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 | ₩32,751 | ₩32,791 | ₩32,737 | ₩32,777 | +0.08% | 79.2만 |
| 2026.10.08 | ₩32,724 | ₩32,845 | ₩32,684 | ₩32,804 | +0.25% | 69.9만 |
| 2026.10.07 | ₩32,576 | ₩32,724 | ₩32,576 | ₩32,697 | +0.37% | 55.8만 |
| 2026.10.06 | ₩32,657 | ₩32,737 | ₩32,630 | ₩32,684 | +0.08% | 60.1만 |
| 2026.10.05 | ₩32,643 | ₩32,670 | ₩32,576 | ₩32,643 | 0.00% | 96만 |
| 2026.10.02 | ₩32,777 | ₩32,845 | ₩32,643 | ₩32,684 | -0.29% | 70.4만 |
| 2026.10.01 | ₩32,563 | ₩32,858 | ₩32,563 | ₩32,724 | +0.49% | 93만 |
| 2026.09.30 | ₩32,751 | ₩32,751 | ₩32,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,684 |
| -0.20% |
| 50.8만 |
| 2026.09.29 | ₩32,697 | ₩32,697 | ₩32,617 | ₩32,670 | -0.08% | 46.6만 |
|---|
| 2026.09.28 | ₩32,737 | ₩32,777 | ₩32,657 | ₩32,710 | -0.08% | 96만 |
|---|
| 2026.09.25 | ₩32,804 | ₩32,871 | ₩32,751 | ₩32,871 | +0.20% | 103.4만 |
|---|
| 2026.09.24 | ₩32,925 | ₩32,952 | ₩32,764 | ₩32,777 | -0.45% | 64.2만 |
|---|
| 2026.09.23 | ₩33,140 | ₩33,140 | ₩32,898 | ₩32,952 | -0.57% | 95.9만 |
|---|
| 2026.09.22 | ₩33,193 | ₩33,220 | ₩33,153 | ₩33,193 | 0.00% | 37.8만 |
|---|
| 2026.09.21 | ₩33,193 | ₩33,233 | ₩33,153 | ₩33,220 | +0.08% | 31.9만 |
|---|
| 2026.09.18 | ₩33,153 | ₩33,153 | ₩33,086 | ₩33,086 | -0.20% | 55.1만 |
|---|
| 2026.09.17 | ₩33,193 | ₩33,233 | ₩33,166 | ₩33,233 | +0.12% | 77.6만 |
|---|
| 2026.09.16 | ₩33,301 | ₩33,341 | ₩33,113 | ₩33,113 | -0.56% | 52.6만 |
|---|
| 2026.09.15 | ₩33,233 | ₩33,274 | ₩33,207 | ₩33,233 | 0.00% | 76.8만 |
|---|
| 2026.09.14 | ₩33,287 | ₩33,381 | ₩33,247 | ₩33,247 | -0.12% | 29.9만 |
|---|
| 2026.09.11 | ₩33,435 | ₩33,448 | ₩33,247 | ₩33,260 | -0.52% | 101.2만 |
|---|
| 2026.09.10 | ₩33,461 | ₩33,515 | ₩33,394 | ₩33,421 | -0.12% | 74.5만 |
|---|
| 2026.09.09 | ₩33,636 | ₩33,663 | ₩33,542 | ₩33,582 | -0.16% | 53.3만 |
|---|
| 2026.09.08 | ₩33,676 | ₩33,676 | ₩33,609 | ₩33,663 | -0.04% | 43.5만 |
|---|
| 2026.09.04 | ₩33,622 | ₩33,649 | ₩33,596 | ₩33,636 | +0.04% | 39.4만 |
|---|
| 2026.09.03 | ₩33,663 | ₩33,703 | ₩33,622 | ₩33,636 | -0.08% | 49.8만 |
|---|
| 2026.09.02 | ₩33,596 | ₩33,622 | ₩33,555 | ₩33,582 | -0.04% | 39.9만 |
|---|
| 2026.09.01 | ₩33,529 | ₩33,596 | ₩33,529 | ₩33,569 | +0.12% | 50만 |
|---|
| 2026.08.31 | ₩33,582 | ₩33,609 | ₩33,529 | ₩33,609 | +0.08% | 27.4만 |
