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 | ₩32,665 | ₩32,705 | ₩32,652 | ₩32,692 | +0.08% | 79.2만 |
| 2026.10.08 | ₩32,638 | ₩32,759 | ₩32,598 | ₩32,719 | +0.25% | 69.9만 |
| 2026.10.07 | ₩32,491 | ₩32,638 | ₩32,491 | ₩32,612 | +0.37% | 55.8만 |
| 2026.10.06 | ₩32,572 | ₩32,652 | ₩32,545 | ₩32,598 | +0.08% | 60.1만 |
| 2026.10.05 | ₩32,558 | ₩32,585 | ₩32,491 | ₩32,558 | 0.00% | 96만 |
| 2026.10.02 | ₩32,692 | ₩32,759 | ₩32,558 | ₩32,598 | -0.29% | 70.4만 |
| 2026.10.01 | ₩32,478 | ₩32,772 | ₩32,478 | ₩32,638 | +0.49% | 93만 |
| 2026.09.30 | ₩32,665 | ₩32,665 | ₩32,545 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,598 |
| -0.20% |
| 50.8만 |
| 2026.09.29 | ₩32,612 | ₩32,612 | ₩32,531 | ₩32,585 | -0.08% | 46.6만 |
|---|
| 2026.09.28 | ₩32,652 | ₩32,692 | ₩32,572 | ₩32,625 | -0.08% | 96만 |
|---|
| 2026.09.25 | ₩32,719 | ₩32,786 | ₩32,665 | ₩32,786 | +0.20% | 103.4만 |
|---|
| 2026.09.24 | ₩32,839 | ₩32,866 | ₩32,679 | ₩32,692 | -0.45% | 64.2만 |
|---|
| 2026.09.23 | ₩33,053 | ₩33,053 | ₩32,812 | ₩32,866 | -0.57% | 95.9만 |
|---|
| 2026.09.22 | ₩33,107 | ₩33,133 | ₩33,066 | ₩33,107 | 0.00% | 37.8만 |
|---|
| 2026.09.21 | ₩33,107 | ₩33,147 | ₩33,066 | ₩33,133 | +0.08% | 31.9만 |
|---|
| 2026.09.18 | ₩33,066 | ₩33,066 | ₩33,000 | ₩33,000 | -0.20% | 55.1만 |
|---|
| 2026.09.17 | ₩33,107 | ₩33,147 | ₩33,080 | ₩33,147 | +0.12% | 77.6만 |
|---|
| 2026.09.16 | ₩33,214 | ₩33,254 | ₩33,026 | ₩33,026 | -0.56% | 52.6만 |
|---|
| 2026.09.15 | ₩33,147 | ₩33,187 | ₩33,120 | ₩33,147 | 0.00% | 76.8만 |
|---|
| 2026.09.14 | ₩33,200 | ₩33,294 | ₩33,160 | ₩33,160 | -0.12% | 29.9만 |
|---|
| 2026.09.11 | ₩33,347 | ₩33,361 | ₩33,160 | ₩33,173 | -0.52% | 101.2만 |
|---|
| 2026.09.10 | ₩33,374 | ₩33,428 | ₩33,307 | ₩33,334 | -0.12% | 74.5만 |
|---|
| 2026.09.09 | ₩33,548 | ₩33,575 | ₩33,454 | ₩33,495 | -0.16% | 53.3만 |
|---|
| 2026.09.08 | ₩33,588 | ₩33,588 | ₩33,521 | ₩33,575 | -0.04% | 43.5만 |
|---|
| 2026.09.04 | ₩33,535 | ₩33,561 | ₩33,508 | ₩33,548 | +0.04% | 39.4만 |
|---|
| 2026.09.03 | ₩33,575 | ₩33,615 | ₩33,535 | ₩33,548 | -0.08% | 49.8만 |
|---|
| 2026.09.02 | ₩33,508 | ₩33,535 | ₩33,468 | ₩33,495 | -0.04% | 39.9만 |
|---|
| 2026.09.01 | ₩33,441 | ₩33,508 | ₩33,441 | ₩33,481 | +0.12% | 50만 |
|---|
| 2026.08.31 | ₩33,495 | ₩33,521 | ₩33,441 | ₩33,521 | +0.08% | 27.4만 |
|---|
| 2026.08.28 | ₩33,682 | ₩33,735 | ₩33,441 | ₩33,521 | -0.48% | 46.5만 |
|---|
| 2026.08.27 | ₩33,709 | ₩33,722 | ₩33,668 | ₩33,695 | -0.04% | 25.5만 |
