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 | ₩32,756 | ₩32,796 | ₩32,735 | ₩32,776 | +0.06% | 79.2만 |
| 2026.10.08 | ₩32,729 | ₩32,849 | ₩32,688 | ₩32,809 | +0.25% | 69.9만 |
| 2026.10.07 | ₩32,581 | ₩32,729 | ₩32,581 | ₩32,702 | +0.37% | 55.8만 |
| 2026.10.06 | ₩32,662 | ₩32,742 | ₩32,635 | ₩32,688 | +0.08% | 60.1만 |
| 2026.10.05 | ₩32,648 | ₩32,675 | ₩32,581 | ₩32,648 | 0.00% | 96만 |
| 2026.10.02 | ₩32,782 | ₩32,849 | ₩32,648 | ₩32,688 | -0.29% | 70.4만 |
| 2026.10.01 | ₩32,568 | ₩32,863 | ₩32,568 | ₩32,729 | +0.49% | 93만 |
| 2026.09.30 | ₩32,756 | ₩32,756 | ₩32,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,688 |
| -0.20% |
| 50.8만 |
| 2026.09.29 | ₩32,702 | ₩32,702 | ₩32,621 | ₩32,675 | -0.08% | 46.6만 |
|---|
| 2026.09.28 | ₩32,742 | ₩32,782 | ₩32,662 | ₩32,715 | -0.08% | 96만 |
|---|
| 2026.09.25 | ₩32,809 | ₩32,876 | ₩32,756 | ₩32,876 | +0.20% | 103.4만 |
|---|
| 2026.09.24 | ₩32,930 | ₩32,957 | ₩32,769 | ₩32,782 | -0.45% | 64.2만 |
|---|
| 2026.09.23 | ₩33,145 | ₩33,145 | ₩32,903 | ₩32,957 | -0.57% | 95.9만 |
|---|
| 2026.09.22 | ₩33,198 | ₩33,225 | ₩33,158 | ₩33,198 | 0.00% | 37.8만 |
|---|
| 2026.09.21 | ₩33,198 | ₩33,238 | ₩33,158 | ₩33,225 | +0.08% | 31.9만 |
|---|
| 2026.09.18 | ₩33,158 | ₩33,158 | ₩33,091 | ₩33,091 | -0.20% | 55.1만 |
|---|
| 2026.09.17 | ₩33,198 | ₩33,238 | ₩33,171 | ₩33,238 | +0.12% | 77.6만 |
|---|
| 2026.09.16 | ₩33,305 | ₩33,346 | ₩33,118 | ₩33,118 | -0.56% | 52.6만 |
|---|
| 2026.09.15 | ₩33,238 | ₩33,279 | ₩33,212 | ₩33,238 | 0.00% | 76.8만 |
|---|
| 2026.09.14 | ₩33,292 | ₩33,386 | ₩33,252 | ₩33,252 | -0.12% | 29.9만 |
|---|
| 2026.09.11 | ₩33,440 | ₩33,453 | ₩33,252 | ₩33,265 | -0.52% | 101.2만 |
|---|
| 2026.09.10 | ₩33,466 | ₩33,520 | ₩33,399 | ₩33,426 | -0.12% | 74.5만 |
|---|
| 2026.09.09 | ₩33,641 | ₩33,668 | ₩33,547 | ₩33,587 | -0.16% | 53.3만 |
|---|
| 2026.09.08 | ₩33,681 | ₩33,681 | ₩33,614 | ₩33,668 | -0.04% | 43.5만 |
|---|
| 2026.09.04 | ₩33,627 | ₩33,654 | ₩33,601 | ₩33,641 | +0.04% | 39.4만 |
|---|
| 2026.09.03 | ₩33,668 | ₩33,708 | ₩33,627 | ₩33,641 | -0.08% | 49.8만 |
|---|
| 2026.09.02 | ₩33,601 | ₩33,627 | ₩33,560 | ₩33,587 | -0.04% | 39.9만 |
|---|
| 2026.09.01 | ₩33,534 | ₩33,601 | ₩33,534 | ₩33,574 | +0.12% | 50만 |
|---|
| 2026.08.31 | ₩33,587 | ₩33,614 | ₩33,534 | ₩33,614 | +0.08% | 27.4만 |
|---|
| 2026.08.28 | ₩33,775 | ₩33,829 | ₩33,534 | ₩33,614 | -0.48% | 46.5만 |
|---|
| 2026.08.27 | ₩33,802 | ₩33,815 | ₩33,762 | ₩33,788 | -0.04% | 25.5만 |
