 | ₩34,328 | +0.04% | 201.5만 |
|---|
| 2026.05.07 | ₩34,328 | ₩34,380 | ₩34,208 | ₩34,221 | -0.31% | 5.1만 |
|---|
| 2026.05.06 | ₩34,355 | ₩34,355 | ₩34,248 | ₩34,341 | -0.04% | 4.7만 |
|---|
| 2026.05.05 | ₩34,181 | ₩34,181 | ₩34,101 | ₩34,147 | -0.10% | 5.4만 |
|---|
| 2026.05.04 | ₩34,134 | ₩34,168 | ₩34,007 | ₩34,074 | -0.18% | 5.5만 |
|---|
| 2026.05.01 | ₩34,101 | ₩34,261 | ₩34,101 | ₩34,168 | +0.20% | 4.3만 |
|---|
| 2026.04.30 | ₩34,301 | ₩34,328 | ₩34,256 | ₩34,315 | +0.04% | 13.1만 |
|---|
| 2026.04.29 | ₩34,234 | ₩34,313 | ₩34,208 | ₩34,234 | 0.00% | 8.6만 |
|---|
| 2026.04.28 | ₩34,435 | ₩34,435 | ₩34,367 | ₩34,402 | -0.10% | 5.3만 |
|---|
| 2026.04.27 | ₩34,435 | ₩34,468 | ₩34,395 | ₩34,395 | -0.12% | 5.4만 |
|---|
| 2026.04.24 | ₩34,502 | ₩34,515 | ₩34,355 | ₩34,515 | +0.04% | 9.8만 |
|---|
| 2026.04.23 | ₩34,555 | ₩34,555 | ₩34,395 | ₩34,442 | -0.33% | 4.2만 |
|---|
| 2026.04.22 | ₩34,622 | ₩34,622 | ₩34,488 | ₩34,502 | -0.35% | 5만 |
|---|
| 2026.04.21 | ₩34,555 | ₩34,565 | ₩34,462 | ₩34,488 | -0.19% | 4.5만 |
|---|
| 2026.04.20 | ₩34,589 | ₩34,595 | ₩34,546 | ₩34,589 | 0.00% | 5.4만 |
|---|
| 2026.04.17 | ₩34,636 | ₩34,661 | ₩34,599 | ₩34,622 | -0.04% | 6.2만 |
|---|
| 2026.04.16 | ₩34,529 | ₩34,529 | ₩34,442 | ₩34,475 | -0.15% | 12.9만 |
|---|
| 2026.04.15 | ₩34,582 | ₩34,582 | ₩34,422 | ₩34,569 | -0.04% | 14.1만 |
|---|
| 2026.04.14 | ₩34,408 | ₩34,582 | ₩34,408 | ₩34,582 | +0.51% | 4.8만 |
|---|
| 2026.04.13 | ₩34,422 | ₩34,515 | ₩34,368 | ₩34,515 | +0.27% | 20.1만 |
|---|
| 2026.04.10 | ₩34,529 | ₩34,529 | ₩34,395 | ₩34,435 | -0.27% | 153.4만 |
|---|
| 2026.04.09 | ₩34,341 | ₩34,515 | ₩34,341 | ₩34,462 | +0.35% | 6.2만 |
|---|
| 2026.04.08 | ₩34,622 | ₩34,622 | ₩34,420 | ₩34,488 | -0.39% | 7.8만 |
|---|
| 2026.04.07 | ₩34,274 | ₩34,368 | ₩34,189 | ₩34,368 | +0.27% | 7.8만 |
|---|
| 2026.04.06 | ₩34,288 | ₩34,355 | ₩34,288 | ₩34,301 | +0.04% | 8.6만 |
|---|
| 2026.04.02 | ₩34,254 | ₩34,381 | ₩34,254 | ₩34,355 | +0.29% | 4.8만 |
|---|
| 2026.04.01 | ₩34,368 | ₩34,368 | ₩34,248 | ₩34,274 | -0.27% | 7.3만 |
|---|
| 2026.03.31 | ₩34,368 | ₩34,415 | ₩34,315 | ₩34,395 | +0.08% | 9.1만 |
|---|
| 2026.03.30 | ₩34,328 | ₩34,328 | ₩34,221 | ₩34,248 | -0.23% | 6.2만 |
|---|