|---|
| 2026.08.26 | ₩33,695 | ₩33,709 | ₩33,655 | ₩33,709 | +0.04% | 61.3만 |
|---|
| 2026.08.25 | ₩33,682 | ₩33,749 | ₩33,668 | ₩33,735 | +0.16% | 39만 |
|---|
| 2026.08.24 | ₩33,602 | ₩33,668 | ₩33,602 | ₩33,615 | +0.04% | 44.8만 |
|---|
| 2026.08.21 | ₩33,602 | ₩33,642 | ₩33,561 | ₩33,561 | -0.12% | 58.2만 |
|---|
| 2026.08.20 | ₩33,588 | ₩33,722 | ₩33,575 | ₩33,722 | +0.40% | 61.8만 |
|---|
| 2026.08.19 | ₩33,668 | ₩33,709 | ₩33,628 | ₩33,695 | +0.08% | 52.9만 |
|---|
| 2026.08.18 | ₩33,454 | ₩33,548 | ₩33,454 | ₩33,548 | +0.28% | 52.2만 |
|---|
| 2026.08.17 | ₩33,508 | ₩33,535 | ₩33,441 | ₩33,454 | -0.16% | 39.2만 |
|---|
| 2026.08.14 | ₩33,575 | ₩33,588 | ₩33,508 | ₩33,535 | -0.12% | 41.1만 |
|---|
| 2026.08.13 | ₩33,588 | ₩33,642 | ₩33,575 | ₩33,575 | -0.04% | 36만 |
|---|
| 2026.08.12 | ₩33,535 | ₩33,575 | ₩33,508 | ₩33,521 | -0.04% | 20.3만 |
|---|
| 2026.08.11 | ₩33,508 | ₩33,535 | ₩33,481 | ₩33,508 | 0.00% | 22.4만 |
|---|
| 2026.08.10 | ₩33,508 | ₩33,561 | ₩33,495 | ₩33,495 | -0.04% | 38.6만 |
|---|
| 2026.08.07 | ₩33,561 | ₩33,588 | ₩33,535 | ₩33,561 | 0.00% | 45.5만 |
|---|
| 2026.08.06 | ₩33,535 | ₩33,535 | ₩33,468 | ₩33,495 | -0.12% | 45.1만 |
|---|
| 2026.08.05 | ₩33,561 | ₩33,602 | ₩33,508 | ₩33,548 | -0.04% | 46만 |
|---|
| 2026.08.04 | ₩33,575 | ₩33,588 | ₩33,535 | ₩33,548 | -0.08% | 26.6만 |
|---|
| 2026.08.03 | ₩33,521 | ₩33,535 | ₩33,468 | ₩33,481 | -0.12% | 12.7만 |
|---|
| 2026.07.31 | ₩33,722 | ₩33,735 | ₩33,642 | ₩33,722 | 0.00% | 46만 |
|---|
| 2026.07.30 | ₩33,789 | ₩33,829 | ₩33,749 | ₩33,762 | -0.08% | 13.9만 |
|---|
| 2026.07.29 | ₩33,735 | ₩34,096 | ₩33,695 | ₩33,789 | +0.16% | 15.7만 |
|---|
| 2026.07.28 | ₩33,682 | ₩33,816 | ₩33,682 | ₩33,762 | +0.24% | 30.5만 |
|---|
| 2026.07.27 | ₩33,735 | ₩33,749 | ₩33,668 | ₩33,668 | -0.20% | 23.8만 |
|---|
| 2026.07.24 | ₩33,722 | ₩33,789 | ₩33,709 | ₩33,709 | -0.04% | 20.4만 |
|---|
| 2026.07.23 | ₩33,722 | ₩33,762 | ₩33,695 | ₩33,709 | -0.04% | 59.8만 |
|---|
| 2026.07.22 | ₩33,856 | ₩33,856 | ₩33,789 | ₩33,802 | -0.16% | 6.2만 |
|---|
| 2026.07.21 | ₩33,856 | ₩33,869 | ₩33,816 | ₩33,829 | -0.08% | 67만 |
|---|
| 2026.07.20 | ₩33,936 | ₩33,949 | ₩33,869 | ₩33,882 | -0.16% | 19만 |
|---|
| 2026.07.17 | ₩33,963 | ₩33,989 | ₩33,923 | ₩33,949 | -0.04% | 15.2만 |
|---|
| 2026.07.16 | ₩33,856 | ₩33,882 | ₩33,842 | ₩33,869 | +0.04% | 26.5만 |
|---|
| 2026.07.15 | ₩33,856 | ₩33,923 | ₩33,856 | ₩33,896 | +0.12% | 27만 |
|---|