|---|
| 2026.08.28 | ₩33,770 | ₩33,824 | ₩33,529 | ₩33,609 | -0.48% | 46.5만 |
|---|
| 2026.08.27 | ₩33,797 | ₩33,810 | ₩33,756 | ₩33,783 | -0.04% | 25.5만 |
|---|
| 2026.08.26 | ₩33,783 | ₩33,797 | ₩33,743 | ₩33,797 | +0.04% | 61.3만 |
|---|
| 2026.08.25 | ₩33,770 | ₩33,837 | ₩33,756 | ₩33,824 | +0.16% | 39만 |
|---|
| 2026.08.24 | ₩33,689 | ₩33,756 | ₩33,689 | ₩33,703 | +0.04% | 44.8만 |
|---|
| 2026.08.21 | ₩33,689 | ₩33,730 | ₩33,649 | ₩33,649 | -0.12% | 58.2만 |
|---|
| 2026.08.20 | ₩33,676 | ₩33,810 | ₩33,663 | ₩33,810 | +0.40% | 61.8만 |
|---|
| 2026.08.19 | ₩33,756 | ₩33,797 | ₩33,716 | ₩33,783 | +0.08% | 52.9만 |
|---|
| 2026.08.18 | ₩33,542 | ₩33,636 | ₩33,542 | ₩33,636 | +0.28% | 52.2만 |
|---|
| 2026.08.17 | ₩33,596 | ₩33,622 | ₩33,529 | ₩33,542 | -0.16% | 39.2만 |
|---|
| 2026.08.14 | ₩33,663 | ₩33,676 | ₩33,596 | ₩33,622 | -0.12% | 41.1만 |
|---|
| 2026.08.13 | ₩33,676 | ₩33,730 | ₩33,663 | ₩33,663 | -0.04% | 36만 |
|---|
| 2026.08.12 | ₩33,622 | ₩33,663 | ₩33,596 | ₩33,609 | -0.04% | 20.3만 |
|---|
| 2026.08.11 | ₩33,596 | ₩33,622 | ₩33,569 | ₩33,596 | 0.00% | 22.4만 |
|---|
| 2026.08.10 | ₩33,596 | ₩33,649 | ₩33,582 | ₩33,582 | -0.04% | 38.6만 |
|---|
| 2026.08.07 | ₩33,649 | ₩33,676 | ₩33,622 | ₩33,649 | 0.00% | 45.5만 |
|---|
| 2026.08.06 | ₩33,622 | ₩33,622 | ₩33,555 | ₩33,582 | -0.12% | 45.1만 |
|---|
| 2026.08.05 | ₩33,649 | ₩33,689 | ₩33,596 | ₩33,636 | -0.04% | 46만 |
|---|
| 2026.08.04 | ₩33,663 | ₩33,676 | ₩33,622 | ₩33,636 | -0.08% | 26.6만 |
|---|
| 2026.08.03 | ₩33,609 | ₩33,622 | ₩33,555 | ₩33,569 | -0.12% | 12.7만 |
|---|
| 2026.07.31 | ₩33,810 | ₩33,824 | ₩33,730 | ₩33,810 | 0.00% | 46만 |
|---|
| 2026.07.30 | ₩33,877 | ₩33,917 | ₩33,837 | ₩33,850 | -0.08% | 13.9만 |
|---|
| 2026.07.29 | ₩33,824 | ₩34,186 | ₩33,783 | ₩33,877 | +0.16% | 15.7만 |
|---|
| 2026.07.28 | ₩33,770 | ₩33,904 | ₩33,770 | ₩33,850 | +0.24% | 30.5만 |
|---|
| 2026.07.27 | ₩33,824 | ₩33,837 | ₩33,756 | ₩33,756 | -0.20% | 23.8만 |
|---|
| 2026.07.24 | ₩33,810 | ₩33,877 | ₩33,797 | ₩33,797 | -0.04% | 20.4만 |
|---|
| 2026.07.23 | ₩33,810 | ₩33,850 | ₩33,783 | ₩33,797 | -0.04% | 59.8만 |
|---|
| 2026.07.22 | ₩33,944 | ₩33,944 | ₩33,877 | ₩33,891 | -0.16% | 6.2만 |
|---|
| 2026.07.21 | ₩33,944 | ₩33,958 | ₩33,904 | ₩33,917 | -0.08% | 67만 |
