시장 데이터를 불러오는 중
전체 종목
State Street SPDR Portfolio TIPS ETF 과거 주가
State Street SPDR Portfolio TIPS ETF · SPIP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Portfolio TIPS ETF · SPIP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,723 | ₩32,763 | ₩32,710 | ₩32,750 | +0.08% | 79.2만 |
| 2026.10.08 | ₩32,696 | ₩32,817 | ₩32,656 | ₩32,777 | +0.25% | 69.9만 |
| 2026.10.07 | ₩32,549 | ₩32,696 | ₩32,549 | ₩32,670 | +0.37% | 55.8만 |
| 2026.10.06 | ₩32,629 | ₩32,710 | ₩32,603 | ₩32,656 | +0.08% | 60.1만 |
| 2026.10.05 | ₩32,616 | ₩32,643 | ₩32,549 | ₩32,616 | 0.00% | 96만 |
| 2026.10.02 | ₩32,750 | ₩32,817 | ₩32,616 | ₩32,656 | -0.29% | 70.4만 |
| 2026.10.01 | ₩32,536 | ₩32,830 | ₩32,536 | ₩32,696 | +0.49% | 93만 |
| 2026.09.30 | ₩32,723 | ₩32,723 | ₩32,603 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,656 |
| -0.20% |
| 50.8만 |
| 2026.09.29 | ₩32,670 | ₩32,670 | ₩32,589 | ₩32,643 | -0.08% | 46.6만 |
|---|
| 2026.09.28 | ₩32,710 | ₩32,750 | ₩32,629 | ₩32,683 | -0.08% | 96만 |
|---|
| 2026.09.25 | ₩32,777 | ₩32,844 | ₩32,723 | ₩32,844 | +0.20% | 103.4만 |
|---|
| 2026.09.24 | ₩32,897 | ₩32,924 | ₩32,737 | ₩32,750 | -0.45% | 64.2만 |
|---|
| 2026.09.23 | ₩33,112 | ₩33,112 | ₩32,871 | ₩32,924 | -0.57% | 95.9만 |
|---|
| 2026.09.22 | ₩33,165 | ₩33,192 | ₩33,125 | ₩33,165 | 0.00% | 37.8만 |
|---|
| 2026.09.21 | ₩33,165 | ₩33,206 | ₩33,125 | ₩33,192 | +0.08% | 31.9만 |
|---|
| 2026.09.18 | ₩33,125 | ₩33,125 | ₩33,058 | ₩33,058 | -0.20% | 55.1만 |
|---|
| 2026.09.17 | ₩33,165 | ₩33,206 | ₩33,139 | ₩33,206 | +0.12% | 77.6만 |
|---|
| 2026.09.16 | ₩33,273 | ₩33,313 | ₩33,085 | ₩33,085 | -0.56% | 52.6만 |
|---|
| 2026.09.15 | ₩33,206 | ₩33,246 | ₩33,179 | ₩33,206 | 0.00% | 76.8만 |
|---|
| 2026.09.14 | ₩33,259 | ₩33,353 | ₩33,219 | ₩33,219 | -0.12% | 29.9만 |
|---|
| 2026.09.11 | ₩33,407 | ₩33,420 | ₩33,219 | ₩33,232 | -0.52% | 101.2만 |
|---|
| 2026.09.10 | ₩33,434 | ₩33,487 | ₩33,366 | ₩33,393 | -0.12% | 74.5만 |
|---|
| 2026.09.09 | ₩33,608 | ₩33,635 | ₩33,514 | ₩33,554 | -0.16% | 53.3만 |
|---|
| 2026.09.08 | ₩33,648 | ₩33,648 | ₩33,581 | ₩33,635 | -0.04% | 43.5만 |
|---|
| 2026.09.04 | ₩33,594 | ₩33,621 | ₩33,567 | ₩33,608 | +0.04% | 39.4만 |
|---|
| 2026.09.03 | ₩33,635 | ₩33,675 | ₩33,594 | ₩33,608 | -0.08% | 49.8만 |
|---|
| 2026.09.02 | ₩33,567 | ₩33,594 | ₩33,527 | ₩33,554 | -0.04% | 39.9만 |
|---|
| 2026.09.01 | ₩33,501 | ₩33,567 | ₩33,501 | ₩33,541 | +0.12% | 50만 |
|---|
| 2026.08.31 | ₩33,554 | ₩33,581 | ₩33,501 | ₩33,581 | +0.08% | 27.4만 |