|---|
| 2026.08.26 | ₩33,788 | ₩33,802 | ₩33,748 | ₩33,802 | +0.04% | 61.3만 |
|---|
| 2026.08.25 | ₩33,775 | ₩33,842 | ₩33,762 | ₩33,829 | +0.16% | 39만 |
|---|
| 2026.08.24 | ₩33,694 | ₩33,762 | ₩33,694 | ₩33,708 | +0.04% | 44.8만 |
|---|
| 2026.08.21 | ₩33,694 | ₩33,735 | ₩33,654 | ₩33,654 | -0.12% | 58.2만 |
|---|
| 2026.08.20 | ₩33,681 | ₩33,815 | ₩33,668 | ₩33,815 | +0.40% | 61.8만 |
|---|
| 2026.08.19 | ₩33,762 | ₩33,802 | ₩33,721 | ₩33,788 | +0.08% | 52.9만 |
|---|
| 2026.08.18 | ₩33,547 | ₩33,641 | ₩33,547 | ₩33,641 | +0.28% | 52.2만 |
|---|
| 2026.08.17 | ₩33,601 | ₩33,627 | ₩33,534 | ₩33,547 | -0.16% | 39.2만 |
|---|
| 2026.08.14 | ₩33,668 | ₩33,681 | ₩33,601 | ₩33,627 | -0.12% | 41.1만 |
|---|
| 2026.08.13 | ₩33,681 | ₩33,735 | ₩33,668 | ₩33,668 | -0.04% | 36만 |
|---|
| 2026.08.12 | ₩33,627 | ₩33,668 | ₩33,601 | ₩33,614 | -0.04% | 20.3만 |
|---|
| 2026.08.11 | ₩33,601 | ₩33,627 | ₩33,574 | ₩33,601 | 0.00% | 22.4만 |
|---|
| 2026.08.10 | ₩33,601 | ₩33,654 | ₩33,587 | ₩33,587 | -0.04% | 38.6만 |
|---|
| 2026.08.07 | ₩33,654 | ₩33,681 | ₩33,627 | ₩33,654 | 0.00% | 45.5만 |
|---|
| 2026.08.06 | ₩33,627 | ₩33,627 | ₩33,560 | ₩33,587 | -0.12% | 45.1만 |
|---|
| 2026.08.05 | ₩33,654 | ₩33,694 | ₩33,601 | ₩33,641 | -0.04% | 46만 |
|---|
| 2026.08.04 | ₩33,668 | ₩33,681 | ₩33,627 | ₩33,641 | -0.08% | 26.6만 |
|---|
| 2026.08.03 | ₩33,614 | ₩33,627 | ₩33,560 | ₩33,574 | -0.12% | 12.7만 |
|---|
| 2026.07.31 | ₩33,815 | ₩33,829 | ₩33,735 | ₩33,815 | 0.00% | 46만 |
|---|
| 2026.07.30 | ₩33,882 | ₩33,922 | ₩33,842 | ₩33,855 | -0.08% | 13.9만 |
|---|
| 2026.07.29 | ₩33,829 | ₩34,191 | ₩33,788 | ₩33,882 | +0.16% | 15.7만 |
|---|
| 2026.07.28 | ₩33,775 | ₩33,909 | ₩33,775 | ₩33,855 | +0.24% | 30.5만 |
|---|
| 2026.07.27 | ₩33,829 | ₩33,842 | ₩33,762 | ₩33,762 | -0.20% | 23.8만 |
|---|
| 2026.07.24 | ₩33,815 | ₩33,882 | ₩33,802 | ₩33,802 | -0.04% | 20.4만 |
|---|
| 2026.07.23 | ₩33,815 | ₩33,855 | ₩33,788 | ₩33,802 | -0.04% | 59.8만 |
|---|
| 2026.07.22 | ₩33,949 | ₩33,949 | ₩33,882 | ₩33,896 | -0.16% | 6.2만 |
|---|
| 2026.07.21 | ₩33,949 | ₩33,963 | ₩33,909 | ₩33,922 | -0.08% | 67만 |
|---|
| 2026.07.20 | ₩34,030 | ₩34,043 | ₩33,963 | ₩33,976 | -0.16% | 19만 |
|---|
| 2026.07.17 | ₩34,057 | ₩34,083 | ₩34,016 | ₩34,043 | -0.04% | 15.2만 |
|---|
| 2026.07.16 | ₩33,949 | ₩33,976 | ₩33,936 | ₩33,963 | +0.04% | 26.5만 |
|---|
| 2026.07.15 | ₩33,949 | ₩34,016 | ₩33,949 | ₩33,990 | +0.12% | 27만 |
|---|
