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 | ₩32,749 | ₩32,789 | ₩32,736 | ₩32,776 | +0.08% | 79.2만 |
| 2026.10.08 | ₩32,722 | ₩32,843 | ₩32,682 | ₩32,803 | +0.25% | 69.9만 |
| 2026.10.07 | ₩32,575 | ₩32,722 | ₩32,575 | ₩32,695 | +0.37% | 55.8만 |
| 2026.10.06 | ₩32,655 | ₩32,736 | ₩32,628 | ₩32,682 | +0.08% | 60.1만 |
| 2026.10.05 | ₩32,642 | ₩32,668 | ₩32,575 | ₩32,642 | 0.00% | 96만 |
| 2026.10.02 | ₩32,776 | ₩32,843 | ₩32,642 | ₩32,682 | -0.29% | 70.4만 |
| 2026.10.01 | ₩32,561 | ₩32,856 | ₩32,561 | ₩32,722 | +0.49% | 93만 |
| 2026.09.30 | ₩32,749 | ₩32,749 | ₩32,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,682 |
| -0.20% |
| 50.8만 |
| 2026.09.29 | ₩32,695 | ₩32,695 | ₩32,615 | ₩32,668 | -0.08% | 46.6만 |
|---|
| 2026.09.28 | ₩32,736 | ₩32,776 | ₩32,655 | ₩32,709 | -0.08% | 96만 |
|---|
| 2026.09.25 | ₩32,803 | ₩32,870 | ₩32,749 | ₩32,870 | +0.20% | 103.4만 |
|---|
| 2026.09.24 | ₩32,923 | ₩32,950 | ₩32,762 | ₩32,776 | -0.45% | 64.2만 |
|---|
| 2026.09.23 | ₩33,138 | ₩33,138 | ₩32,896 | ₩32,950 | -0.57% | 95.9만 |
|---|
| 2026.09.22 | ₩33,191 | ₩33,218 | ₩33,151 | ₩33,191 | 0.00% | 37.8만 |
|---|
| 2026.09.21 | ₩33,191 | ₩33,232 | ₩33,151 | ₩33,218 | +0.08% | 31.9만 |
|---|
| 2026.09.18 | ₩33,151 | ₩33,151 | ₩33,084 | ₩33,084 | -0.20% | 55.1만 |
|---|
| 2026.09.17 | ₩33,191 | ₩33,232 | ₩33,165 | ₩33,232 | +0.12% | 77.6만 |
|---|
| 2026.09.16 | ₩33,299 | ₩33,339 | ₩33,111 | ₩33,111 | -0.56% | 52.6만 |
|---|
| 2026.09.15 | ₩33,232 | ₩33,272 | ₩33,205 | ₩33,232 | 0.00% | 76.8만 |
|---|
| 2026.09.14 | ₩33,285 | ₩33,379 | ₩33,245 | ₩33,245 | -0.12% | 29.9만 |
|---|
| 2026.09.11 | ₩33,433 | ₩33,446 | ₩33,245 | ₩33,259 | -0.52% | 101.2만 |
|---|
| 2026.09.10 | ₩33,460 | ₩33,513 | ₩33,393 | ₩33,419 | -0.12% | 74.5만 |
|---|
| 2026.09.09 | ₩33,634 | ₩33,661 | ₩33,540 | ₩33,580 | -0.16% | 53.3만 |
|---|
| 2026.09.08 | ₩33,674 | ₩33,674 | ₩33,607 | ₩33,661 | -0.04% | 43.5만 |
|---|
| 2026.09.04 | ₩33,621 | ₩33,647 | ₩33,594 | ₩33,634 | +0.04% | 39.4만 |
|---|
| 2026.09.03 | ₩33,661 | ₩33,701 | ₩33,621 | ₩33,634 | -0.08% | 49.8만 |
|---|
| 2026.09.02 | ₩33,594 | ₩33,621 | ₩33,554 | ₩33,580 | -0.04% | 39.9만 |
|---|
| 2026.09.01 | ₩33,527 | ₩33,594 | ₩33,527 | ₩33,567 | +0.12% | 50만 |
|---|
| 2026.08.31 | ₩33,580 | ₩33,607 | ₩33,527 | ₩33,607 | +0.08% | 27.4만 |
|---|
| 2026.08.28 | ₩33,768 | ₩33,822 | ₩33,527 | ₩33,607 | -0.48% | 46.5만 |
|---|
| 2026.08.27 | ₩33,795 | ₩33,808 | ₩33,755 | ₩33,782 | -0.04% | 25.5만 |