| 2026.07.14 | ₩33,842 | ₩33,909 | ₩33,829 | ₩33,869 | +0.08% | 29만 |
|---|
| 2026.07.13 | ₩33,869 | ₩33,882 | ₩33,802 | ₩33,856 | -0.04% | 55.8만 |
|---|
| 2026.07.10 | ₩33,882 | ₩33,923 | ₩33,869 | ₩33,909 | +0.08% | 13.2만 |
|---|
| 2026.07.09 | ₩33,923 | ₩33,936 | ₩33,896 | ₩33,909 | -0.04% | 27.3만 |
|---|
| 2026.07.08 | ₩33,882 | ₩33,909 | ₩33,856 | ₩33,896 | +0.04% | 45.2만 |
|---|
| 2026.07.07 | ₩34,003 | ₩34,003 | ₩33,896 | ₩33,923 | -0.24% | 45.2만 |
|---|
| 2026.07.06 | ₩34,003 | ₩34,030 | ₩33,963 | ₩34,016 | +0.04% | 23.5만 |
|---|
| 2026.07.02 | ₩33,989 | ₩34,016 | ₩33,949 | ₩34,003 | +0.04% | 33.1만 |
|---|
| 2026.07.01 | ₩33,976 | ₩34,016 | ₩33,923 | ₩33,923 | -0.16% | 47.9만 |
|---|
| 2026.06.30 | ₩34,471 | ₩34,471 | ₩34,337 | ₩34,351 | -0.35% | 37.7만 |
|---|
| 2026.06.29 | ₩34,458 | ₩34,498 | ₩34,458 | ₩34,484 | +0.08% | 27.8만 |
|---|
| 2026.06.26 | ₩34,377 | ₩34,444 | ₩34,377 | ₩34,417 | +0.12% | 14.9만 |
|---|
| 2026.06.25 | ₩34,377 | ₩34,458 | ₩34,364 | ₩34,364 | -0.04% | 44.6만 |
|---|
| 2026.06.24 | ₩34,230 | ₩34,337 | ₩34,230 | ₩34,310 | +0.23% | 36.6만 |
|---|
| 2026.06.23 | ₩34,177 | ₩34,230 | ₩34,177 | ₩34,190 | +0.04% | 50만 |
|---|
| 2026.06.22 | ₩34,270 | ₩34,284 | ₩34,177 | ₩34,203 | -0.20% | 34.4만 |
|---|
| 2026.06.18 | ₩34,310 | ₩34,377 | ₩34,297 | ₩34,337 | +0.08% | 73.7만 |
|---|
| 2026.06.17 | ₩34,471 | ₩34,484 | ₩34,203 | ₩34,230 | -0.70% | 39.3만 |
|---|
| 2026.06.16 | ₩34,431 | ₩34,471 | ₩34,417 | ₩34,444 | +0.04% | 36.5만 |
|---|
| 2026.06.15 | ₩34,431 | ₩34,458 | ₩34,404 | ₩34,431 | 0.00% | 22.9만 |
|---|
| 2026.06.12 | ₩34,364 | ₩34,391 | ₩34,310 | ₩34,364 | 0.00% | 34.4만 |
|---|
| 2026.06.11 | ₩34,310 | ₩34,417 | ₩34,257 | ₩34,391 | +0.23% | 106.1만 |
|---|
| 2026.06.10 | ₩34,337 | ₩34,377 | ₩34,257 | ₩34,257 | -0.23% | 68.5만 |
|---|
| 2026.06.09 | ₩34,297 | ₩34,337 | ₩34,257 | ₩34,310 | +0.04% | 60.7만 |
|---|
| 2026.06.08 | ₩34,337 | ₩34,377 | ₩34,244 | ₩34,244 | -0.27% | 33.2만 |
|---|
| 2026.06.05 | ₩34,310 | ₩34,337 | ₩34,270 | ₩34,297 | -0.04% | 98.8만 |
|---|
| 2026.06.04 | ₩34,471 | ₩34,471 | ₩34,431 | ₩34,444 | -0.08% | 34만 |
|---|
| 2026.06.03 | ₩34,458 | ₩34,484 | ₩34,404 | ₩34,444 | -0.04% | 34.6만 |
|---|
| 2026.06.02 | ₩34,551 | ₩34,551 | ₩34,484 | ₩34,498 | -0.15% | 53.7만 |
|---|
| 2026.06.01 | ₩34,458 | ₩34,511 | ₩34,444 | ₩34,511 | +0.16% | 91.3만 |
|---|
| 2026.05.29 | ₩34,899 | ₩34,926 | ₩34,846 | ₩34,899 | 0.00% | 41.7만 |
|---|
| 2026.05.28 | ₩34,846 | ₩34,926 | ₩34,819 | ₩34,872 | +0.08% | 72.3만 |