| 2026.07.14 | ₩33,936 | ₩34,003 | ₩33,922 | ₩33,963 | +0.08% | 29만 |
|---|
| 2026.07.13 | ₩33,963 | ₩33,976 | ₩33,896 | ₩33,949 | -0.04% | 55.8만 |
|---|
| 2026.07.10 | ₩33,976 | ₩34,016 | ₩33,963 | ₩34,003 | +0.08% | 13.2만 |
|---|
| 2026.07.09 | ₩34,016 | ₩34,030 | ₩33,990 | ₩34,003 | -0.04% | 27.3만 |
|---|
| 2026.07.08 | ₩33,976 | ₩34,003 | ₩33,949 | ₩33,990 | +0.04% | 45.2만 |
|---|
| 2026.07.07 | ₩34,097 | ₩34,097 | ₩33,990 | ₩34,016 | -0.24% | 45.2만 |
|---|
| 2026.07.06 | ₩34,097 | ₩34,124 | ₩34,057 | ₩34,110 | +0.04% | 23.5만 |
|---|
| 2026.07.02 | ₩34,083 | ₩34,110 | ₩34,043 | ₩34,097 | +0.04% | 33.1만 |
|---|
| 2026.07.01 | ₩34,070 | ₩34,110 | ₩34,016 | ₩34,016 | -0.16% | 47.9만 |
|---|
| 2026.06.30 | ₩34,566 | ₩34,566 | ₩34,432 | ₩34,446 | -0.35% | 37.7만 |
|---|
| 2026.06.29 | ₩34,553 | ₩34,593 | ₩34,553 | ₩34,580 | +0.08% | 27.8만 |
|---|
| 2026.06.26 | ₩34,472 | ₩34,540 | ₩34,472 | ₩34,513 | +0.12% | 14.9만 |
|---|
| 2026.06.25 | ₩34,472 | ₩34,553 | ₩34,459 | ₩34,459 | -0.04% | 44.6만 |
|---|
| 2026.06.24 | ₩34,325 | ₩34,432 | ₩34,325 | ₩34,405 | +0.23% | 36.6만 |
|---|
| 2026.06.23 | ₩34,271 | ₩34,325 | ₩34,271 | ₩34,285 | +0.04% | 50만 |
|---|
| 2026.06.22 | ₩34,365 | ₩34,379 | ₩34,271 | ₩34,298 | -0.20% | 34.4만 |
|---|
| 2026.06.18 | ₩34,405 | ₩34,472 | ₩34,392 | ₩34,432 | +0.08% | 73.7만 |
|---|
| 2026.06.17 | ₩34,566 | ₩34,580 | ₩34,298 | ₩34,325 | -0.70% | 39.3만 |
|---|
| 2026.06.16 | ₩34,526 | ₩34,566 | ₩34,513 | ₩34,540 | +0.04% | 36.5만 |
|---|
| 2026.06.15 | ₩34,526 | ₩34,553 | ₩34,499 | ₩34,526 | 0.00% | 22.9만 |
|---|
| 2026.06.12 | ₩34,459 | ₩34,486 | ₩34,405 | ₩34,459 | 0.00% | 34.4만 |
|---|
| 2026.06.11 | ₩34,405 | ₩34,513 | ₩34,352 | ₩34,486 | +0.23% | 106.1만 |
|---|
| 2026.06.10 | ₩34,432 | ₩34,472 | ₩34,352 | ₩34,352 | -0.23% | 68.5만 |
|---|
| 2026.06.09 | ₩34,392 | ₩34,432 | ₩34,352 | ₩34,405 | +0.04% | 60.7만 |
|---|
| 2026.06.08 | ₩34,432 | ₩34,472 | ₩34,338 | ₩34,338 | -0.27% | 33.2만 |
|---|
| 2026.06.05 | ₩34,405 | ₩34,432 | ₩34,365 | ₩34,392 | -0.04% | 98.8만 |
|---|
| 2026.06.04 | ₩34,566 | ₩34,566 | ₩34,526 | ₩34,540 | -0.08% | 34만 |
|---|
| 2026.06.03 | ₩34,553 | ₩34,580 | ₩34,499 | ₩34,540 | -0.04% | 34.6만 |
|---|
| 2026.06.02 | ₩34,647 | ₩34,647 | ₩34,580 | ₩34,593 | -0.15% | 53.7만 |
|---|
| 2026.06.01 | ₩34,553 | ₩34,607 | ₩34,540 | ₩34,607 | +0.16% | 91.3만 |
|---|
| 2026.05.29 | ₩34,996 | ₩35,022 | ₩34,942 | ₩34,996 | 0.00% | 41.7만 |
|---|
| 2026.05.28 | ₩34,942 | ₩35,022 | ₩34,915 | ₩34,969 | +0.08% | 72.3만 |