|---|
| 2026.08.26 | ₩33,782 | ₩33,795 | ₩33,741 | ₩33,795 | +0.04% | 61.3만 |
|---|
| 2026.08.25 | ₩33,768 | ₩33,835 | ₩33,755 | ₩33,822 | +0.16% | 39만 |
|---|
| 2026.08.24 | ₩33,688 | ₩33,755 | ₩33,688 | ₩33,701 | +0.04% | 44.8만 |
|---|
| 2026.08.21 | ₩33,688 | ₩33,728 | ₩33,647 | ₩33,647 | -0.12% | 58.2만 |
|---|
| 2026.08.20 | ₩33,674 | ₩33,808 | ₩33,661 | ₩33,808 | +0.40% | 61.8만 |
|---|
| 2026.08.19 | ₩33,755 | ₩33,795 | ₩33,714 | ₩33,782 | +0.08% | 52.9만 |
|---|
| 2026.08.18 | ₩33,540 | ₩33,634 | ₩33,540 | ₩33,634 | +0.28% | 52.2만 |
|---|
| 2026.08.17 | ₩33,594 | ₩33,621 | ₩33,527 | ₩33,540 | -0.16% | 39.2만 |
|---|
| 2026.08.14 | ₩33,661 | ₩33,674 | ₩33,594 | ₩33,621 | -0.12% | 41.1만 |
|---|
| 2026.08.13 | ₩33,674 | ₩33,728 | ₩33,661 | ₩33,661 | -0.04% | 36만 |
|---|
| 2026.08.12 | ₩33,621 | ₩33,661 | ₩33,594 | ₩33,607 | -0.04% | 20.3만 |
|---|
| 2026.08.11 | ₩33,594 | ₩33,621 | ₩33,567 | ₩33,594 | 0.00% | 22.4만 |
|---|
| 2026.08.10 | ₩33,594 | ₩33,647 | ₩33,580 | ₩33,580 | -0.04% | 38.6만 |
|---|
| 2026.08.07 | ₩33,647 | ₩33,674 | ₩33,621 | ₩33,647 | 0.00% | 45.5만 |
|---|
| 2026.08.06 | ₩33,621 | ₩33,621 | ₩33,554 | ₩33,580 | -0.12% | 45.1만 |
|---|
| 2026.08.05 | ₩33,647 | ₩33,688 | ₩33,594 | ₩33,634 | -0.04% | 46만 |
|---|
| 2026.08.04 | ₩33,661 | ₩33,674 | ₩33,621 | ₩33,634 | -0.08% | 26.6만 |
|---|
| 2026.08.03 | ₩33,607 | ₩33,621 | ₩33,554 | ₩33,567 | -0.12% | 12.7만 |
|---|
| 2026.07.31 | ₩33,808 | ₩33,822 | ₩33,728 | ₩33,808 | 0.00% | 46만 |
|---|
| 2026.07.30 | ₩33,875 | ₩33,916 | ₩33,835 | ₩33,849 | -0.08% | 13.9만 |
|---|
| 2026.07.29 | ₩33,822 | ₩34,184 | ₩33,782 | ₩33,875 | +0.16% | 15.7만 |
|---|
| 2026.07.28 | ₩33,768 | ₩33,902 | ₩33,768 | ₩33,849 | +0.24% | 30.5만 |
|---|
| 2026.07.27 | ₩33,822 | ₩33,835 | ₩33,755 | ₩33,755 | -0.20% | 23.8만 |
|---|
| 2026.07.24 | ₩33,808 | ₩33,875 | ₩33,795 | ₩33,795 | -0.04% | 20.4만 |
|---|
| 2026.07.23 | ₩33,808 | ₩33,849 | ₩33,782 | ₩33,795 | -0.04% | 59.8만 |
|---|
| 2026.07.22 | ₩33,942 | ₩33,942 | ₩33,875 | ₩33,889 | -0.16% | 6.2만 |
|---|
| 2026.07.21 | ₩33,942 | ₩33,956 | ₩33,902 | ₩33,916 | -0.08% | 67만 |
|---|
| 2026.07.20 | ₩34,023 | ₩34,036 | ₩33,956 | ₩33,969 | -0.16% | 19만 |
|---|
| 2026.07.17 | ₩34,050 | ₩34,077 | ₩34,010 | ₩34,036 | -0.04% | 15.2만 |
|---|
| 2026.07.16 | ₩33,942 | ₩33,969 | ₩33,929 | ₩33,956 | +0.04% | 26.5만 |
|---|
| 2026.07.15 | ₩33,942 | ₩34,010 | ₩33,942 | ₩33,983 | +0.12% | 27만 |
|---|