| 2026.03.27 | ₩33,994 | ₩34,087 | ₩33,994 | ₩34,061 | +0.20% | 5.6만 |
|---|
| 2026.03.26 | ₩34,142 | ₩34,248 | ₩34,061 | ₩34,087 | -0.16% | 3.9만 |
|---|
| 2026.03.25 | ₩34,288 | ₩34,355 | ₩34,274 | ₩34,315 | +0.08% | 3.3만 |
|---|
| 2026.03.24 | ₩34,074 | ₩34,233 | ₩34,074 | ₩34,181 | +0.31% | 6.3만 |
|---|
| 2026.03.23 | ₩34,188 | ₩34,336 | ₩34,174 | ₩34,288 | +0.29% | 8.5만 |
|---|
| 2026.03.20 | ₩34,315 | ₩34,328 | ₩34,101 | ₩34,138 | -0.51% | 188.4만 |
|---|
| 2026.03.19 | ₩34,221 | ₩34,462 | ₩34,221 | ₩34,462 | +0.70% | 4.5만 |
|---|
| 2026.03.18 | ₩34,408 | ₩34,494 | ₩34,368 | ₩34,368 | -0.12% | 4.9만 |
|---|
| 2026.03.17 | ₩34,569 | ₩34,569 | ₩34,509 | ₩34,522 | -0.14% | 2.7만 |
|---|
| 2026.03.16 | ₩34,515 | ₩34,515 | ₩34,395 | ₩34,475 | -0.12% | 4.4만 |
|---|
| 2026.03.13 | ₩34,435 | ₩34,462 | ₩34,261 | ₩34,288 | -0.43% | 10.9만 |
|---|
| 2026.03.12 | ₩34,395 | ₩34,422 | ₩34,288 | ₩34,341 | -0.16% | 5.2만 |
|---|
| 2026.03.11 | ₩34,649 | ₩34,649 | ₩34,488 | ₩34,515 | -0.39% | 7.6만 |
|---|
| 2026.03.10 | ₩34,769 | ₩34,796 | ₩34,662 | ₩34,662 | -0.31% | 6.4만 |
|---|
| 2026.03.09 | ₩34,649 | ₩34,823 | ₩34,622 | ₩34,823 | +0.50% | 12만 |
|---|
| 2026.03.06 | ₩34,676 | ₩34,769 | ₩34,575 | ₩34,688 | +0.03% | 176.3만 |
|---|
| 2026.03.05 | ₩34,716 | ₩34,756 | ₩34,682 | ₩34,740 | +0.07% | 3.7만 |
|---|
| 2026.03.04 | ₩34,783 | ₩34,890 | ₩34,783 | ₩34,850 | +0.19% | 3.9만 |
|---|
| 2026.03.03 | ₩34,755 | ₩34,903 | ₩34,736 | ₩34,876 | +0.35% | 3.7만 |
|---|
| 2026.03.02 | ₩34,930 | ₩34,930 | ₩34,856 | ₩34,894 | -0.10% | 4.1만 |
|---|
| 2026.02.27 | ₩35,144 | ₩35,197 | ₩35,144 | ₩35,177 | +0.10% | 3.1만 |
|---|
| 2026.02.26 | ₩35,077 | ₩35,117 | ₩35,050 | ₩35,117 | +0.11% | 3.4만 |
|---|
| 2026.02.25 | ₩35,063 | ₩35,090 | ₩34,983 | ₩35,059 | -0.01% | 3.3만 |
|---|
| 2026.02.24 | ₩35,144 | ₩35,144 | ₩35,037 | ₩35,062 | -0.23% | 3.5만 |
|---|
| 2026.02.23 | ₩35,050 | ₩35,104 | ₩35,037 | ₩35,084 | +0.10% | 3.3만 |
|---|
| 2026.02.20 | ₩34,997 | ₩35,010 | ₩34,952 | ₩35,010 | +0.04% | 5.2만 |
|---|
| 2026.02.19 | ₩34,943 | ₩35,010 | ₩34,943 | ₩34,956 | +0.04% | 2.5만 |
|---|
| 2026.02.18 | ₩35,010 | ₩35,023 | ₩34,983 | ₩34,990 | -0.06% | 4.3만 |
|---|
| 2026.02.17 | ₩34,970 | ₩35,077 | ₩34,970 | ₩35,077 | +0.31% | 7.2만 |
|---|