|---|
| 2026.08.28 | ₩33,742 | ₩33,795 | ₩33,501 | ₩33,581 | -0.48% | 46.5만 |
|---|
| 2026.08.27 | ₩33,769 | ₩33,782 | ₩33,728 | ₩33,755 | -0.04% | 25.5만 |
|---|
| 2026.08.26 | ₩33,755 | ₩33,769 | ₩33,715 | ₩33,769 | +0.04% | 61.3만 |
|---|
| 2026.08.25 | ₩33,742 | ₩33,809 | ₩33,728 | ₩33,795 | +0.16% | 39만 |
|---|
| 2026.08.24 | ₩33,661 | ₩33,728 | ₩33,661 | ₩33,675 | +0.04% | 44.8만 |
|---|
| 2026.08.21 | ₩33,661 | ₩33,702 | ₩33,621 | ₩33,621 | -0.12% | 58.2만 |
|---|
| 2026.08.20 | ₩33,648 | ₩33,782 | ₩33,635 | ₩33,782 | +0.40% | 61.8만 |
|---|
| 2026.08.19 | ₩33,728 | ₩33,769 | ₩33,688 | ₩33,755 | +0.08% | 52.9만 |
|---|
| 2026.08.18 | ₩33,514 | ₩33,608 | ₩33,514 | ₩33,608 | +0.28% | 52.2만 |
|---|
| 2026.08.17 | ₩33,567 | ₩33,594 | ₩33,501 | ₩33,514 | -0.16% | 39.2만 |
|---|
| 2026.08.14 | ₩33,635 | ₩33,648 | ₩33,567 | ₩33,594 | -0.12% | 41.1만 |
|---|
| 2026.08.13 | ₩33,648 | ₩33,702 | ₩33,635 | ₩33,635 | -0.04% | 36만 |
|---|
| 2026.08.12 | ₩33,594 | ₩33,635 | ₩33,567 | ₩33,581 | -0.04% | 20.3만 |
|---|
| 2026.08.11 | ₩33,567 | ₩33,594 | ₩33,541 | ₩33,567 | 0.00% | 22.4만 |
|---|
| 2026.08.10 | ₩33,567 | ₩33,621 | ₩33,554 | ₩33,554 | -0.04% | 38.6만 |
|---|
| 2026.08.07 | ₩33,621 | ₩33,648 | ₩33,594 | ₩33,621 | 0.00% | 45.5만 |
|---|
| 2026.08.06 | ₩33,594 | ₩33,594 | ₩33,527 | ₩33,554 | -0.12% | 45.1만 |
|---|
| 2026.08.05 | ₩33,621 | ₩33,661 | ₩33,567 | ₩33,608 | -0.04% | 46만 |
|---|
| 2026.08.04 | ₩33,635 | ₩33,648 | ₩33,594 | ₩33,608 | -0.08% | 26.6만 |
|---|
| 2026.08.03 | ₩33,581 | ₩33,594 | ₩33,527 | ₩33,541 | -0.12% | 12.7만 |
|---|
| 2026.07.31 | ₩33,782 | ₩33,795 | ₩33,702 | ₩33,782 | 0.00% | 46만 |
|---|
| 2026.07.30 | ₩33,849 | ₩33,889 | ₩33,809 | ₩33,822 | -0.08% | 13.9만 |
|---|
| 2026.07.29 | ₩33,795 | ₩34,157 | ₩33,755 | ₩33,849 | +0.16% | 15.7만 |
|---|
| 2026.07.28 | ₩33,742 | ₩33,876 | ₩33,742 | ₩33,822 | +0.24% | 30.5만 |
|---|
| 2026.07.27 | ₩33,795 | ₩33,809 | ₩33,728 | ₩33,728 | -0.20% | 23.8만 |
|---|
| 2026.07.24 | ₩33,782 | ₩33,849 | ₩33,769 | ₩33,769 | -0.04% | 20.4만 |
|---|
| 2026.07.23 | ₩33,782 | ₩33,822 | ₩33,755 | ₩33,769 | -0.04% | 59.8만 |
|---|
| 2026.07.22 | ₩33,916 | ₩33,916 | ₩33,849 | ₩33,862 | -0.16% | 6.2만 |
|---|
| 2026.07.21 | ₩33,916 | ₩33,929 | ₩33,876 | ₩33,889 | -0.08% | 67만 |
|---|
| 2026.07.20 | ₩33,996 | ₩34,010 | ₩33,929 | ₩33,943 | -0.16% | 19만 |
|---|
| 2026.07.17 | ₩34,023 | ₩34,050 | ₩33,983 | ₩34,010 | -0.04% | 15.2만 |
|---|
| 2026.07.16 | ₩33,916 | ₩33,943 | ₩33,903 | ₩33,929 | +0.04% | 26.5만 |