|---|
| 2026.07.20 | ₩34,025 | ₩34,038 | ₩33,958 | ₩33,971 | -0.16% | 19만 |
|---|
| 2026.07.17 | ₩34,052 | ₩34,078 | ₩34,011 | ₩34,038 | -0.04% | 15.2만 |
|---|
| 2026.07.16 | ₩33,944 | ₩33,971 | ₩33,931 | ₩33,958 | +0.04% | 26.5만 |
|---|
| 2026.07.15 | ₩33,944 | ₩34,011 | ₩33,944 | ₩33,984 | +0.12% | 27만 |
|---|
| 2026.07.14 | ₩33,931 | ₩33,998 | ₩33,917 | ₩33,958 | +0.08% | 29만 |
|---|
| 2026.07.13 | ₩33,958 | ₩33,971 | ₩33,891 | ₩33,944 | -0.04% | 55.8만 |
|---|
| 2026.07.10 | ₩33,971 | ₩34,011 | ₩33,958 | ₩33,998 | +0.08% | 13.2만 |
|---|
| 2026.07.09 | ₩34,011 | ₩34,025 | ₩33,984 | ₩33,998 | -0.04% | 27.3만 |
|---|
| 2026.07.08 | ₩33,971 | ₩33,998 | ₩33,944 | ₩33,984 | +0.04% | 45.2만 |
|---|
| 2026.07.07 | ₩34,092 | ₩34,092 | ₩33,984 | ₩34,011 | -0.24% | 45.2만 |
|---|
| 2026.07.06 | ₩34,092 | ₩34,119 | ₩34,052 | ₩34,105 | +0.04% | 23.5만 |
|---|
| 2026.07.02 | ₩34,078 | ₩34,105 | ₩34,038 | ₩34,092 | +0.04% | 33.1만 |
|---|
| 2026.07.01 | ₩34,065 | ₩34,105 | ₩34,011 | ₩34,011 | -0.16% | 47.9만 |
|---|
| 2026.06.30 | ₩34,561 | ₩34,561 | ₩34,427 | ₩34,440 | -0.35% | 37.7만 |
|---|
| 2026.06.29 | ₩34,548 | ₩34,588 | ₩34,548 | ₩34,575 | +0.08% | 27.8만 |
|---|
| 2026.06.26 | ₩34,467 | ₩34,534 | ₩34,467 | ₩34,508 | +0.12% | 14.9만 |
|---|
| 2026.06.25 | ₩34,467 | ₩34,548 | ₩34,454 | ₩34,454 | -0.04% | 44.6만 |
|---|
| 2026.06.24 | ₩34,320 | ₩34,427 | ₩34,320 | ₩34,400 | +0.23% | 36.6만 |
|---|
| 2026.06.23 | ₩34,266 | ₩34,320 | ₩34,266 | ₩34,280 | +0.04% | 50만 |
|---|
| 2026.06.22 | ₩34,360 | ₩34,373 | ₩34,266 | ₩34,293 | -0.20% | 34.4만 |
|---|
| 2026.06.18 | ₩34,400 | ₩34,467 | ₩34,387 | ₩34,427 | +0.08% | 73.7만 |
|---|
| 2026.06.17 | ₩34,561 | ₩34,575 | ₩34,293 | ₩34,320 | -0.70% | 39.3만 |
|---|
| 2026.06.16 | ₩34,521 | ₩34,561 | ₩34,508 | ₩34,534 | +0.04% | 36.5만 |
|---|
| 2026.06.15 | ₩34,521 | ₩34,548 | ₩34,494 | ₩34,521 | 0.00% | 22.9만 |
|---|
| 2026.06.12 | ₩34,454 | ₩34,481 | ₩34,400 | ₩34,454 | 0.00% | 34.4만 |
|---|
| 2026.06.11 | ₩34,400 | ₩34,508 | ₩34,347 | ₩34,481 | +0.23% | 106.1만 |
|---|
| 2026.06.10 | ₩34,427 | ₩34,467 | ₩34,347 | ₩34,347 | -0.23% | 68.5만 |
|---|
| 2026.06.09 | ₩34,387 | ₩34,427 | ₩34,347 | ₩34,400 | +0.04% | 60.7만 |
|---|
| 2026.06.08 | ₩34,427 | ₩34,467 | ₩34,333 | ₩34,333 | -0.27% | 33.2만 |
|---|