| 2026.02.13 | ₩35,090 | ₩35,090 | ₩34,997 | ₩34,997 | -0.27% | 5.8만 |
|---|
| 2026.02.12 | ₩34,876 | ₩34,943 | ₩34,821 | ₩34,903 | +0.08% | 4.9만 |
|---|
| 2026.02.11 | ₩34,676 | ₩34,863 | ₩34,676 | ₩34,716 | +0.12% | 3.2만 |
|---|
| 2026.02.10 | ₩34,876 | ₩34,876 | ₩34,783 | ₩34,850 | -0.08% | 6.3만 |
|---|
| 2026.02.09 | ₩34,662 | ₩34,753 | ₩34,636 | ₩34,662 | 0.00% | 25.4만 |
|---|
| 2026.02.06 | ₩34,676 | ₩34,716 | ₩34,622 | ₩34,689 | +0.04% | 4.5만 |
|---|
| 2026.02.05 | ₩34,582 | ₩34,702 | ₩34,569 | ₩34,702 | +0.35% | 4.4만 |
|---|
| 2026.02.04 | ₩34,542 | ₩34,542 | ₩34,502 | ₩34,522 | -0.06% | 4.8만 |
|---|
| 2026.02.03 | ₩34,529 | ₩34,581 | ₩34,499 | ₩34,549 | +0.06% | 4.9만 |
|---|
| 2026.02.02 | ₩34,595 | ₩34,622 | ₩34,530 | ₩34,555 | -0.12% | 7.4만 |
|---|
| 2026.01.30 | ₩34,696 | ₩34,732 | ₩34,682 | ₩34,689 | -0.02% | 4.4만 |
|---|
| 2026.01.29 | ₩34,676 | ₩34,729 | ₩34,662 | ₩34,729 | +0.15% | 2.3만 |
|---|
| 2026.01.28 | ₩34,716 | ₩34,743 | ₩34,662 | ₩34,743 | +0.08% | 2.4만 |
|---|
| 2026.01.27 | ₩34,684 | ₩34,781 | ₩34,684 | ₩34,736 | +0.15% | 2.3만 |
|---|
| 2026.01.26 | ₩34,730 | ₩34,795 | ₩34,730 | ₩34,776 | +0.13% | 3.4만 |
|---|
| 2026.01.23 | ₩34,676 | ₩34,729 | ₩34,662 | ₩34,714 | +0.11% | 3.7만 |
|---|
| 2026.01.22 | ₩34,649 | ₩34,716 | ₩34,622 | ₩34,702 | +0.15% | 2.8만 |
|---|
| 2026.01.21 | ₩34,529 | ₩34,682 | ₩34,529 | ₩34,676 | +0.43% | 3.3만 |
|---|
| 2026.01.20 | ₩34,529 | ₩34,595 | ₩34,475 | ₩34,535 | +0.02% | 5.9만 |
|---|
| 2026.01.16 | ₩34,767 | ₩34,767 | ₩34,689 | ₩34,702 | -0.18% | 3.9만 |
|---|
| 2026.01.15 | ₩34,756 | ₩34,809 | ₩34,756 | ₩34,809 | +0.15% | 1.7만 |
|---|
| 2026.01.14 | ₩34,676 | ₩34,823 | ₩34,676 | ₩34,789 | +0.33% | 4.4만 |
|---|
| 2026.01.13 | ₩34,676 | ₩34,755 | ₩34,676 | ₩34,729 | +0.15% | 4.7만 |
|---|
| 2026.01.12 | ₩34,622 | ₩34,743 | ₩34,622 | ₩34,662 | +0.12% | 7.4만 |
|---|
| 2026.01.09 | ₩34,662 | ₩34,756 | ₩34,636 | ₩34,702 | +0.12% | 103.1만 |
|---|
| 2026.01.08 | ₩34,602 | ₩34,649 | ₩34,602 | ₩34,636 | +0.10% | 4.4만 |
|---|
| 2026.01.07 | ₩34,729 | ₩34,729 | ₩34,662 | ₩34,716 | -0.04% | 6만 |
|---|
| 2026.01.06 | ₩34,542 | ₩34,649 | ₩34,542 | ₩34,642 | +0.29% | 2.2만 |
|---|
| 2026.01.05 | ₩34,609 | ₩34,676 | ₩34,609 | ₩34,649 | +0.12% | 3.9만 |
|---|