| 2026.07.14 | ₩33,929 | ₩33,996 | ₩33,916 | ₩33,956 | +0.08% | 29만 |
|---|
| 2026.07.13 | ₩33,956 | ₩33,969 | ₩33,889 | ₩33,942 | -0.04% | 55.8만 |
|---|
| 2026.07.10 | ₩33,969 | ₩34,010 | ₩33,956 | ₩33,996 | +0.08% | 13.2만 |
|---|
| 2026.07.09 | ₩34,010 | ₩34,023 | ₩33,983 | ₩33,996 | -0.04% | 27.3만 |
|---|
| 2026.07.08 | ₩33,969 | ₩33,996 | ₩33,942 | ₩33,983 | +0.04% | 45.2만 |
|---|
| 2026.07.07 | ₩34,090 | ₩34,090 | ₩33,983 | ₩34,010 | -0.24% | 45.2만 |
|---|
| 2026.07.06 | ₩34,090 | ₩34,117 | ₩34,050 | ₩34,103 | +0.04% | 23.5만 |
|---|
| 2026.07.02 | ₩34,077 | ₩34,103 | ₩34,036 | ₩34,090 | +0.04% | 33.1만 |
|---|
| 2026.07.01 | ₩34,063 | ₩34,103 | ₩34,010 | ₩34,010 | -0.16% | 47.9만 |
|---|
| 2026.06.30 | ₩34,559 | ₩34,559 | ₩34,425 | ₩34,439 | -0.35% | 37.7만 |
|---|
| 2026.06.29 | ₩34,546 | ₩34,586 | ₩34,546 | ₩34,573 | +0.08% | 27.8만 |
|---|
| 2026.06.26 | ₩34,466 | ₩34,533 | ₩34,466 | ₩34,506 | +0.12% | 14.9만 |
|---|
| 2026.06.25 | ₩34,466 | ₩34,546 | ₩34,452 | ₩34,452 | -0.04% | 44.6만 |
|---|
| 2026.06.24 | ₩34,318 | ₩34,425 | ₩34,318 | ₩34,398 | +0.23% | 36.6만 |
|---|
| 2026.06.23 | ₩34,264 | ₩34,318 | ₩34,264 | ₩34,278 | +0.04% | 50만 |
|---|
| 2026.06.22 | ₩34,358 | ₩34,372 | ₩34,264 | ₩34,291 | -0.20% | 34.4만 |
|---|
| 2026.06.18 | ₩34,398 | ₩34,466 | ₩34,385 | ₩34,425 | +0.08% | 73.7만 |
|---|
| 2026.06.17 | ₩34,559 | ₩34,573 | ₩34,291 | ₩34,318 | -0.70% | 39.3만 |
|---|
| 2026.06.16 | ₩34,519 | ₩34,559 | ₩34,506 | ₩34,533 | +0.04% | 36.5만 |
|---|
| 2026.06.15 | ₩34,519 | ₩34,546 | ₩34,492 | ₩34,519 | 0.00% | 22.9만 |
|---|
| 2026.06.12 | ₩34,452 | ₩34,479 | ₩34,398 | ₩34,452 | 0.00% | 34.4만 |
|---|
| 2026.06.11 | ₩34,398 | ₩34,506 | ₩34,345 | ₩34,479 | +0.23% | 106.1만 |
|---|
| 2026.06.10 | ₩34,425 | ₩34,466 | ₩34,345 | ₩34,345 | -0.23% | 68.5만 |
|---|
| 2026.06.09 | ₩34,385 | ₩34,425 | ₩34,345 | ₩34,398 | +0.04% | 60.7만 |
|---|
| 2026.06.08 | ₩34,425 | ₩34,466 | ₩34,331 | ₩34,331 | -0.27% | 33.2만 |
|---|
| 2026.06.05 | ₩34,398 | ₩34,425 | ₩34,358 | ₩34,385 | -0.04% | 98.8만 |
|---|
| 2026.06.04 | ₩34,559 | ₩34,559 | ₩34,519 | ₩34,533 | -0.08% | 34만 |
|---|
| 2026.06.03 | ₩34,546 | ₩34,573 | ₩34,492 | ₩34,533 | -0.04% | 34.6만 |
|---|
| 2026.06.02 | ₩34,640 | ₩34,640 | ₩34,573 | ₩34,586 | -0.15% | 53.7만 |
|---|
| 2026.06.01 | ₩34,546 | ₩34,600 | ₩34,533 | ₩34,600 | +0.16% | 91.3만 |
|---|
| 2026.05.29 | ₩34,989 | ₩35,015 | ₩34,935 | ₩34,989 | 0.00% | 41.7만 |
|---|
| 2026.05.28 | ₩34,935 | ₩35,015 | ₩34,908 | ₩34,962 | +0.08% | 72.3만 |