|---|
| 2026.05.27 | ₩34,765 | ₩34,846 | ₩34,765 | ₩34,805 | +0.12% | 66.8만 |
|---|
| 2026.05.26 | ₩34,725 | ₩34,779 | ₩34,712 | ₩34,752 | +0.08% | 33.1만 |
|---|
| 2026.05.22 | ₩34,631 | ₩34,672 | ₩34,538 | ₩34,618 | -0.04% | 35만 |
|---|
| 2026.05.21 | ₩34,578 | ₩34,631 | ₩34,551 | ₩34,631 | +0.15% | 58.8만 |
|---|
| 2026.05.20 | ₩34,538 | ₩34,645 | ₩34,524 | ₩34,618 | +0.23% | 68만 |
|---|
| 2026.05.19 | ₩34,538 | ₩34,578 | ₩34,458 | ₩34,538 | 0.00% | 35.6만 |
|---|
| 2026.05.18 | ₩34,672 | ₩34,698 | ₩34,618 | ₩34,645 | -0.08% | 56.7만 |
|---|
| 2026.05.15 | ₩34,685 | ₩34,685 | ₩34,645 | ₩34,672 | -0.04% | 12.6만 |
|---|
| 2026.05.14 | ₩34,872 | ₩34,912 | ₩34,805 | ₩34,819 | -0.15% | 13.9만 |
|---|
| 2026.05.13 | ₩34,859 | ₩34,872 | ₩34,819 | ₩34,846 | -0.04% | 23.2만 |
|---|
| 2026.05.12 | ₩34,886 | ₩34,886 | ₩34,819 | ₩34,819 | -0.19% | 16.7만 |
|---|
| 2026.05.11 | ₩34,912 | ₩34,926 | ₩34,886 | ₩34,899 | -0.04% | 17.6만 |
|---|
| 2026.05.08 | ₩34,926 | ₩34,953 | ₩34,912 | ₩34,939 | +0.04% | 24.1만 |
|---|
| 2026.05.07 | ₩34,886 | ₩34,886 | ₩34,805 | ₩34,819 | -0.19% | 59만 |
|---|
| 2026.05.06 | ₩34,886 | ₩34,899 | ₩34,832 | ₩34,899 | +0.04% | 111.8만 |
|---|
| 2026.05.05 | ₩34,859 | ₩34,872 | ₩34,819 | ₩34,832 | -0.08% | 13.7만 |
|---|
| 2026.05.04 | ₩34,859 | ₩34,899 | ₩34,819 | ₩34,846 | -0.04% | 7.1만 |
|---|
| 2026.05.01 | ₩34,912 | ₩34,979 | ₩34,899 | ₩34,912 | 0.00% | 66.9만 |
|---|
| 2026.04.30 | ₩35,006 | ₩35,060 | ₩34,979 | ₩35,006 | 0.00% | 8.1만 |
|---|
| 2026.04.29 | ₩35,019 | ₩35,033 | ₩34,939 | ₩34,953 | -0.19% | 34.2만 |
|---|
| 2026.04.28 | ₩35,073 | ₩35,086 | ₩35,019 | ₩35,073 | 0.00% | 6.3만 |
|---|
| 2026.04.27 | ₩35,086 | ₩35,126 | ₩35,073 | ₩35,073 | -0.04% | 8.7만 |
|---|
| 2026.04.24 | ₩35,006 | ₩35,126 | ₩34,979 | ₩35,086 | +0.23% | 21.3만 |
|---|
| 2026.04.23 | ₩35,006 | ₩35,046 | ₩34,966 | ₩35,033 | +0.08% | 17.1만 |
|---|
| 2026.04.22 | ₩35,006 | ₩35,033 | ₩34,966 | ₩34,966 | -0.11% | 6.4만 |
|---|
| 2026.04.21 | ₩34,953 | ₩34,979 | ₩34,912 | ₩34,926 | -0.08% | 28만 |
|---|
| 2026.04.20 | ₩35,006 | ₩35,006 | ₩34,953 | ₩34,993 | -0.04% | 10.4만 |
|---|
| 2026.04.17 | ₩34,979 | ₩35,019 | ₩34,953 | ₩34,993 | +0.04% | 12.1만 |
|---|
| 2026.04.16 | ₩35,019 | ₩35,019 | ₩34,886 | ₩34,899 | -0.34% | 7.7만 |
|---|
| 2026.04.15 | ₩35,006 | ₩35,019 | ₩34,979 | ₩34,993 | -0.04% | 14.7만 |
|---|
| 2026.04.14 | ₩34,966 | ₩35,033 | ₩34,926 | ₩35,019 | +0.15% | 23만 |
|---|