| 2026.01.02 | ₩34,611 | ₩34,611 | ₩34,555 | ₩34,589 | -0.07% | 2.7만 |
|---|
| 2025.12.31 | ₩34,582 | ₩34,702 | ₩34,582 | ₩34,649 | +0.19% | 3.2만 |
|---|
| 2025.12.30 | ₩34,689 | ₩34,716 | ₩34,636 | ₩34,702 | +0.04% | 2.6만 |
|---|
| 2025.12.29 | ₩34,689 | ₩34,716 | ₩34,676 | ₩34,716 | +0.08% | 2.8만 |
|---|
| 2025.12.26 | ₩34,729 | ₩34,729 | ₩34,637 | ₩34,676 | -0.15% | 1.4만 |
|---|
| 2025.12.24 | ₩34,622 | ₩34,676 | ₩34,595 | ₩34,676 | +0.15% | 3.1만 |
|---|
| 2025.12.23 | ₩34,529 | ₩34,609 | ₩34,488 | ₩34,569 | +0.12% | 5.8만 |
|---|
| 2025.12.22 | ₩34,549 | ₩34,582 | ₩34,542 | ₩34,582 | +0.10% | 5.7만 |
|---|
| 2025.12.19 | ₩34,609 | ₩34,622 | ₩34,557 | ₩34,566 | -0.12% | 5.9만 |
|---|
| 2025.12.18 | ₩34,649 | ₩34,649 | ₩34,515 | ₩34,645 | -0.01% | 4.4만 |
|---|
| 2025.12.17 | ₩34,702 | ₩34,729 | ₩34,662 | ₩34,716 | +0.04% | 2.5만 |
|---|
| 2025.12.16 | ₩34,542 | ₩34,729 | ₩34,542 | ₩34,726 | +0.53% | 5.2만 |
|---|
| 2025.12.15 | ₩34,662 | ₩34,716 | ₩34,629 | ₩34,646 | -0.05% | 4.2만 |
|---|
| 2025.12.12 | ₩34,702 | ₩34,702 | ₩34,593 | ₩34,622 | -0.23% | 3.7만 |
|---|
| 2025.12.11 | ₩34,716 | ₩34,836 | ₩34,716 | ₩34,756 | +0.12% | 2.7만 |
|---|
| 2025.12.10 | ₩34,689 | ₩34,769 | ₩34,629 | ₩34,769 | +0.23% | 2.6만 |
|---|
| 2025.12.09 | ₩34,716 | ₩34,729 | ₩34,622 | ₩34,649 | -0.19% | 2만 |
|---|
| 2025.12.08 | ₩34,796 | ₩34,796 | ₩34,601 | ₩34,676 | -0.35% | 2.6만 |
|---|
| 2025.12.05 | ₩34,783 | ₩34,789 | ₩34,706 | ₩34,743 | -0.12% | 6.2만 |
|---|
| 2025.12.04 | ₩34,836 | ₩34,836 | ₩34,769 | ₩34,789 | -0.13% | 2.1만 |
|---|
| 2025.12.03 | ₩34,769 | ₩34,890 | ₩34,769 | ₩34,890 | +0.35% | 2.9만 |
|---|
| 2025.12.02 | ₩34,751 | ₩34,823 | ₩34,743 | ₩34,803 | +0.15% | 3.5만 |
|---|
| 2025.12.01 | ₩34,769 | ₩34,796 | ₩34,756 | ₩34,776 | +0.02% | 2.4만 |
|---|
| 2025.11.28 | ₩35,077 | ₩35,114 | ₩35,030 | ₩35,072 | -0.02% | 1.8만 |
|---|
| 2025.11.26 | ₩35,070 | ₩35,130 | ₩35,037 | ₩35,124 | +0.15% | 6.1만 |
|---|
| 2025.11.25 | ₩35,063 | ₩35,124 | ₩35,055 | ₩35,077 | +0.04% | 5.5만 |
|---|
| 2025.11.24 | ₩34,983 | ₩34,997 | ₩34,931 | ₩34,993 | +0.03% | 3.9만 |
|---|
| 2025.11.21 | ₩34,850 | ₩34,916 | ₩34,843 | ₩34,916 | +0.19% | 3.9만 |
|---|
| 2025.11.20 | ₩34,863 | ₩34,863 | ₩34,785 | ₩34,819 | -0.13% | 5.4만 |
|---|