|---|
| 2026.05.27 | ₩34,854 | ₩34,935 | ₩34,854 | ₩34,895 | +0.12% | 66.8만 |
|---|
| 2026.05.26 | ₩34,814 | ₩34,868 | ₩34,801 | ₩34,841 | +0.08% | 33.1만 |
|---|
| 2026.05.22 | ₩34,720 | ₩34,761 | ₩34,626 | ₩34,707 | -0.04% | 35만 |
|---|
| 2026.05.21 | ₩34,667 | ₩34,720 | ₩34,640 | ₩34,720 | +0.15% | 58.8만 |
|---|
| 2026.05.20 | ₩34,626 | ₩34,734 | ₩34,613 | ₩34,707 | +0.23% | 68만 |
|---|
| 2026.05.19 | ₩34,626 | ₩34,667 | ₩34,546 | ₩34,626 | 0.00% | 35.6만 |
|---|
| 2026.05.18 | ₩34,761 | ₩34,787 | ₩34,707 | ₩34,734 | -0.08% | 56.7만 |
|---|
| 2026.05.15 | ₩34,774 | ₩34,774 | ₩34,734 | ₩34,761 | -0.04% | 12.6만 |
|---|
| 2026.05.14 | ₩34,962 | ₩35,002 | ₩34,895 | ₩34,908 | -0.15% | 13.9만 |
|---|
| 2026.05.13 | ₩34,948 | ₩34,962 | ₩34,908 | ₩34,935 | -0.04% | 23.2만 |
|---|
| 2026.05.12 | ₩34,975 | ₩34,975 | ₩34,908 | ₩34,908 | -0.19% | 16.7만 |
|---|
| 2026.05.11 | ₩35,002 | ₩35,015 | ₩34,975 | ₩34,989 | -0.04% | 17.6만 |
|---|
| 2026.05.08 | ₩35,015 | ₩35,042 | ₩35,002 | ₩35,029 | +0.04% | 24.1만 |
|---|
| 2026.05.07 | ₩34,975 | ₩34,975 | ₩34,895 | ₩34,908 | -0.19% | 59만 |
|---|
| 2026.05.06 | ₩34,975 | ₩34,989 | ₩34,921 | ₩34,989 | +0.04% | 111.8만 |
|---|
| 2026.05.05 | ₩34,948 | ₩34,962 | ₩34,908 | ₩34,921 | -0.08% | 13.7만 |
|---|
| 2026.05.04 | ₩34,948 | ₩34,989 | ₩34,908 | ₩34,935 | -0.04% | 7.1만 |
|---|
| 2026.05.01 | ₩35,002 | ₩35,069 | ₩34,989 | ₩35,002 | 0.00% | 66.9만 |
|---|
| 2026.04.30 | ₩35,096 | ₩35,149 | ₩35,069 | ₩35,096 | 0.00% | 8.1만 |
|---|
| 2026.04.29 | ₩35,109 | ₩35,123 | ₩35,029 | ₩35,042 | -0.19% | 34.2만 |
|---|
| 2026.04.28 | ₩35,163 | ₩35,176 | ₩35,109 | ₩35,163 | 0.00% | 6.3만 |
|---|
| 2026.04.27 | ₩35,176 | ₩35,216 | ₩35,163 | ₩35,163 | -0.04% | 8.7만 |
|---|
| 2026.04.24 | ₩35,096 | ₩35,216 | ₩35,069 | ₩35,176 | +0.23% | 21.3만 |
|---|
| 2026.04.23 | ₩35,096 | ₩35,136 | ₩35,056 | ₩35,123 | +0.08% | 17.1만 |
|---|
| 2026.04.22 | ₩35,096 | ₩35,123 | ₩35,056 | ₩35,056 | -0.11% | 6.4만 |
|---|
| 2026.04.21 | ₩35,042 | ₩35,069 | ₩35,002 | ₩35,015 | -0.08% | 28만 |
|---|
| 2026.04.20 | ₩35,096 | ₩35,096 | ₩35,042 | ₩35,082 | -0.04% | 10.4만 |
|---|
| 2026.04.17 | ₩35,069 | ₩35,109 | ₩35,042 | ₩35,082 | +0.04% | 12.1만 |
|---|
| 2026.04.16 | ₩35,109 | ₩35,109 | ₩34,975 | ₩34,989 | -0.34% | 7.7만 |
|---|
| 2026.04.15 | ₩35,096 | ₩35,109 | ₩35,069 | ₩35,082 | -0.04% | 14.7만 |
|---|
| 2026.04.14 | ₩35,056 | ₩35,123 | ₩35,015 | ₩35,109 | +0.15% | 23만 |
|---|