|---|
| 2026.07.15 | ₩33,916 | ₩33,983 | ₩33,916 | ₩33,956 | +0.12% | 27만 |
|---|
| 2026.07.14 | ₩33,903 | ₩33,970 | ₩33,889 | ₩33,929 | +0.08% | 29만 |
|---|
| 2026.07.13 | ₩33,929 | ₩33,943 | ₩33,862 | ₩33,916 | -0.04% | 55.8만 |
|---|
| 2026.07.10 | ₩33,943 | ₩33,983 | ₩33,929 | ₩33,970 | +0.08% | 13.2만 |
|---|
| 2026.07.09 | ₩33,983 | ₩33,996 | ₩33,956 | ₩33,970 | -0.04% | 27.3만 |
|---|
| 2026.07.08 | ₩33,943 | ₩33,970 | ₩33,916 | ₩33,956 | +0.04% | 45.2만 |
|---|
| 2026.07.07 | ₩34,063 | ₩34,063 | ₩33,956 | ₩33,983 | -0.24% | 45.2만 |
|---|
| 2026.07.06 | ₩34,063 | ₩34,090 | ₩34,023 | ₩34,077 | +0.04% | 23.5만 |
|---|
| 2026.07.02 | ₩34,050 | ₩34,077 | ₩34,010 | ₩34,063 | +0.04% | 33.1만 |
|---|
| 2026.07.01 | ₩34,037 | ₩34,077 | ₩33,983 | ₩33,983 | -0.16% | 47.9만 |
|---|
| 2026.06.30 | ₩34,532 | ₩34,532 | ₩34,398 | ₩34,412 | -0.35% | 37.7만 |
|---|
| 2026.06.29 | ₩34,519 | ₩34,559 | ₩34,519 | ₩34,546 | +0.08% | 27.8만 |
|---|
| 2026.06.26 | ₩34,439 | ₩34,506 | ₩34,439 | ₩34,479 | +0.12% | 14.9만 |
|---|
| 2026.06.25 | ₩34,439 | ₩34,519 | ₩34,425 | ₩34,425 | -0.04% | 44.6만 |
|---|
| 2026.06.24 | ₩34,291 | ₩34,398 | ₩34,291 | ₩34,372 | +0.23% | 36.6만 |
|---|
| 2026.06.23 | ₩34,238 | ₩34,291 | ₩34,238 | ₩34,251 | +0.04% | 50만 |
|---|
| 2026.06.22 | ₩34,331 | ₩34,345 | ₩34,238 | ₩34,264 | -0.20% | 34.4만 |
|---|
| 2026.06.18 | ₩34,372 | ₩34,439 | ₩34,358 | ₩34,398 | +0.08% | 73.7만 |
|---|
| 2026.06.17 | ₩34,532 | ₩34,546 | ₩34,264 | ₩34,291 | -0.70% | 39.3만 |
|---|
| 2026.06.16 | ₩34,492 | ₩34,532 | ₩34,479 | ₩34,506 | +0.04% | 36.5만 |
|---|
| 2026.06.15 | ₩34,492 | ₩34,519 | ₩34,465 | ₩34,492 | 0.00% | 22.9만 |
|---|
| 2026.06.12 | ₩34,425 | ₩34,452 | ₩34,372 | ₩34,425 | 0.00% | 34.4만 |
|---|
| 2026.06.11 | ₩34,372 | ₩34,479 | ₩34,318 | ₩34,452 | +0.23% | 106.1만 |
|---|
| 2026.06.10 | ₩34,398 | ₩34,439 | ₩34,318 | ₩34,318 | -0.23% | 68.5만 |
|---|
| 2026.06.09 | ₩34,358 | ₩34,398 | ₩34,318 | ₩34,372 | +0.04% | 60.7만 |
|---|
| 2026.06.08 | ₩34,398 | ₩34,439 | ₩34,305 | ₩34,305 | -0.27% | 33.2만 |
|---|
| 2026.06.05 | ₩34,372 | ₩34,398 | ₩34,331 | ₩34,358 | -0.04% | 98.8만 |
|---|
| 2026.06.04 | ₩34,532 | ₩34,532 | ₩34,492 | ₩34,506 | -0.08% | 34만 |
|---|
| 2026.06.03 | ₩34,519 | ₩34,546 | ₩34,465 | ₩34,506 | -0.04% | 34.6만 |
|---|
| 2026.06.02 | ₩34,613 | ₩34,613 | ₩34,546 | ₩34,559 | -0.15% | 53.7만 |
|---|
| 2026.06.01 | ₩34,519 | ₩34,573 | ₩34,506 | ₩34,573 | +0.16% | 91.3만 |
|---|