| 2025.11.19 | ₩34,809 | ₩34,823 | ₩34,733 | ₩34,733 | -0.22% | 1.3만 |
|---|
| 2025.11.18 | ₩34,796 | ₩34,809 | ₩34,729 | ₩34,763 | -0.10% | 4.1만 |
|---|
| 2025.11.17 | ₩34,705 | ₩34,776 | ₩34,698 | ₩34,743 | +0.11% | 4.2만 |
|---|
| 2025.11.14 | ₩34,903 | ₩34,903 | ₩34,713 | ₩34,756 | -0.42% | 10만 |
|---|
| 2025.11.13 | ₩34,916 | ₩34,916 | ₩34,803 | ₩34,836 | -0.23% | 4.5만 |
|---|
| 2025.11.12 | ₩34,836 | ₩34,943 | ₩34,836 | ₩34,916 | +0.23% | 10.7만 |
|---|
| 2025.11.11 | ₩34,903 | ₩34,943 | ₩34,903 | ₩34,943 | +0.11% | 1.7만 |
|---|
| 2025.11.10 | ₩34,890 | ₩34,890 | ₩34,809 | ₩34,829 | -0.17% | 2.6만 |
|---|
| 2025.11.07 | ₩34,716 | ₩34,863 | ₩34,716 | ₩34,850 | +0.39% | 1.9만 |
|---|
| 2025.11.06 | ₩34,890 | ₩34,890 | ₩34,820 | ₩34,836 | -0.15% | 3.8만 |
|---|
| 2025.11.05 | ₩34,850 | ₩34,850 | ₩34,676 | ₩34,716 | -0.38% | 3.7만 |
|---|
| 2025.11.04 | ₩34,716 | ₩34,863 | ₩34,716 | ₩34,836 | +0.35% | 3.5만 |
|---|
| 2025.11.03 | ₩34,702 | ₩34,809 | ₩34,702 | ₩34,783 | +0.23% | 3.3만 |
|---|
| 2025.10.31 | ₩35,050 | ₩35,050 | ₩34,943 | ₩34,956 | -0.27% | 2.6만 |
|---|
| 2025.10.30 | ₩34,956 | ₩35,037 | ₩34,956 | ₩34,983 | +0.08% | 5.3만 |
|---|
| 2025.10.29 | ₩35,170 | ₩35,237 | ₩35,023 | ₩35,063 | -0.30% | 6.4만 |
|---|
| 2025.10.28 | ₩35,224 | ₩35,251 | ₩35,185 | ₩35,251 | +0.08% | 4.7만 |
|---|
| 2025.10.27 | ₩35,144 | ₩35,211 | ₩35,121 | ₩35,197 | +0.15% | 4.1만 |
|---|
| 2025.10.24 | ₩35,130 | ₩35,185 | ₩35,130 | ₩35,184 | +0.15% | 3만 |
|---|
| 2025.10.23 | ₩35,104 | ₩35,197 | ₩35,104 | ₩35,144 | +0.11% | 2.4만 |
|---|
| 2025.10.22 | ₩35,200 | ₩35,237 | ₩35,182 | ₩35,231 | +0.09% | 3.5만 |
|---|
| 2025.10.21 | ₩35,277 | ₩35,277 | ₩35,224 | ₩35,231 | -0.13% | 3.2만 |
|---|
| 2025.10.20 | ₩35,144 | ₩35,184 | ₩35,130 | ₩35,184 | +0.11% | 7.3만 |
|---|
| 2025.10.17 | ₩35,130 | ₩35,130 | ₩35,072 | ₩35,110 | -0.06% | 3.6만 |
|---|
| 2025.10.16 | ₩35,090 | ₩35,170 | ₩35,026 | ₩35,170 | +0.23% | 4.6만 |
|---|
| 2025.10.15 | ₩34,997 | ₩35,104 | ₩34,930 | ₩35,023 | +0.08% | 3.4만 |
|---|
| 2025.10.14 | ₩34,930 | ₩35,063 | ₩34,930 | ₩35,043 | +0.33% | 5.6만 |
|---|
| 2025.10.13 | ₩34,983 | ₩35,037 | ₩34,891 | ₩35,037 | +0.15% | 15.2만 |
|---|
| 2025.10.10 | ₩34,823 | ₩34,970 | ₩34,823 | ₩34,943 | +0.35% | 13.2만 |
|---|