| 2026.04.13 | ₩34,872 | ₩34,953 | ₩34,872 | ₩34,953 | +0.23% | 13.5만 |
|---|
| 2026.04.10 | ₩34,846 | ₩34,886 | ₩34,819 | ₩34,859 | +0.04% | 21.2만 |
|---|
| 2026.04.09 | ₩34,819 | ₩34,872 | ₩34,779 | ₩34,846 | +0.08% | 9.6만 |
|---|
| 2026.04.08 | ₩34,872 | ₩34,872 | ₩34,792 | ₩34,819 | -0.15% | 18.2만 |
|---|
| 2026.04.07 | ₩34,765 | ₩34,846 | ₩34,658 | ₩34,832 | +0.19% | 37만 |
|---|
| 2026.04.06 | ₩34,739 | ₩34,805 | ₩34,725 | ₩34,779 | +0.12% | 14.5만 |
|---|
| 2026.04.02 | ₩34,698 | ₩34,805 | ₩34,698 | ₩34,792 | +0.27% | 15만 |
|---|
| 2026.04.01 | ₩34,618 | ₩34,712 | ₩34,618 | ₩34,631 | +0.04% | 84.3만 |
|---|
| 2026.03.31 | ₩34,899 | ₩34,926 | ₩34,792 | ₩34,792 | -0.31% | 22.8만 |
|---|
| 2026.03.30 | ₩34,805 | ₩34,859 | ₩34,792 | ₩34,819 | +0.04% | 24.5만 |
|---|
| 2026.03.27 | ₩34,565 | ₩34,658 | ₩34,565 | ₩34,591 | +0.08% | 15.2만 |
|---|
| 2026.03.26 | ₩34,725 | ₩34,765 | ₩34,631 | ₩34,631 | -0.27% | 17.4만 |
|---|
| 2026.03.25 | ₩34,725 | ₩34,752 | ₩34,672 | ₩34,739 | +0.04% | 32.8만 |
|---|
| 2026.03.24 | ₩34,645 | ₩34,725 | ₩34,591 | ₩34,631 | -0.04% | 20.8만 |
|---|
| 2026.03.23 | ₩34,712 | ₩34,819 | ₩34,698 | ₩34,752 | +0.12% | 41.3만 |
|---|
| 2026.03.20 | ₩34,912 | ₩34,939 | ₩34,631 | ₩34,631 | -0.80% | 141.9만 |
|---|
| 2026.03.19 | ₩35,019 | ₩35,100 | ₩35,006 | ₩35,046 | +0.08% | 26.9만 |
|---|
| 2026.03.18 | ₩35,193 | ₩35,207 | ₩35,086 | ₩35,086 | -0.30% | 13.9만 |
|---|
| 2026.03.17 | ₩35,100 | ₩35,180 | ₩35,086 | ₩35,180 | +0.23% | 6.8만 |
|---|
| 2026.03.16 | ₩35,006 | ₩35,046 | ₩34,966 | ₩35,019 | +0.04% | 18.6만 |
|---|
| 2026.03.13 | ₩34,966 | ₩34,993 | ₩34,899 | ₩34,912 | -0.15% | 14.6만 |
|---|
| 2026.03.12 | ₩35,033 | ₩35,073 | ₩34,953 | ₩34,979 | -0.15% | 34.9만 |
|---|
| 2026.03.11 | ₩35,100 | ₩35,100 | ₩35,033 | ₩35,033 | -0.19% | 16.7만 |
|---|
| 2026.03.10 | ₩35,207 | ₩35,207 | ₩35,086 | ₩35,086 | -0.34% | 93.6만 |
|---|
| 2026.03.09 | ₩35,180 | ₩35,247 | ₩35,140 | ₩35,207 | +0.08% | 34.1만 |
|---|
| 2026.03.06 | ₩35,073 | ₩35,260 | ₩35,073 | ₩35,153 | +0.23% | 30.7만 |
|---|
| 2026.03.05 | ₩35,060 | ₩35,140 | ₩35,046 | ₩35,100 | +0.11% | 16.3만 |
|---|
| 2026.03.04 | ₩35,180 | ₩35,180 | ₩35,086 | ₩35,086 | -0.27% | 14.4만 |
|---|
| 2026.03.03 | ₩35,140 | ₩35,233 | ₩35,126 | ₩35,180 | +0.11% | 17.7만 |
|---|
| 2026.03.02 | ₩35,247 | ₩35,260 | ₩35,140 | ₩35,220 | -0.08% | 10.6만 |
|---|
| 2026.02.27 | ₩35,354 | ₩35,381 | ₩35,314 | ₩35,327 | -0.08% | 12.4만 |
|---|
| 2026.02.26 | ₩35,233 | ₩35,300 | ₩35,233 | ₩35,287 | +0.15% | 7.7만 |