| 2026.05.29 | ₩34,961 | ₩34,988 | ₩34,908 | ₩34,961 | 0.00% | 41.7만 |
|---|
| 2026.05.28 | ₩34,908 | ₩34,988 | ₩34,881 | ₩34,934 | +0.08% | 72.3만 |
|---|
| 2026.05.27 | ₩34,827 | ₩34,908 | ₩34,827 | ₩34,867 | +0.12% | 66.8만 |
|---|
| 2026.05.26 | ₩34,787 | ₩34,841 | ₩34,774 | ₩34,814 | +0.08% | 33.1만 |
|---|
| 2026.05.22 | ₩34,693 | ₩34,733 | ₩34,599 | ₩34,680 | -0.04% | 35만 |
|---|
| 2026.05.21 | ₩34,640 | ₩34,693 | ₩34,613 | ₩34,693 | +0.15% | 58.8만 |
|---|
| 2026.05.20 | ₩34,599 | ₩34,707 | ₩34,586 | ₩34,680 | +0.23% | 68만 |
|---|
| 2026.05.19 | ₩34,599 | ₩34,640 | ₩34,519 | ₩34,599 | 0.00% | 35.6만 |
|---|
| 2026.05.18 | ₩34,733 | ₩34,760 | ₩34,680 | ₩34,707 | -0.08% | 56.7만 |
|---|
| 2026.05.15 | ₩34,747 | ₩34,747 | ₩34,707 | ₩34,733 | -0.04% | 12.6만 |
|---|
| 2026.05.14 | ₩34,934 | ₩34,975 | ₩34,867 | ₩34,881 | -0.15% | 13.9만 |
|---|
| 2026.05.13 | ₩34,921 | ₩34,934 | ₩34,881 | ₩34,908 | -0.04% | 23.2만 |
|---|
| 2026.05.12 | ₩34,948 | ₩34,948 | ₩34,881 | ₩34,881 | -0.19% | 16.7만 |
|---|
| 2026.05.11 | ₩34,975 | ₩34,988 | ₩34,948 | ₩34,961 | -0.04% | 17.6만 |
|---|
| 2026.05.08 | ₩34,988 | ₩35,015 | ₩34,975 | ₩35,001 | +0.04% | 24.1만 |
|---|
| 2026.05.07 | ₩34,948 | ₩34,948 | ₩34,867 | ₩34,881 | -0.19% | 59만 |
|---|
| 2026.05.06 | ₩34,948 | ₩34,961 | ₩34,894 | ₩34,961 | +0.04% | 111.8만 |
|---|
| 2026.05.05 | ₩34,921 | ₩34,934 | ₩34,881 | ₩34,894 | -0.08% | 13.7만 |
|---|
| 2026.05.04 | ₩34,921 | ₩34,961 | ₩34,881 | ₩34,908 | -0.04% | 7.1만 |
|---|
| 2026.05.01 | ₩34,975 | ₩35,042 | ₩34,961 | ₩34,975 | 0.00% | 66.9만 |
|---|
| 2026.04.30 | ₩35,068 | ₩35,122 | ₩35,042 | ₩35,068 | 0.00% | 8.1만 |
|---|
| 2026.04.29 | ₩35,082 | ₩35,095 | ₩35,001 | ₩35,015 | -0.19% | 34.2만 |
|---|
| 2026.04.28 | ₩35,135 | ₩35,149 | ₩35,082 | ₩35,135 | 0.00% | 6.3만 |
|---|
| 2026.04.27 | ₩35,149 | ₩35,189 | ₩35,135 | ₩35,135 | -0.04% | 8.7만 |
|---|
| 2026.04.24 | ₩35,068 | ₩35,189 | ₩35,042 | ₩35,149 | +0.23% | 21.3만 |
|---|
| 2026.04.23 | ₩35,068 | ₩35,109 | ₩35,028 | ₩35,095 | +0.08% | 17.1만 |
|---|
| 2026.04.22 | ₩35,068 | ₩35,095 | ₩35,028 | ₩35,028 | -0.11% | 6.4만 |
|---|
| 2026.04.21 | ₩35,015 | ₩35,042 | ₩34,975 | ₩34,988 | -0.08% | 28만 |
|---|
| 2026.04.20 | ₩35,068 | ₩35,068 | ₩35,015 | ₩35,055 | -0.04% | 10.4만 |
|---|
| 2026.04.17 | ₩35,042 | ₩35,082 | ₩35,015 | ₩35,055 | +0.04% | 12.1만 |
|---|
| 2026.04.16 | ₩35,082 | ₩35,082 | ₩34,948 | ₩34,961 | -0.34% | 7.7만 |
|---|
| 2026.04.15 | ₩35,068 | ₩35,082 | ₩35,042 | ₩35,055 | -0.04% | 14.7만 |
|---|