|---|
| 2026.05.27 | ₩34,861 | ₩34,942 | ₩34,861 | ₩34,902 | +0.12% | 66.8만 |
|---|
| 2026.05.26 | ₩34,821 | ₩34,875 | ₩34,808 | ₩34,848 | +0.08% | 33.1만 |
|---|
| 2026.05.22 | ₩34,727 | ₩34,768 | ₩34,633 | ₩34,714 | -0.04% | 35만 |
|---|
| 2026.05.21 | ₩34,674 | ₩34,727 | ₩34,647 | ₩34,727 | +0.15% | 58.8만 |
|---|
| 2026.05.20 | ₩34,633 | ₩34,741 | ₩34,620 | ₩34,714 | +0.23% | 68만 |
|---|
| 2026.05.19 | ₩34,633 | ₩34,674 | ₩34,553 | ₩34,633 | 0.00% | 35.6만 |
|---|
| 2026.05.18 | ₩34,768 | ₩34,794 | ₩34,714 | ₩34,741 | -0.08% | 56.7만 |
|---|
| 2026.05.15 | ₩34,781 | ₩34,781 | ₩34,741 | ₩34,768 | -0.04% | 12.6만 |
|---|
| 2026.05.14 | ₩34,969 | ₩35,009 | ₩34,902 | ₩34,915 | -0.15% | 13.9만 |
|---|
| 2026.05.13 | ₩34,955 | ₩34,969 | ₩34,915 | ₩34,942 | -0.04% | 23.2만 |
|---|
| 2026.05.12 | ₩34,982 | ₩34,982 | ₩34,915 | ₩34,915 | -0.19% | 16.7만 |
|---|
| 2026.05.11 | ₩35,009 | ₩35,022 | ₩34,982 | ₩34,996 | -0.04% | 17.6만 |
|---|
| 2026.05.08 | ₩35,022 | ₩35,049 | ₩35,009 | ₩35,036 | +0.04% | 24.1만 |
|---|
| 2026.05.07 | ₩34,982 | ₩34,982 | ₩34,902 | ₩34,915 | -0.19% | 59만 |
|---|
| 2026.05.06 | ₩34,982 | ₩34,996 | ₩34,928 | ₩34,996 | +0.04% | 111.8만 |
|---|
| 2026.05.05 | ₩34,955 | ₩34,969 | ₩34,915 | ₩34,928 | -0.08% | 13.7만 |
|---|
| 2026.05.04 | ₩34,955 | ₩34,996 | ₩34,915 | ₩34,942 | -0.04% | 7.1만 |
|---|
| 2026.05.01 | ₩35,009 | ₩35,076 | ₩34,996 | ₩35,009 | 0.00% | 66.9만 |
|---|
| 2026.04.30 | ₩35,103 | ₩35,157 | ₩35,076 | ₩35,103 | 0.00% | 8.1만 |
|---|
| 2026.04.29 | ₩35,116 | ₩35,130 | ₩35,036 | ₩35,049 | -0.19% | 34.2만 |
|---|
| 2026.04.28 | ₩35,170 | ₩35,183 | ₩35,116 | ₩35,170 | 0.00% | 6.3만 |
|---|
| 2026.04.27 | ₩35,183 | ₩35,224 | ₩35,170 | ₩35,170 | -0.04% | 8.7만 |
|---|
| 2026.04.24 | ₩35,103 | ₩35,224 | ₩35,076 | ₩35,183 | +0.23% | 21.3만 |
|---|
| 2026.04.23 | ₩35,103 | ₩35,143 | ₩35,063 | ₩35,130 | +0.08% | 17.1만 |
|---|
| 2026.04.22 | ₩35,103 | ₩35,130 | ₩35,063 | ₩35,063 | -0.11% | 6.4만 |
|---|
| 2026.04.21 | ₩35,049 | ₩35,076 | ₩35,009 | ₩35,022 | -0.08% | 28만 |
|---|
| 2026.04.20 | ₩35,103 | ₩35,103 | ₩35,049 | ₩35,089 | -0.04% | 10.4만 |
|---|
| 2026.04.17 | ₩35,076 | ₩35,116 | ₩35,049 | ₩35,089 | +0.04% | 12.1만 |
|---|
| 2026.04.16 | ₩35,116 | ₩35,116 | ₩34,982 | ₩34,996 | -0.34% | 7.7만 |
|---|
| 2026.04.15 | ₩35,103 | ₩35,116 | ₩35,076 | ₩35,089 | -0.04% | 14.7만 |
|---|
| 2026.04.14 | ₩35,063 | ₩35,130 | ₩35,022 | ₩35,116 | +0.15% | 23만 |
|---|