| 2026.04.13 | ₩34,962 | ₩35,042 | ₩34,962 | ₩35,042 | +0.23% | 13.5만 |
|---|
| 2026.04.10 | ₩34,935 | ₩34,975 | ₩34,908 | ₩34,948 | +0.04% | 21.2만 |
|---|
| 2026.04.09 | ₩34,908 | ₩34,962 | ₩34,868 | ₩34,935 | +0.08% | 9.6만 |
|---|
| 2026.04.08 | ₩34,962 | ₩34,962 | ₩34,881 | ₩34,908 | -0.15% | 18.2만 |
|---|
| 2026.04.07 | ₩34,854 | ₩34,935 | ₩34,747 | ₩34,921 | +0.19% | 37만 |
|---|
| 2026.04.06 | ₩34,828 | ₩34,895 | ₩34,814 | ₩34,868 | +0.12% | 14.5만 |
|---|
| 2026.04.02 | ₩34,787 | ₩34,895 | ₩34,787 | ₩34,881 | +0.27% | 15만 |
|---|
| 2026.04.01 | ₩34,707 | ₩34,801 | ₩34,707 | ₩34,720 | +0.04% | 84.3만 |
|---|
| 2026.03.31 | ₩34,989 | ₩35,015 | ₩34,881 | ₩34,881 | -0.31% | 22.8만 |
|---|
| 2026.03.30 | ₩34,895 | ₩34,948 | ₩34,881 | ₩34,908 | +0.04% | 24.5만 |
|---|
| 2026.03.27 | ₩34,653 | ₩34,747 | ₩34,653 | ₩34,680 | +0.08% | 15.2만 |
|---|
| 2026.03.26 | ₩34,814 | ₩34,854 | ₩34,720 | ₩34,720 | -0.27% | 17.4만 |
|---|
| 2026.03.25 | ₩34,814 | ₩34,841 | ₩34,761 | ₩34,828 | +0.04% | 32.8만 |
|---|
| 2026.03.24 | ₩34,734 | ₩34,814 | ₩34,680 | ₩34,720 | -0.04% | 20.8만 |
|---|
| 2026.03.23 | ₩34,801 | ₩34,908 | ₩34,787 | ₩34,841 | +0.12% | 41.3만 |
|---|
| 2026.03.20 | ₩35,002 | ₩35,029 | ₩34,720 | ₩34,720 | -0.80% | 141.9만 |
|---|
| 2026.03.19 | ₩35,109 | ₩35,190 | ₩35,096 | ₩35,136 | +0.08% | 26.9만 |
|---|
| 2026.03.18 | ₩35,284 | ₩35,297 | ₩35,176 | ₩35,176 | -0.30% | 13.9만 |
|---|
| 2026.03.17 | ₩35,190 | ₩35,270 | ₩35,176 | ₩35,270 | +0.23% | 6.8만 |
|---|
| 2026.03.16 | ₩35,096 | ₩35,136 | ₩35,056 | ₩35,109 | +0.04% | 18.6만 |
|---|
| 2026.03.13 | ₩35,056 | ₩35,082 | ₩34,989 | ₩35,002 | -0.15% | 14.6만 |
|---|
| 2026.03.12 | ₩35,123 | ₩35,163 | ₩35,042 | ₩35,069 | -0.15% | 34.9만 |
|---|
| 2026.03.11 | ₩35,190 | ₩35,190 | ₩35,123 | ₩35,123 | -0.19% | 16.7만 |
|---|
| 2026.03.10 | ₩35,297 | ₩35,297 | ₩35,176 | ₩35,176 | -0.34% | 93.6만 |
|---|
| 2026.03.09 | ₩35,270 | ₩35,337 | ₩35,230 | ₩35,297 | +0.08% | 34.1만 |
|---|
| 2026.03.06 | ₩35,163 | ₩35,351 | ₩35,163 | ₩35,243 | +0.23% | 30.7만 |
|---|
| 2026.03.05 | ₩35,149 | ₩35,230 | ₩35,136 | ₩35,190 | +0.11% | 16.3만 |
|---|
| 2026.03.04 | ₩35,270 | ₩35,270 | ₩35,176 | ₩35,176 | -0.27% | 14.4만 |
|---|
| 2026.03.03 | ₩35,230 | ₩35,324 | ₩35,216 | ₩35,270 | +0.11% | 17.7만 |
|---|
| 2026.03.02 | ₩35,337 | ₩35,351 | ₩35,230 | ₩35,310 | -0.08% | 10.6만 |
|---|
| 2026.02.27 | ₩35,444 | ₩35,471 | ₩35,404 | ₩35,418 | -0.08% | 12.4만 |
|---|
| 2026.02.26 | ₩35,324 | ₩35,391 | ₩35,324 | ₩35,377 | +0.15% | 7.7만 |