| 2026.04.14 | ₩35,028 | ₩35,095 | ₩34,988 | ₩35,082 | +0.15% | 23만 |
|---|
| 2026.04.13 | ₩34,934 | ₩35,015 | ₩34,934 | ₩35,015 | +0.23% | 13.5만 |
|---|
| 2026.04.10 | ₩34,908 | ₩34,948 | ₩34,881 | ₩34,921 | +0.04% | 21.2만 |
|---|
| 2026.04.09 | ₩34,881 | ₩34,934 | ₩34,841 | ₩34,908 | +0.08% | 9.6만 |
|---|
| 2026.04.08 | ₩34,934 | ₩34,934 | ₩34,854 | ₩34,881 | -0.15% | 18.2만 |
|---|
| 2026.04.07 | ₩34,827 | ₩34,908 | ₩34,720 | ₩34,894 | +0.19% | 37만 |
|---|
| 2026.04.06 | ₩34,800 | ₩34,867 | ₩34,787 | ₩34,841 | +0.12% | 14.5만 |
|---|
| 2026.04.02 | ₩34,760 | ₩34,867 | ₩34,760 | ₩34,854 | +0.27% | 15만 |
|---|
| 2026.04.01 | ₩34,680 | ₩34,774 | ₩34,680 | ₩34,693 | +0.04% | 84.3만 |
|---|
| 2026.03.31 | ₩34,961 | ₩34,988 | ₩34,854 | ₩34,854 | -0.31% | 22.8만 |
|---|
| 2026.03.30 | ₩34,867 | ₩34,921 | ₩34,854 | ₩34,881 | +0.04% | 24.5만 |
|---|
| 2026.03.27 | ₩34,626 | ₩34,720 | ₩34,626 | ₩34,653 | +0.08% | 15.2만 |
|---|
| 2026.03.26 | ₩34,787 | ₩34,827 | ₩34,693 | ₩34,693 | -0.27% | 17.4만 |
|---|
| 2026.03.25 | ₩34,787 | ₩34,814 | ₩34,733 | ₩34,800 | +0.04% | 32.8만 |
|---|
| 2026.03.24 | ₩34,707 | ₩34,787 | ₩34,653 | ₩34,693 | -0.04% | 20.8만 |
|---|
| 2026.03.23 | ₩34,774 | ₩34,881 | ₩34,760 | ₩34,814 | +0.12% | 41.3만 |
|---|
| 2026.03.20 | ₩34,975 | ₩35,001 | ₩34,693 | ₩34,693 | -0.80% | 141.9만 |
|---|
| 2026.03.19 | ₩35,082 | ₩35,162 | ₩35,068 | ₩35,109 | +0.08% | 26.9만 |
|---|
| 2026.03.18 | ₩35,256 | ₩35,269 | ₩35,149 | ₩35,149 | -0.30% | 13.9만 |
|---|
| 2026.03.17 | ₩35,162 | ₩35,243 | ₩35,149 | ₩35,243 | +0.23% | 6.8만 |
|---|
| 2026.03.16 | ₩35,068 | ₩35,109 | ₩35,028 | ₩35,082 | +0.04% | 18.6만 |
|---|
| 2026.03.13 | ₩35,028 | ₩35,055 | ₩34,961 | ₩34,975 | -0.15% | 14.6만 |
|---|
| 2026.03.12 | ₩35,095 | ₩35,135 | ₩35,015 | ₩35,042 | -0.15% | 34.9만 |
|---|
| 2026.03.11 | ₩35,162 | ₩35,162 | ₩35,095 | ₩35,095 | -0.19% | 16.7만 |
|---|
| 2026.03.10 | ₩35,269 | ₩35,269 | ₩35,149 | ₩35,149 | -0.34% | 93.6만 |
|---|
| 2026.03.09 | ₩35,243 | ₩35,310 | ₩35,202 | ₩35,269 | +0.08% | 34.1만 |
|---|
| 2026.03.06 | ₩35,135 | ₩35,323 | ₩35,135 | ₩35,216 | +0.23% | 30.7만 |
|---|
| 2026.03.05 | ₩35,122 | ₩35,202 | ₩35,109 | ₩35,162 | +0.11% | 16.3만 |
|---|
| 2026.03.04 | ₩35,243 | ₩35,243 | ₩35,149 | ₩35,149 | -0.27% | 14.4만 |
|---|
| 2026.03.03 | ₩35,202 | ₩35,296 | ₩35,189 | ₩35,243 | +0.11% | 17.7만 |
|---|
| 2026.03.02 | ₩35,310 | ₩35,323 | ₩35,202 | ₩35,283 | -0.08% | 10.6만 |
|---|
| 2026.02.27 | ₩35,417 | ₩35,444 | ₩35,377 | ₩35,390 | -0.08% | 12.4만 |