| 2026.04.13 | ₩34,969 | ₩35,049 | ₩34,969 | ₩35,049 | +0.23% | 13.5만 |
|---|
| 2026.04.10 | ₩34,942 | ₩34,982 | ₩34,915 | ₩34,955 | +0.04% | 21.2만 |
|---|
| 2026.04.09 | ₩34,915 | ₩34,969 | ₩34,875 | ₩34,942 | +0.08% | 9.6만 |
|---|
| 2026.04.08 | ₩34,969 | ₩34,969 | ₩34,888 | ₩34,915 | -0.15% | 18.2만 |
|---|
| 2026.04.07 | ₩34,861 | ₩34,942 | ₩34,754 | ₩34,928 | +0.19% | 37만 |
|---|
| 2026.04.06 | ₩34,835 | ₩34,902 | ₩34,821 | ₩34,875 | +0.12% | 14.5만 |
|---|
| 2026.04.02 | ₩34,794 | ₩34,902 | ₩34,794 | ₩34,888 | +0.27% | 15만 |
|---|
| 2026.04.01 | ₩34,714 | ₩34,808 | ₩34,714 | ₩34,727 | +0.04% | 84.3만 |
|---|
| 2026.03.31 | ₩34,996 | ₩35,022 | ₩34,888 | ₩34,888 | -0.31% | 22.8만 |
|---|
| 2026.03.30 | ₩34,902 | ₩34,955 | ₩34,888 | ₩34,915 | +0.04% | 24.5만 |
|---|
| 2026.03.27 | ₩34,660 | ₩34,754 | ₩34,660 | ₩34,687 | +0.08% | 15.2만 |
|---|
| 2026.03.26 | ₩34,821 | ₩34,861 | ₩34,727 | ₩34,727 | -0.27% | 17.4만 |
|---|
| 2026.03.25 | ₩34,821 | ₩34,848 | ₩34,768 | ₩34,835 | +0.04% | 32.8만 |
|---|
| 2026.03.24 | ₩34,741 | ₩34,821 | ₩34,687 | ₩34,727 | -0.04% | 20.8만 |
|---|
| 2026.03.23 | ₩34,808 | ₩34,915 | ₩34,794 | ₩34,848 | +0.12% | 41.3만 |
|---|
| 2026.03.20 | ₩35,009 | ₩35,036 | ₩34,727 | ₩34,727 | -0.80% | 141.9만 |
|---|
| 2026.03.19 | ₩35,116 | ₩35,197 | ₩35,103 | ₩35,143 | +0.08% | 26.9만 |
|---|
| 2026.03.18 | ₩35,291 | ₩35,304 | ₩35,183 | ₩35,183 | -0.30% | 13.9만 |
|---|
| 2026.03.17 | ₩35,197 | ₩35,277 | ₩35,183 | ₩35,277 | +0.23% | 6.8만 |
|---|
| 2026.03.16 | ₩35,103 | ₩35,143 | ₩35,063 | ₩35,116 | +0.04% | 18.6만 |
|---|
| 2026.03.13 | ₩35,063 | ₩35,089 | ₩34,996 | ₩35,009 | -0.15% | 14.6만 |
|---|
| 2026.03.12 | ₩35,130 | ₩35,170 | ₩35,049 | ₩35,076 | -0.15% | 34.9만 |
|---|
| 2026.03.11 | ₩35,197 | ₩35,197 | ₩35,130 | ₩35,130 | -0.19% | 16.7만 |
|---|
| 2026.03.10 | ₩35,304 | ₩35,304 | ₩35,183 | ₩35,183 | -0.34% | 93.6만 |
|---|
| 2026.03.09 | ₩35,277 | ₩35,344 | ₩35,237 | ₩35,304 | +0.08% | 34.1만 |
|---|
| 2026.03.06 | ₩35,170 | ₩35,358 | ₩35,170 | ₩35,250 | +0.23% | 30.7만 |
|---|
| 2026.03.05 | ₩35,157 | ₩35,237 | ₩35,143 | ₩35,197 | +0.11% | 16.3만 |
|---|
| 2026.03.04 | ₩35,277 | ₩35,277 | ₩35,183 | ₩35,183 | -0.27% | 14.4만 |
|---|
| 2026.03.03 | ₩35,237 | ₩35,331 | ₩35,224 | ₩35,277 | +0.11% | 17.7만 |
|---|
| 2026.03.02 | ₩35,344 | ₩35,358 | ₩35,237 | ₩35,317 | -0.08% | 10.6만 |
|---|
| 2026.02.27 | ₩35,452 | ₩35,478 | ₩35,411 | ₩35,425 | -0.08% | 12.4만 |
|---|
| 2026.02.26 | ₩35,331 | ₩35,398 | ₩35,331 | ₩35,385 | +0.15% | 7.7만 |