|---|
| 2026.02.25 | ₩35,243 | ₩35,310 | ₩35,243 | ₩35,284 | +0.11% | 7.2만 |
|---|
| 2026.02.24 | ₩35,243 | ₩35,270 | ₩35,216 | ₩35,257 | +0.04% | 9.4만 |
|---|
| 2026.02.23 | ₩35,230 | ₩35,310 | ₩35,230 | ₩35,257 | +0.08% | 8.5만 |
|---|
| 2026.02.20 | ₩35,230 | ₩35,230 | ₩35,149 | ₩35,216 | -0.04% | 17.1만 |
|---|
| 2026.02.19 | ₩35,203 | ₩35,257 | ₩35,190 | ₩35,243 | +0.11% | 14.9만 |
|---|
| 2026.02.18 | ₩35,216 | ₩35,243 | ₩35,190 | ₩35,203 | -0.04% | 11.1만 |
|---|
| 2026.02.17 | ₩35,243 | ₩35,257 | ₩35,203 | ₩35,230 | -0.04% | 28만 |
|---|
| 2026.02.13 | ₩35,270 | ₩35,297 | ₩35,230 | ₩35,270 | 0.00% | 14.4만 |
|---|
| 2026.02.12 | ₩35,109 | ₩35,230 | ₩35,109 | ₩35,216 | +0.31% | 29.6만 |
|---|
| 2026.02.11 | ₩35,096 | ₩35,149 | ₩35,056 | ₩35,096 | 0.00% | 20.3만 |
|---|
| 2026.02.10 | ₩35,136 | ₩35,176 | ₩35,109 | ₩35,136 | 0.00% | 27.6만 |
|---|
| 2026.02.09 | ₩35,002 | ₩35,069 | ₩35,002 | ₩35,069 | +0.19% | 15만 |
|---|
| 2026.02.06 | ₩35,002 | ₩35,029 | ₩34,962 | ₩35,029 | +0.08% | 15.4만 |
|---|
| 2026.02.05 | ₩34,935 | ₩35,002 | ₩34,921 | ₩34,989 | +0.15% | 24.4만 |
|---|
| 2026.02.04 | ₩34,881 | ₩34,935 | ₩34,868 | ₩34,868 | -0.04% | 64.1만 |
|---|
| 2026.02.03 | ₩34,881 | ₩34,948 | ₩34,881 | ₩34,935 | +0.15% | 26.5만 |
|---|
| 2026.02.02 | ₩34,962 | ₩34,962 | ₩34,868 | ₩34,881 | -0.23% | 39.9만 |
|---|
| 2026.01.30 | ₩34,975 | ₩35,002 | ₩34,948 | ₩34,962 | -0.04% | 33.6만 |
|---|
| 2026.01.29 | ₩34,975 | ₩35,069 | ₩34,975 | ₩34,989 | +0.04% | 38.7만 |
|---|
| 2026.01.28 | ₩34,975 | ₩34,989 | ₩34,908 | ₩34,975 | 0.00% | 28.7만 |
|---|
| 2026.01.27 | ₩34,948 | ₩35,002 | ₩34,948 | ₩34,962 | +0.04% | 24.1만 |
|---|
| 2026.01.26 | ₩34,948 | ₩34,975 | ₩34,921 | ₩34,948 | 0.00% | 19.7만 |
|---|
| 2026.01.23 | ₩34,854 | ₩34,921 | ₩34,841 | ₩34,921 | +0.19% | 26.4만 |
|---|
| 2026.01.22 | ₩34,828 | ₩34,895 | ₩34,814 | ₩34,841 | +0.04% | 23.8만 |
|---|
| 2026.01.21 | ₩34,774 | ₩34,881 | ₩34,747 | ₩34,868 | +0.27% | 20.7만 |
|---|
| 2026.01.20 | ₩34,747 | ₩34,787 | ₩34,720 | ₩34,734 | -0.04% | 34.1만 |
|---|
| 2026.01.16 | ₩34,921 | ₩34,921 | ₩34,841 | ₩34,854 | -0.19% | 21.1만 |
|---|
| 2026.01.15 | ₩34,962 | ₩34,975 | ₩34,921 | ₩34,935 | -0.08% | 97.9만 |
|---|
| 2026.01.14 | ₩34,948 | ₩35,002 | ₩34,948 | ₩34,962 | +0.04% | 27.6만 |
|---|
| 2026.01.13 | ₩34,921 | ₩34,948 | ₩34,895 | ₩34,908 | -0.04% | 24.6만 |
|---|
| 2026.01.12 | ₩34,868 | ₩34,921 | ₩34,868 | ₩34,895 | +0.08% | 18.5만 |
|---|