|---|
| 2026.02.25 | ₩35,153 | ₩35,220 | ₩35,153 | ₩35,193 | +0.11% | 7.2만 |
|---|
| 2026.02.24 | ₩35,153 | ₩35,180 | ₩35,126 | ₩35,167 | +0.04% | 9.4만 |
|---|
| 2026.02.23 | ₩35,140 | ₩35,220 | ₩35,140 | ₩35,167 | +0.08% | 8.5만 |
|---|
| 2026.02.20 | ₩35,140 | ₩35,140 | ₩35,060 | ₩35,126 | -0.04% | 17.1만 |
|---|
| 2026.02.19 | ₩35,113 | ₩35,167 | ₩35,100 | ₩35,153 | +0.11% | 14.9만 |
|---|
| 2026.02.18 | ₩35,126 | ₩35,153 | ₩35,100 | ₩35,113 | -0.04% | 11.1만 |
|---|
| 2026.02.17 | ₩35,153 | ₩35,167 | ₩35,113 | ₩35,140 | -0.04% | 28만 |
|---|
| 2026.02.13 | ₩35,180 | ₩35,207 | ₩35,140 | ₩35,180 | 0.00% | 14.4만 |
|---|
| 2026.02.12 | ₩35,019 | ₩35,140 | ₩35,019 | ₩35,126 | +0.31% | 29.6만 |
|---|
| 2026.02.11 | ₩35,006 | ₩35,060 | ₩34,966 | ₩35,006 | 0.00% | 20.3만 |
|---|
| 2026.02.10 | ₩35,046 | ₩35,086 | ₩35,019 | ₩35,046 | 0.00% | 27.6만 |
|---|
| 2026.02.09 | ₩34,912 | ₩34,979 | ₩34,912 | ₩34,979 | +0.19% | 15만 |
|---|
| 2026.02.06 | ₩34,912 | ₩34,939 | ₩34,872 | ₩34,939 | +0.08% | 15.4만 |
|---|
| 2026.02.05 | ₩34,846 | ₩34,912 | ₩34,832 | ₩34,899 | +0.15% | 24.4만 |
|---|
| 2026.02.04 | ₩34,792 | ₩34,846 | ₩34,779 | ₩34,779 | -0.04% | 64.1만 |
|---|
| 2026.02.03 | ₩34,792 | ₩34,859 | ₩34,792 | ₩34,846 | +0.15% | 26.5만 |
|---|
| 2026.02.02 | ₩34,872 | ₩34,872 | ₩34,779 | ₩34,792 | -0.23% | 39.9만 |
|---|
| 2026.01.30 | ₩34,886 | ₩34,912 | ₩34,859 | ₩34,872 | -0.04% | 33.6만 |
|---|
| 2026.01.29 | ₩34,886 | ₩34,979 | ₩34,886 | ₩34,899 | +0.04% | 38.7만 |
|---|
| 2026.01.28 | ₩34,886 | ₩34,899 | ₩34,819 | ₩34,886 | 0.00% | 28.7만 |
|---|
| 2026.01.27 | ₩34,859 | ₩34,912 | ₩34,859 | ₩34,872 | +0.04% | 24.1만 |
|---|
| 2026.01.26 | ₩34,859 | ₩34,886 | ₩34,832 | ₩34,859 | 0.00% | 19.7만 |
|---|
| 2026.01.23 | ₩34,765 | ₩34,832 | ₩34,752 | ₩34,832 | +0.19% | 26.4만 |
|---|
| 2026.01.22 | ₩34,739 | ₩34,805 | ₩34,725 | ₩34,752 | +0.04% | 23.8만 |
|---|
| 2026.01.21 | ₩34,685 | ₩34,792 | ₩34,658 | ₩34,779 | +0.27% | 20.7만 |
|---|
| 2026.01.20 | ₩34,658 | ₩34,698 | ₩34,631 | ₩34,645 | -0.04% | 34.1만 |
|---|
| 2026.01.16 | ₩34,832 | ₩34,832 | ₩34,752 | ₩34,765 | -0.19% | 21.1만 |
|---|
| 2026.01.15 | ₩34,872 | ₩34,886 | ₩34,832 | ₩34,846 | -0.08% | 97.9만 |
|---|
| 2026.01.14 | ₩34,859 | ₩34,912 | ₩34,859 | ₩34,872 | +0.04% | 27.6만 |
|---|
| 2026.01.13 | ₩34,832 | ₩34,859 | ₩34,805 | ₩34,819 | -0.04% | 24.6만 |
|---|
| 2026.01.12 | ₩34,779 | ₩34,832 | ₩34,779 | ₩34,805 | +0.08% | 18.5만 |
|---|