|---|
| 2026.02.25 | ₩35,250 | ₩35,317 | ₩35,250 | ₩35,291 | +0.11% | 7.2만 |
|---|
| 2026.02.24 | ₩35,250 | ₩35,277 | ₩35,224 | ₩35,264 | +0.04% | 9.4만 |
|---|
| 2026.02.23 | ₩35,237 | ₩35,317 | ₩35,237 | ₩35,264 | +0.08% | 8.5만 |
|---|
| 2026.02.20 | ₩35,237 | ₩35,237 | ₩35,157 | ₩35,224 | -0.04% | 17.1만 |
|---|
| 2026.02.19 | ₩35,210 | ₩35,264 | ₩35,197 | ₩35,250 | +0.11% | 14.9만 |
|---|
| 2026.02.18 | ₩35,224 | ₩35,250 | ₩35,197 | ₩35,210 | -0.04% | 11.1만 |
|---|
| 2026.02.17 | ₩35,250 | ₩35,264 | ₩35,210 | ₩35,237 | -0.04% | 28만 |
|---|
| 2026.02.13 | ₩35,277 | ₩35,304 | ₩35,237 | ₩35,277 | 0.00% | 14.4만 |
|---|
| 2026.02.12 | ₩35,116 | ₩35,237 | ₩35,116 | ₩35,224 | +0.31% | 29.6만 |
|---|
| 2026.02.11 | ₩35,103 | ₩35,157 | ₩35,063 | ₩35,103 | 0.00% | 20.3만 |
|---|
| 2026.02.10 | ₩35,143 | ₩35,183 | ₩35,116 | ₩35,143 | 0.00% | 27.6만 |
|---|
| 2026.02.09 | ₩35,009 | ₩35,076 | ₩35,009 | ₩35,076 | +0.19% | 15만 |
|---|
| 2026.02.06 | ₩35,009 | ₩35,036 | ₩34,969 | ₩35,036 | +0.08% | 15.4만 |
|---|
| 2026.02.05 | ₩34,942 | ₩35,009 | ₩34,928 | ₩34,996 | +0.15% | 24.4만 |
|---|
| 2026.02.04 | ₩34,888 | ₩34,942 | ₩34,875 | ₩34,875 | -0.04% | 64.1만 |
|---|
| 2026.02.03 | ₩34,888 | ₩34,955 | ₩34,888 | ₩34,942 | +0.15% | 26.5만 |
|---|
| 2026.02.02 | ₩34,969 | ₩34,969 | ₩34,875 | ₩34,888 | -0.23% | 39.9만 |
|---|
| 2026.01.30 | ₩34,982 | ₩35,009 | ₩34,955 | ₩34,969 | -0.04% | 33.6만 |
|---|
| 2026.01.29 | ₩34,982 | ₩35,076 | ₩34,982 | ₩34,996 | +0.04% | 38.7만 |
|---|
| 2026.01.28 | ₩34,982 | ₩34,996 | ₩34,915 | ₩34,982 | 0.00% | 28.7만 |
|---|
| 2026.01.27 | ₩34,955 | ₩35,009 | ₩34,955 | ₩34,969 | +0.04% | 24.1만 |
|---|
| 2026.01.26 | ₩34,955 | ₩34,982 | ₩34,928 | ₩34,955 | 0.00% | 19.7만 |
|---|
| 2026.01.23 | ₩34,861 | ₩34,928 | ₩34,848 | ₩34,928 | +0.19% | 26.4만 |
|---|
| 2026.01.22 | ₩34,835 | ₩34,902 | ₩34,821 | ₩34,848 | +0.04% | 23.8만 |
|---|
| 2026.01.21 | ₩34,781 | ₩34,888 | ₩34,754 | ₩34,875 | +0.27% | 20.7만 |
|---|
| 2026.01.20 | ₩34,754 | ₩34,794 | ₩34,727 | ₩34,741 | -0.04% | 34.1만 |
|---|
| 2026.01.16 | ₩34,928 | ₩34,928 | ₩34,848 | ₩34,861 | -0.19% | 21.1만 |
|---|
| 2026.01.15 | ₩34,969 | ₩34,982 | ₩34,928 | ₩34,942 | -0.08% | 97.9만 |
|---|
| 2026.01.14 | ₩34,955 | ₩35,009 | ₩34,955 | ₩34,969 | +0.04% | 27.6만 |
|---|
| 2026.01.13 | ₩34,928 | ₩34,955 | ₩34,902 | ₩34,915 | -0.04% | 24.6만 |
|---|
| 2026.01.12 | ₩34,875 | ₩34,928 | ₩34,875 | ₩34,902 | +0.08% | 18.5만 |
|---|