|---|
| 2026.02.26 | ₩35,296 | ₩35,363 | ₩35,296 | ₩35,350 | +0.15% | 7.7만 |
|---|
| 2026.02.25 | ₩35,216 | ₩35,283 | ₩35,216 | ₩35,256 | +0.11% | 7.2만 |
|---|
| 2026.02.24 | ₩35,216 | ₩35,243 | ₩35,189 | ₩35,229 | +0.04% | 9.4만 |
|---|
| 2026.02.23 | ₩35,202 | ₩35,283 | ₩35,202 | ₩35,229 | +0.08% | 8.5만 |
|---|
| 2026.02.20 | ₩35,202 | ₩35,202 | ₩35,122 | ₩35,189 | -0.04% | 17.1만 |
|---|
| 2026.02.19 | ₩35,176 | ₩35,229 | ₩35,162 | ₩35,216 | +0.11% | 14.9만 |
|---|
| 2026.02.18 | ₩35,189 | ₩35,216 | ₩35,162 | ₩35,176 | -0.04% | 11.1만 |
|---|
| 2026.02.17 | ₩35,216 | ₩35,229 | ₩35,176 | ₩35,202 | -0.04% | 28만 |
|---|
| 2026.02.13 | ₩35,243 | ₩35,269 | ₩35,202 | ₩35,243 | 0.00% | 14.4만 |
|---|
| 2026.02.12 | ₩35,082 | ₩35,202 | ₩35,082 | ₩35,189 | +0.31% | 29.6만 |
|---|
| 2026.02.11 | ₩35,068 | ₩35,122 | ₩35,028 | ₩35,068 | 0.00% | 20.3만 |
|---|
| 2026.02.10 | ₩35,109 | ₩35,149 | ₩35,082 | ₩35,109 | 0.00% | 27.6만 |
|---|
| 2026.02.09 | ₩34,975 | ₩35,042 | ₩34,975 | ₩35,042 | +0.19% | 15만 |
|---|
| 2026.02.06 | ₩34,975 | ₩35,001 | ₩34,934 | ₩35,001 | +0.08% | 15.4만 |
|---|
| 2026.02.05 | ₩34,908 | ₩34,975 | ₩34,894 | ₩34,961 | +0.15% | 24.4만 |
|---|
| 2026.02.04 | ₩34,854 | ₩34,908 | ₩34,841 | ₩34,841 | -0.04% | 64.1만 |
|---|
| 2026.02.03 | ₩34,854 | ₩34,921 | ₩34,854 | ₩34,908 | +0.15% | 26.5만 |
|---|
| 2026.02.02 | ₩34,934 | ₩34,934 | ₩34,841 | ₩34,854 | -0.23% | 39.9만 |
|---|
| 2026.01.30 | ₩34,948 | ₩34,975 | ₩34,921 | ₩34,934 | -0.04% | 33.6만 |
|---|
| 2026.01.29 | ₩34,948 | ₩35,042 | ₩34,948 | ₩34,961 | +0.04% | 38.7만 |
|---|
| 2026.01.28 | ₩34,948 | ₩34,961 | ₩34,881 | ₩34,948 | 0.00% | 28.7만 |
|---|
| 2026.01.27 | ₩34,921 | ₩34,975 | ₩34,921 | ₩34,934 | +0.04% | 24.1만 |
|---|
| 2026.01.26 | ₩34,921 | ₩34,948 | ₩34,894 | ₩34,921 | 0.00% | 19.7만 |
|---|
| 2026.01.23 | ₩34,827 | ₩34,894 | ₩34,814 | ₩34,894 | +0.19% | 26.4만 |
|---|
| 2026.01.22 | ₩34,800 | ₩34,867 | ₩34,787 | ₩34,814 | +0.04% | 23.8만 |
|---|
| 2026.01.21 | ₩34,747 | ₩34,854 | ₩34,720 | ₩34,841 | +0.27% | 20.7만 |
|---|
| 2026.01.20 | ₩34,720 | ₩34,760 | ₩34,693 | ₩34,707 | -0.04% | 34.1만 |
|---|
| 2026.01.16 | ₩34,894 | ₩34,894 | ₩34,814 | ₩34,827 | -0.19% | 21.1만 |
|---|
| 2026.01.15 | ₩34,934 | ₩34,948 | ₩34,894 | ₩34,908 | -0.08% | 97.9만 |
|---|
| 2026.01.14 | ₩34,921 | ₩34,975 | ₩34,921 | ₩34,934 | +0.04% | 27.6만 |
|---|
| 2026.01.13 | ₩34,894 | ₩34,921 | ₩34,867 | ₩34,881 | -0.04% | 24.6만 |
|---|
| 2026.01.12 | ₩34,841 | ₩34,894 | ₩34,841 | ₩34,867 | +0.08% | 18.5만 |