| 2026.01.09 | ₩34,752 | ₩34,832 | ₩34,739 | ₩34,805 | +0.15% | 39만 |
|---|
| 2026.01.08 | ₩34,752 | ₩34,792 | ₩34,739 | ₩34,752 | 0.00% | 17.6만 |
|---|
| 2026.01.07 | ₩34,832 | ₩34,846 | ₩34,779 | ₩34,832 | 0.00% | 26.4만 |
|---|
| 2026.01.06 | ₩34,765 | ₩34,792 | ₩34,725 | ₩34,779 | +0.04% | 28.3만 |
|---|
| 2026.01.05 | ₩34,712 | ₩34,792 | ₩34,712 | ₩34,792 | +0.23% | 19.4만 |
|---|
| 2026.01.02 | ₩34,725 | ₩34,739 | ₩34,685 | ₩34,685 | -0.12% | 14.9만 |
|---|
| 2025.12.31 | ₩34,739 | ₩34,792 | ₩34,698 | ₩34,712 | -0.08% | 16.9만 |
|---|
| 2025.12.30 | ₩34,765 | ₩34,805 | ₩34,752 | ₩34,779 | +0.04% | 11.3만 |
|---|
| 2025.12.29 | ₩34,765 | ₩34,792 | ₩34,752 | ₩34,779 | +0.04% | 14.3만 |
|---|
| 2025.12.26 | ₩34,779 | ₩34,792 | ₩34,725 | ₩34,752 | -0.08% | 11만 |
|---|
| 2025.12.24 | ₩34,725 | ₩34,765 | ₩34,712 | ₩34,739 | +0.04% | 8.3만 |
|---|
| 2025.12.23 | ₩34,578 | ₩34,685 | ₩34,578 | ₩34,685 | +0.31% | 30.8만 |
|---|
| 2025.12.22 | ₩34,685 | ₩34,698 | ₩34,645 | ₩34,658 | -0.08% | 15.6만 |
|---|
| 2025.12.19 | ₩34,752 | ₩34,765 | ₩34,685 | ₩34,698 | -0.15% | 7.7만 |
|---|
| 2025.12.18 | ₩34,712 | ₩34,779 | ₩34,685 | ₩34,765 | +0.15% | 14.6만 |
|---|
| 2025.12.17 | ₩34,792 | ₩34,846 | ₩34,792 | ₩34,832 | +0.12% | 13.5만 |
|---|
| 2025.12.16 | ₩34,739 | ₩34,846 | ₩34,739 | ₩34,832 | +0.27% | 14.1만 |
|---|
| 2025.12.15 | ₩34,859 | ₩34,886 | ₩34,792 | ₩34,792 | -0.19% | 13.3만 |
|---|
| 2025.12.12 | ₩34,819 | ₩34,819 | ₩34,792 | ₩34,819 | 0.00% | 38만 |
|---|
| 2025.12.11 | ₩34,953 | ₩34,966 | ₩34,872 | ₩34,872 | -0.23% | 12.8만 |
|---|
| 2025.12.10 | ₩34,765 | ₩34,912 | ₩34,765 | ₩34,899 | +0.38% | 24.5만 |
|---|
| 2025.12.09 | ₩34,872 | ₩34,872 | ₩34,779 | ₩34,805 | -0.19% | 18.3만 |
|---|
| 2025.12.08 | ₩34,886 | ₩34,899 | ₩34,792 | ₩34,846 | -0.12% | 10.6만 |
|---|
| 2025.12.05 | ₩34,966 | ₩34,979 | ₩34,886 | ₩34,899 | -0.19% | 15.4만 |
|---|
| 2025.12.04 | ₩34,966 | ₩34,979 | ₩34,939 | ₩34,953 | -0.04% | 13.9만 |
|---|
| 2025.12.03 | ₩34,953 | ₩35,019 | ₩34,953 | ₩35,006 | +0.15% | 10.6만 |
|---|
| 2025.12.02 | ₩34,886 | ₩34,966 | ₩34,886 | ₩34,939 | +0.15% | 8.5만 |
|---|
| 2025.12.01 | ₩34,939 | ₩34,966 | ₩34,912 | ₩34,912 | -0.08% | 20만 |
|---|
| 2025.11.28 | ₩35,260 | ₩35,287 | ₩35,167 | ₩35,180 | -0.23% | 8.6만 |
|---|
| 2025.11.26 | ₩35,167 | ₩35,260 | ₩35,140 | ₩35,247 | +0.23% | 22.4만 |
|---|
| 2025.11.25 | ₩35,113 | ₩35,193 | ₩35,113 | ₩35,180 | +0.19% | 23.6만 |
|---|
| 2025.11.24 | ₩35,140 | ₩35,140 | ₩35,100 | ₩35,126 | -0.04% | 17.2만 |