| 2026.01.09 | ₩34,848 | ₩34,928 | ₩34,835 | ₩34,902 | +0.15% | 39만 |
|---|
| 2026.01.08 | ₩34,848 | ₩34,888 | ₩34,835 | ₩34,848 | 0.00% | 17.6만 |
|---|
| 2026.01.07 | ₩34,928 | ₩34,942 | ₩34,875 | ₩34,928 | 0.00% | 26.4만 |
|---|
| 2026.01.06 | ₩34,861 | ₩34,888 | ₩34,821 | ₩34,875 | +0.04% | 28.3만 |
|---|
| 2026.01.05 | ₩34,808 | ₩34,888 | ₩34,808 | ₩34,888 | +0.23% | 19.4만 |
|---|
| 2026.01.02 | ₩34,821 | ₩34,835 | ₩34,781 | ₩34,781 | -0.12% | 14.9만 |
|---|
| 2025.12.31 | ₩34,835 | ₩34,888 | ₩34,794 | ₩34,808 | -0.08% | 16.9만 |
|---|
| 2025.12.30 | ₩34,861 | ₩34,902 | ₩34,848 | ₩34,875 | +0.04% | 11.3만 |
|---|
| 2025.12.29 | ₩34,861 | ₩34,888 | ₩34,848 | ₩34,875 | +0.04% | 14.3만 |
|---|
| 2025.12.26 | ₩34,875 | ₩34,888 | ₩34,821 | ₩34,848 | -0.08% | 11만 |
|---|
| 2025.12.24 | ₩34,821 | ₩34,861 | ₩34,808 | ₩34,835 | +0.04% | 8.3만 |
|---|
| 2025.12.23 | ₩34,674 | ₩34,781 | ₩34,674 | ₩34,781 | +0.31% | 30.8만 |
|---|
| 2025.12.22 | ₩34,781 | ₩34,794 | ₩34,741 | ₩34,754 | -0.08% | 15.6만 |
|---|
| 2025.12.19 | ₩34,848 | ₩34,861 | ₩34,781 | ₩34,794 | -0.15% | 7.7만 |
|---|
| 2025.12.18 | ₩34,808 | ₩34,875 | ₩34,781 | ₩34,861 | +0.15% | 14.6만 |
|---|
| 2025.12.17 | ₩34,888 | ₩34,942 | ₩34,888 | ₩34,928 | +0.12% | 13.5만 |
|---|
| 2025.12.16 | ₩34,835 | ₩34,942 | ₩34,835 | ₩34,928 | +0.27% | 14.1만 |
|---|
| 2025.12.15 | ₩34,955 | ₩34,982 | ₩34,888 | ₩34,888 | -0.19% | 13.3만 |
|---|
| 2025.12.12 | ₩34,915 | ₩34,915 | ₩34,888 | ₩34,915 | 0.00% | 38만 |
|---|
| 2025.12.11 | ₩35,049 | ₩35,063 | ₩34,969 | ₩34,969 | -0.23% | 12.8만 |
|---|
| 2025.12.10 | ₩34,861 | ₩35,009 | ₩34,861 | ₩34,996 | +0.38% | 24.5만 |
|---|
| 2025.12.09 | ₩34,969 | ₩34,969 | ₩34,875 | ₩34,902 | -0.19% | 18.3만 |
|---|
| 2025.12.08 | ₩34,982 | ₩34,996 | ₩34,888 | ₩34,942 | -0.12% | 10.6만 |
|---|
| 2025.12.05 | ₩35,063 | ₩35,076 | ₩34,982 | ₩34,996 | -0.19% | 15.4만 |
|---|
| 2025.12.04 | ₩35,063 | ₩35,076 | ₩35,036 | ₩35,049 | -0.04% | 13.9만 |
|---|
| 2025.12.03 | ₩35,049 | ₩35,116 | ₩35,049 | ₩35,103 | +0.15% | 10.6만 |
|---|
| 2025.12.02 | ₩34,982 | ₩35,063 | ₩34,982 | ₩35,036 | +0.15% | 8.5만 |
|---|
| 2025.12.01 | ₩35,036 | ₩35,063 | ₩35,009 | ₩35,009 | -0.08% | 20만 |
|---|
| 2025.11.28 | ₩35,358 | ₩35,385 | ₩35,264 | ₩35,277 | -0.23% | 8.6만 |
|---|
| 2025.11.26 | ₩35,264 | ₩35,358 | ₩35,237 | ₩35,344 | +0.23% | 22.4만 |
|---|
| 2025.11.25 | ₩35,210 | ₩35,291 | ₩35,210 | ₩35,277 | +0.19% | 23.6만 |
|---|
| 2025.11.24 | ₩35,237 | ₩35,237 | ₩35,197 | ₩35,224 | -0.04% | 17.2만 |