|---|
| 2026.01.09 | ₩34,814 | ₩34,894 | ₩34,800 | ₩34,867 | +0.15% | 39만 |
|---|
| 2026.01.08 | ₩34,814 | ₩34,854 | ₩34,800 | ₩34,814 | 0.00% | 17.6만 |
|---|
| 2026.01.07 | ₩34,894 | ₩34,908 | ₩34,841 | ₩34,894 | 0.00% | 26.4만 |
|---|
| 2026.01.06 | ₩34,827 | ₩34,854 | ₩34,787 | ₩34,841 | +0.04% | 28.3만 |
|---|
| 2026.01.05 | ₩34,774 | ₩34,854 | ₩34,774 | ₩34,854 | +0.23% | 19.4만 |
|---|
| 2026.01.02 | ₩34,787 | ₩34,800 | ₩34,747 | ₩34,747 | -0.12% | 14.9만 |
|---|
| 2025.12.31 | ₩34,800 | ₩34,854 | ₩34,760 | ₩34,774 | -0.08% | 16.9만 |
|---|
| 2025.12.30 | ₩34,827 | ₩34,867 | ₩34,814 | ₩34,841 | +0.04% | 11.3만 |
|---|
| 2025.12.29 | ₩34,827 | ₩34,854 | ₩34,814 | ₩34,841 | +0.04% | 14.3만 |
|---|
| 2025.12.26 | ₩34,841 | ₩34,854 | ₩34,787 | ₩34,814 | -0.08% | 11만 |
|---|
| 2025.12.24 | ₩34,787 | ₩34,827 | ₩34,774 | ₩34,800 | +0.04% | 8.3만 |
|---|
| 2025.12.23 | ₩34,640 | ₩34,747 | ₩34,640 | ₩34,747 | +0.31% | 30.8만 |
|---|
| 2025.12.22 | ₩34,747 | ₩34,760 | ₩34,707 | ₩34,720 | -0.08% | 15.6만 |
|---|
| 2025.12.19 | ₩34,814 | ₩34,827 | ₩34,747 | ₩34,760 | -0.15% | 7.7만 |
|---|
| 2025.12.18 | ₩34,774 | ₩34,841 | ₩34,747 | ₩34,827 | +0.15% | 14.6만 |
|---|
| 2025.12.17 | ₩34,854 | ₩34,908 | ₩34,854 | ₩34,894 | +0.12% | 13.5만 |
|---|
| 2025.12.16 | ₩34,800 | ₩34,908 | ₩34,800 | ₩34,894 | +0.27% | 14.1만 |
|---|
| 2025.12.15 | ₩34,921 | ₩34,948 | ₩34,854 | ₩34,854 | -0.19% | 13.3만 |
|---|
| 2025.12.12 | ₩34,881 | ₩34,881 | ₩34,854 | ₩34,881 | 0.00% | 38만 |
|---|
| 2025.12.11 | ₩35,015 | ₩35,028 | ₩34,934 | ₩34,934 | -0.23% | 12.8만 |
|---|
| 2025.12.10 | ₩34,827 | ₩34,975 | ₩34,827 | ₩34,961 | +0.38% | 24.5만 |
|---|
| 2025.12.09 | ₩34,934 | ₩34,934 | ₩34,841 | ₩34,867 | -0.19% | 18.3만 |
|---|
| 2025.12.08 | ₩34,948 | ₩34,961 | ₩34,854 | ₩34,908 | -0.12% | 10.6만 |
|---|
| 2025.12.05 | ₩35,028 | ₩35,042 | ₩34,948 | ₩34,961 | -0.19% | 15.4만 |
|---|
| 2025.12.04 | ₩35,028 | ₩35,042 | ₩35,001 | ₩35,015 | -0.04% | 13.9만 |
|---|
| 2025.12.03 | ₩35,015 | ₩35,082 | ₩35,015 | ₩35,068 | +0.15% | 10.6만 |
|---|
| 2025.12.02 | ₩34,948 | ₩35,028 | ₩34,948 | ₩35,001 | +0.15% | 8.5만 |
|---|
| 2025.12.01 | ₩35,001 | ₩35,028 | ₩34,975 | ₩34,975 | -0.08% | 20만 |
|---|
| 2025.11.28 | ₩35,323 | ₩35,350 | ₩35,229 | ₩35,243 | -0.23% | 8.6만 |
|---|
| 2025.11.26 | ₩35,229 | ₩35,323 | ₩35,202 | ₩35,310 | +0.23% | 22.4만 |
|---|
| 2025.11.25 | ₩35,176 | ₩35,256 | ₩35,176 | ₩35,243 | +0.19% | 23.6만 |
|---|