| 2026.01.09 | ₩34,841 | ₩34,921 | ₩34,828 | ₩34,895 | +0.15% | 39만 |
|---|
| 2026.01.08 | ₩34,841 | ₩34,881 | ₩34,828 | ₩34,841 | 0.00% | 17.6만 |
|---|
| 2026.01.07 | ₩34,921 | ₩34,935 | ₩34,868 | ₩34,921 | 0.00% | 26.4만 |
|---|
| 2026.01.06 | ₩34,854 | ₩34,881 | ₩34,814 | ₩34,868 | +0.04% | 28.3만 |
|---|
| 2026.01.05 | ₩34,801 | ₩34,881 | ₩34,801 | ₩34,881 | +0.23% | 19.4만 |
|---|
| 2026.01.02 | ₩34,814 | ₩34,828 | ₩34,774 | ₩34,774 | -0.12% | 14.9만 |
|---|
| 2025.12.31 | ₩34,828 | ₩34,881 | ₩34,787 | ₩34,801 | -0.08% | 16.9만 |
|---|
| 2025.12.30 | ₩34,854 | ₩34,895 | ₩34,841 | ₩34,868 | +0.04% | 11.3만 |
|---|
| 2025.12.29 | ₩34,854 | ₩34,881 | ₩34,841 | ₩34,868 | +0.04% | 14.3만 |
|---|
| 2025.12.26 | ₩34,868 | ₩34,881 | ₩34,814 | ₩34,841 | -0.08% | 11만 |
|---|
| 2025.12.24 | ₩34,814 | ₩34,854 | ₩34,801 | ₩34,828 | +0.04% | 8.3만 |
|---|
| 2025.12.23 | ₩34,667 | ₩34,774 | ₩34,667 | ₩34,774 | +0.31% | 30.8만 |
|---|
| 2025.12.22 | ₩34,774 | ₩34,787 | ₩34,734 | ₩34,747 | -0.08% | 15.6만 |
|---|
| 2025.12.19 | ₩34,841 | ₩34,854 | ₩34,774 | ₩34,787 | -0.15% | 7.7만 |
|---|
| 2025.12.18 | ₩34,801 | ₩34,868 | ₩34,774 | ₩34,854 | +0.15% | 14.6만 |
|---|
| 2025.12.17 | ₩34,881 | ₩34,935 | ₩34,881 | ₩34,921 | +0.12% | 13.5만 |
|---|
| 2025.12.16 | ₩34,828 | ₩34,935 | ₩34,828 | ₩34,921 | +0.27% | 14.1만 |
|---|
| 2025.12.15 | ₩34,948 | ₩34,975 | ₩34,881 | ₩34,881 | -0.19% | 13.3만 |
|---|
| 2025.12.12 | ₩34,908 | ₩34,908 | ₩34,881 | ₩34,908 | 0.00% | 38만 |
|---|
| 2025.12.11 | ₩35,042 | ₩35,056 | ₩34,962 | ₩34,962 | -0.23% | 12.8만 |
|---|
| 2025.12.10 | ₩34,854 | ₩35,002 | ₩34,854 | ₩34,989 | +0.38% | 24.5만 |
|---|
| 2025.12.09 | ₩34,962 | ₩34,962 | ₩34,868 | ₩34,895 | -0.19% | 18.3만 |
|---|
| 2025.12.08 | ₩34,975 | ₩34,989 | ₩34,881 | ₩34,935 | -0.12% | 10.6만 |
|---|
| 2025.12.05 | ₩35,056 | ₩35,069 | ₩34,975 | ₩34,989 | -0.19% | 15.4만 |
|---|
| 2025.12.04 | ₩35,056 | ₩35,069 | ₩35,029 | ₩35,042 | -0.04% | 13.9만 |
|---|
| 2025.12.03 | ₩35,042 | ₩35,109 | ₩35,042 | ₩35,096 | +0.15% | 10.6만 |
|---|
| 2025.12.02 | ₩34,975 | ₩35,056 | ₩34,975 | ₩35,029 | +0.15% | 8.5만 |
|---|
| 2025.12.01 | ₩35,029 | ₩35,056 | ₩35,002 | ₩35,002 | -0.08% | 20만 |
|---|
| 2025.11.28 | ₩35,351 | ₩35,377 | ₩35,257 | ₩35,270 | -0.23% | 8.6만 |
|---|
| 2025.11.26 | ₩35,257 | ₩35,351 | ₩35,230 | ₩35,337 | +0.23% | 22.4만 |
|---|
| 2025.11.25 | ₩35,203 | ₩35,284 | ₩35,203 | ₩35,270 | +0.19% | 23.6만 |
|---|
| 2025.11.24 | ₩35,230 | ₩35,230 | ₩35,190 | ₩35,216 | -0.04% | 17.2만 |