|---|
| 2025.11.21 | ₩35,210 | ₩35,210 | ₩35,157 | ₩35,210 | 0.00% | 22.2만 |
|---|
| 2025.11.20 | ₩35,130 | ₩35,183 | ₩35,089 | ₩35,130 | 0.00% | 21.7만 |
|---|
| 2025.11.19 | ₩35,157 | ₩35,170 | ₩35,089 | ₩35,103 | -0.15% | 14.9만 |
|---|
| 2025.11.18 | ₩35,170 | ₩35,183 | ₩35,116 | ₩35,130 | -0.11% | 161.8만 |
|---|
| 2025.11.17 | ₩35,143 | ₩35,157 | ₩35,116 | ₩35,116 | -0.08% | 8.6만 |
|---|
| 2025.11.14 | ₩35,224 | ₩35,237 | ₩35,116 | ₩35,116 | -0.30% | 13.7만 |
|---|
| 2025.11.13 | ₩35,197 | ₩35,224 | ₩35,157 | ₩35,157 | -0.11% | 13.2만 |
|---|
| 2025.11.12 | ₩35,250 | ₩35,277 | ₩35,237 | ₩35,250 | 0.00% | 17.4만 |
|---|
| 2025.11.11 | ₩35,237 | ₩35,358 | ₩35,210 | ₩35,304 | +0.19% | 11.5만 |
|---|
| 2025.11.10 | ₩35,157 | ₩35,170 | ₩35,143 | ₩35,170 | +0.04% | 10.9만 |
|---|
| 2025.11.07 | ₩35,116 | ₩35,197 | ₩35,103 | ₩35,170 | +0.15% | 15만 |
|---|
| 2025.11.06 | ₩35,157 | ₩35,183 | ₩35,143 | ₩35,170 | +0.04% | 82.7만 |
|---|
| 2025.11.05 | ₩35,143 | ₩35,157 | ₩35,049 | ₩35,049 | -0.27% | 10.7만 |
|---|
| 2025.11.04 | ₩35,197 | ₩35,237 | ₩35,183 | ₩35,197 | 0.00% | 29만 |
|---|
| 2025.11.03 | ₩35,183 | ₩35,210 | ₩35,143 | ₩35,170 | -0.04% | 29.9만 |
|---|
| 2025.10.31 | ₩35,331 | ₩35,371 | ₩35,304 | ₩35,371 | +0.11% | 11.2만 |
|---|
| 2025.10.30 | ₩35,277 | ₩35,358 | ₩35,264 | ₩35,304 | +0.08% | 16.1만 |
|---|
| 2025.10.29 | ₩35,532 | ₩35,559 | ₩35,344 | ₩35,371 | -0.45% | 21만 |
|---|
| 2025.10.28 | ₩35,505 | ₩35,559 | ₩35,505 | ₩35,546 | +0.11% | 13.1만 |
|---|
| 2025.10.27 | ₩35,519 | ₩35,532 | ₩35,465 | ₩35,519 | 0.00% | 9.6만 |
|---|
| 2025.10.24 | ₩35,492 | ₩35,546 | ₩35,465 | ₩35,532 | +0.11% | 27.6만 |
|---|
| 2025.10.23 | ₩35,586 | ₩35,599 | ₩35,519 | ₩35,532 | -0.15% | 19.7만 |
|---|
| 2025.10.22 | ₩35,586 | ₩35,613 | ₩35,546 | ₩35,613 | +0.08% | 13.9만 |
|---|
| 2025.10.21 | ₩35,572 | ₩35,586 | ₩35,546 | ₩35,559 | -0.04% | 13.5만 |
|---|
| 2025.10.20 | ₩35,478 | ₩35,478 | ₩35,438 | ₩35,478 | 0.00% | 25.9만 |
|---|
| 2025.10.17 | ₩35,519 | ₩35,519 | ₩35,425 | ₩35,425 | -0.26% | 22.2만 |
|---|
| 2025.10.16 | ₩35,385 | ₩35,519 | ₩35,385 | ₩35,492 | +0.30% | 14.6만 |
|---|
| 2025.10.15 | ₩35,478 | ₩35,505 | ₩35,371 | ₩35,411 | -0.19% | 17.1만 |
|---|
| 2025.10.14 | ₩35,425 | ₩35,452 | ₩35,398 | ₩35,438 | +0.04% | 21.4만 |
|---|
| 2025.10.13 | ₩35,398 | ₩35,411 | ₩35,358 | ₩35,411 | +0.04% | 9.9만 |
|---|
| 2025.10.10 | ₩35,344 | ₩35,425 | ₩35,344 | ₩35,398 | +0.15% | 14.3만 |
|---|