|---|
| 2025.11.21 | ₩35,113 | ₩35,113 | ₩35,060 | ₩35,113 | 0.00% | 22.2만 |
|---|
| 2025.11.20 | ₩35,033 | ₩35,086 | ₩34,993 | ₩35,033 | 0.00% | 21.7만 |
|---|
| 2025.11.19 | ₩35,060 | ₩35,073 | ₩34,993 | ₩35,006 | -0.15% | 14.9만 |
|---|
| 2025.11.18 | ₩35,073 | ₩35,086 | ₩35,019 | ₩35,033 | -0.11% | 161.8만 |
|---|
| 2025.11.17 | ₩35,046 | ₩35,060 | ₩35,019 | ₩35,019 | -0.08% | 8.6만 |
|---|
| 2025.11.14 | ₩35,126 | ₩35,140 | ₩35,019 | ₩35,019 | -0.30% | 13.7만 |
|---|
| 2025.11.13 | ₩35,100 | ₩35,126 | ₩35,060 | ₩35,060 | -0.11% | 13.2만 |
|---|
| 2025.11.12 | ₩35,153 | ₩35,180 | ₩35,140 | ₩35,153 | 0.00% | 17.4만 |
|---|
| 2025.11.11 | ₩35,140 | ₩35,260 | ₩35,113 | ₩35,207 | +0.19% | 11.5만 |
|---|
| 2025.11.10 | ₩35,060 | ₩35,073 | ₩35,046 | ₩35,073 | +0.04% | 10.9만 |
|---|
| 2025.11.07 | ₩35,019 | ₩35,100 | ₩35,006 | ₩35,073 | +0.15% | 15만 |
|---|
| 2025.11.06 | ₩35,060 | ₩35,086 | ₩35,046 | ₩35,073 | +0.04% | 82.7만 |
|---|
| 2025.11.05 | ₩35,046 | ₩35,060 | ₩34,953 | ₩34,953 | -0.27% | 10.7만 |
|---|
| 2025.11.04 | ₩35,100 | ₩35,140 | ₩35,086 | ₩35,100 | 0.00% | 29만 |
|---|
| 2025.11.03 | ₩35,086 | ₩35,113 | ₩35,046 | ₩35,073 | -0.04% | 29.9만 |
|---|
| 2025.10.31 | ₩35,233 | ₩35,274 | ₩35,207 | ₩35,274 | +0.11% | 11.2만 |
|---|
| 2025.10.30 | ₩35,180 | ₩35,260 | ₩35,167 | ₩35,207 | +0.08% | 16.1만 |
|---|
| 2025.10.29 | ₩35,434 | ₩35,461 | ₩35,247 | ₩35,274 | -0.45% | 21만 |
|---|
| 2025.10.28 | ₩35,407 | ₩35,461 | ₩35,407 | ₩35,447 | +0.11% | 13.1만 |
|---|
| 2025.10.27 | ₩35,421 | ₩35,434 | ₩35,367 | ₩35,421 | 0.00% | 9.6만 |
|---|
| 2025.10.24 | ₩35,394 | ₩35,447 | ₩35,367 | ₩35,434 | +0.11% | 27.6만 |
|---|
| 2025.10.23 | ₩35,488 | ₩35,501 | ₩35,421 | ₩35,434 | -0.15% | 19.7만 |
|---|
| 2025.10.22 | ₩35,488 | ₩35,514 | ₩35,447 | ₩35,514 | +0.08% | 13.9만 |
|---|
| 2025.10.21 | ₩35,474 | ₩35,488 | ₩35,447 | ₩35,461 | -0.04% | 13.5만 |
|---|
| 2025.10.20 | ₩35,381 | ₩35,381 | ₩35,340 | ₩35,381 | 0.00% | 25.9만 |
|---|
| 2025.10.17 | ₩35,421 | ₩35,421 | ₩35,327 | ₩35,327 | -0.26% | 22.2만 |
|---|
| 2025.10.16 | ₩35,287 | ₩35,421 | ₩35,287 | ₩35,394 | +0.30% | 14.6만 |
|---|
| 2025.10.15 | ₩35,381 | ₩35,407 | ₩35,274 | ₩35,314 | -0.19% | 17.1만 |
|---|
| 2025.10.14 | ₩35,327 | ₩35,354 | ₩35,300 | ₩35,340 | +0.04% | 21.4만 |
|---|
| 2025.10.13 | ₩35,300 | ₩35,314 | ₩35,260 | ₩35,314 | +0.04% | 9.9만 |
|---|
| 2025.10.10 | ₩35,247 | ₩35,327 | ₩35,247 | ₩35,300 | +0.15% | 14.3만 |
|---|