|---|
| 2025.11.21 | ₩35,203 | ₩35,203 | ₩35,149 | ₩35,203 | 0.00% | 22.2만 |
|---|
| 2025.11.20 | ₩35,123 | ₩35,176 | ₩35,082 | ₩35,123 | 0.00% | 21.7만 |
|---|
| 2025.11.19 | ₩35,149 | ₩35,163 | ₩35,082 | ₩35,096 | -0.15% | 14.9만 |
|---|
| 2025.11.18 | ₩35,163 | ₩35,176 | ₩35,109 | ₩35,123 | -0.11% | 161.8만 |
|---|
| 2025.11.17 | ₩35,136 | ₩35,149 | ₩35,109 | ₩35,109 | -0.08% | 8.6만 |
|---|
| 2025.11.14 | ₩35,216 | ₩35,230 | ₩35,109 | ₩35,109 | -0.30% | 13.7만 |
|---|
| 2025.11.13 | ₩35,190 | ₩35,216 | ₩35,149 | ₩35,149 | -0.11% | 13.2만 |
|---|
| 2025.11.12 | ₩35,243 | ₩35,270 | ₩35,230 | ₩35,243 | 0.00% | 17.4만 |
|---|
| 2025.11.11 | ₩35,230 | ₩35,351 | ₩35,203 | ₩35,297 | +0.19% | 11.5만 |
|---|
| 2025.11.10 | ₩35,149 | ₩35,163 | ₩35,136 | ₩35,163 | +0.04% | 10.9만 |
|---|
| 2025.11.07 | ₩35,109 | ₩35,190 | ₩35,096 | ₩35,163 | +0.15% | 15만 |
|---|
| 2025.11.06 | ₩35,149 | ₩35,176 | ₩35,136 | ₩35,163 | +0.04% | 82.7만 |
|---|
| 2025.11.05 | ₩35,136 | ₩35,149 | ₩35,042 | ₩35,042 | -0.27% | 10.7만 |
|---|
| 2025.11.04 | ₩35,190 | ₩35,230 | ₩35,176 | ₩35,190 | 0.00% | 29만 |
|---|
| 2025.11.03 | ₩35,176 | ₩35,203 | ₩35,136 | ₩35,163 | -0.04% | 29.9만 |
|---|
| 2025.10.31 | ₩35,324 | ₩35,364 | ₩35,297 | ₩35,364 | +0.11% | 11.2만 |
|---|
| 2025.10.30 | ₩35,270 | ₩35,351 | ₩35,257 | ₩35,297 | +0.08% | 16.1만 |
|---|
| 2025.10.29 | ₩35,525 | ₩35,552 | ₩35,337 | ₩35,364 | -0.45% | 21만 |
|---|
| 2025.10.28 | ₩35,498 | ₩35,552 | ₩35,498 | ₩35,538 | +0.11% | 13.1만 |
|---|
| 2025.10.27 | ₩35,512 | ₩35,525 | ₩35,458 | ₩35,512 | 0.00% | 9.6만 |
|---|
| 2025.10.24 | ₩35,485 | ₩35,538 | ₩35,458 | ₩35,525 | +0.11% | 27.6만 |
|---|
| 2025.10.23 | ₩35,579 | ₩35,592 | ₩35,512 | ₩35,525 | -0.15% | 19.7만 |
|---|
| 2025.10.22 | ₩35,579 | ₩35,605 | ₩35,538 | ₩35,605 | +0.08% | 13.9만 |
|---|
| 2025.10.21 | ₩35,565 | ₩35,579 | ₩35,538 | ₩35,552 | -0.04% | 13.5만 |
|---|
| 2025.10.20 | ₩35,471 | ₩35,471 | ₩35,431 | ₩35,471 | 0.00% | 25.9만 |
|---|
| 2025.10.17 | ₩35,512 | ₩35,512 | ₩35,418 | ₩35,418 | -0.26% | 22.2만 |
|---|
| 2025.10.16 | ₩35,377 | ₩35,512 | ₩35,377 | ₩35,485 | +0.30% | 14.6만 |
|---|
| 2025.10.15 | ₩35,471 | ₩35,498 | ₩35,364 | ₩35,404 | -0.19% | 17.1만 |
|---|
| 2025.10.14 | ₩35,418 | ₩35,444 | ₩35,391 | ₩35,431 | +0.04% | 21.4만 |
|---|
| 2025.10.13 | ₩35,391 | ₩35,404 | ₩35,351 | ₩35,404 | +0.04% | 9.9만 |
|---|
| 2025.10.10 | ₩35,337 | ₩35,418 | ₩35,337 | ₩35,391 | +0.15% | 14.3만 |
|---|