| 2025.11.24 | ₩35,202 | ₩35,202 | ₩35,162 | ₩35,189 | -0.04% | 17.2만 |
|---|
| 2025.11.21 | ₩35,176 | ₩35,176 | ₩35,122 | ₩35,176 | 0.00% | 22.2만 |
|---|
| 2025.11.20 | ₩35,095 | ₩35,149 | ₩35,055 | ₩35,095 | 0.00% | 21.7만 |
|---|
| 2025.11.19 | ₩35,122 | ₩35,135 | ₩35,055 | ₩35,068 | -0.15% | 14.9만 |
|---|
| 2025.11.18 | ₩35,135 | ₩35,149 | ₩35,082 | ₩35,095 | -0.11% | 161.8만 |
|---|
| 2025.11.17 | ₩35,109 | ₩35,122 | ₩35,082 | ₩35,082 | -0.08% | 8.6만 |
|---|
| 2025.11.14 | ₩35,189 | ₩35,202 | ₩35,082 | ₩35,082 | -0.30% | 13.7만 |
|---|
| 2025.11.13 | ₩35,162 | ₩35,189 | ₩35,122 | ₩35,122 | -0.11% | 13.2만 |
|---|
| 2025.11.12 | ₩35,216 | ₩35,243 | ₩35,202 | ₩35,216 | 0.00% | 17.4만 |
|---|
| 2025.11.11 | ₩35,202 | ₩35,323 | ₩35,176 | ₩35,269 | +0.19% | 11.5만 |
|---|
| 2025.11.10 | ₩35,122 | ₩35,135 | ₩35,109 | ₩35,135 | +0.04% | 10.9만 |
|---|
| 2025.11.07 | ₩35,082 | ₩35,162 | ₩35,068 | ₩35,135 | +0.15% | 15만 |
|---|
| 2025.11.06 | ₩35,122 | ₩35,149 | ₩35,109 | ₩35,135 | +0.04% | 82.7만 |
|---|
| 2025.11.05 | ₩35,109 | ₩35,122 | ₩35,015 | ₩35,015 | -0.27% | 10.7만 |
|---|
| 2025.11.04 | ₩35,162 | ₩35,202 | ₩35,149 | ₩35,162 | 0.00% | 29만 |
|---|
| 2025.11.03 | ₩35,149 | ₩35,176 | ₩35,109 | ₩35,135 | -0.04% | 29.9만 |
|---|
| 2025.10.31 | ₩35,296 | ₩35,336 | ₩35,269 | ₩35,336 | +0.11% | 11.2만 |
|---|
| 2025.10.30 | ₩35,243 | ₩35,323 | ₩35,229 | ₩35,269 | +0.08% | 16.1만 |
|---|
| 2025.10.29 | ₩35,497 | ₩35,524 | ₩35,310 | ₩35,336 | -0.45% | 21만 |
|---|
| 2025.10.28 | ₩35,470 | ₩35,524 | ₩35,470 | ₩35,511 | +0.11% | 13.1만 |
|---|
| 2025.10.27 | ₩35,484 | ₩35,497 | ₩35,430 | ₩35,484 | 0.00% | 9.6만 |
|---|
| 2025.10.24 | ₩35,457 | ₩35,511 | ₩35,430 | ₩35,497 | +0.11% | 27.6만 |
|---|
| 2025.10.23 | ₩35,551 | ₩35,564 | ₩35,484 | ₩35,497 | -0.15% | 19.7만 |
|---|
| 2025.10.22 | ₩35,551 | ₩35,578 | ₩35,511 | ₩35,578 | +0.08% | 13.9만 |
|---|
| 2025.10.21 | ₩35,537 | ₩35,551 | ₩35,511 | ₩35,524 | -0.04% | 13.5만 |
|---|
| 2025.10.20 | ₩35,444 | ₩35,444 | ₩35,403 | ₩35,444 | 0.00% | 25.9만 |
|---|
| 2025.10.17 | ₩35,484 | ₩35,484 | ₩35,390 | ₩35,390 | -0.26% | 22.2만 |
|---|
| 2025.10.16 | ₩35,350 | ₩35,484 | ₩35,350 | ₩35,457 | +0.30% | 14.6만 |
|---|
| 2025.10.15 | ₩35,444 | ₩35,470 | ₩35,336 | ₩35,377 | -0.19% | 17.1만 |
|---|
| 2025.10.14 | ₩35,390 | ₩35,417 | ₩35,363 | ₩35,403 | +0.04% | 21.4만 |
|---|
| 2025.10.13 | ₩35,363 | ₩35,377 | ₩35,323 | ₩35,377 | +0.04% | 9.9만 |
|---|
| 2025.10.10 | ₩35,310 | ₩35,390 | ₩35,310 | ₩35,363 | +0.15% | 14.3만 |
|---|