| 2026.06.05 | ₩34,400 | ₩34,427 | ₩34,360 | ₩34,387 | -0.04% | 98.8만 |
|---|
| 2026.06.04 | ₩34,561 | ₩34,561 | ₩34,521 | ₩34,534 | -0.08% | 34만 |
|---|
| 2026.06.03 | ₩34,548 | ₩34,575 | ₩34,494 | ₩34,534 | -0.04% | 34.6만 |
|---|
| 2026.06.02 | ₩34,642 | ₩34,642 | ₩34,575 | ₩34,588 | -0.15% | 53.7만 |
|---|
| 2026.06.01 | ₩34,548 | ₩34,601 | ₩34,534 | ₩34,601 | +0.16% | 91.3만 |
|---|
| 2026.05.29 | ₩34,990 | ₩35,017 | ₩34,937 | ₩34,990 | 0.00% | 41.7만 |
|---|
| 2026.05.28 | ₩34,937 | ₩35,017 | ₩34,910 | ₩34,964 | +0.08% | 72.3만 |
|---|
| 2026.05.27 | ₩34,856 | ₩34,937 | ₩34,856 | ₩34,896 | +0.12% | 66.8만 |
|---|
| 2026.05.26 | ₩34,816 | ₩34,870 | ₩34,803 | ₩34,843 | +0.08% | 33.1만 |
|---|
| 2026.05.22 | ₩34,722 | ₩34,762 | ₩34,628 | ₩34,709 | -0.04% | 35만 |
|---|
| 2026.05.21 | ₩34,668 | ₩34,722 | ₩34,642 | ₩34,722 | +0.15% | 58.8만 |
|---|
| 2026.05.20 | ₩34,628 | ₩34,736 | ₩34,615 | ₩34,709 | +0.23% | 68만 |
|---|
| 2026.05.19 | ₩34,628 | ₩34,668 | ₩34,548 | ₩34,628 | 0.00% | 35.6만 |
|---|
| 2026.05.18 | ₩34,762 | ₩34,789 | ₩34,709 | ₩34,736 | -0.08% | 56.7만 |
|---|
| 2026.05.15 | ₩34,776 | ₩34,776 | ₩34,736 | ₩34,762 | -0.04% | 12.6만 |
|---|
| 2026.05.14 | ₩34,964 | ₩35,004 | ₩34,896 | ₩34,910 | -0.15% | 13.9만 |
|---|
| 2026.05.13 | ₩34,950 | ₩34,964 | ₩34,910 | ₩34,937 | -0.04% | 23.2만 |
|---|
| 2026.05.12 | ₩34,977 | ₩34,977 | ₩34,910 | ₩34,910 | -0.19% | 16.7만 |
|---|
| 2026.05.11 | ₩35,004 | ₩35,017 | ₩34,977 | ₩34,990 | -0.04% | 17.6만 |
|---|
| 2026.05.08 | ₩35,017 | ₩35,044 | ₩35,004 | ₩35,031 | +0.04% | 24.1만 |
|---|
| 2026.05.07 | ₩34,977 | ₩34,977 | ₩34,896 | ₩34,910 | -0.19% | 59만 |
|---|
| 2026.05.06 | ₩34,977 | ₩34,990 | ₩34,923 | ₩34,990 | +0.04% | 111.8만 |
|---|
| 2026.05.05 | ₩34,950 | ₩34,964 | ₩34,910 | ₩34,923 | -0.08% | 13.7만 |
|---|
| 2026.05.04 | ₩34,950 | ₩34,990 | ₩34,910 | ₩34,937 | -0.04% | 7.1만 |
|---|
| 2026.05.01 | ₩35,004 | ₩35,071 | ₩34,990 | ₩35,004 | 0.00% | 66.9만 |
|---|
| 2026.04.30 | ₩35,098 | ₩35,151 | ₩35,071 | ₩35,098 | 0.00% | 8.1만 |
|---|
| 2026.04.29 | ₩35,111 | ₩35,124 | ₩35,031 | ₩35,044 | -0.19% | 34.2만 |
|---|
| 2026.04.28 | ₩35,165 | ₩35,178 | ₩35,111 | ₩35,165 | 0.00% | 6.3만 |
|---|
| 2026.04.27 | ₩35,178 | ₩35,218 | ₩35,165 | ₩35,165 | -0.04% | 8.7만 |
|---|
| 2026.04.24 | ₩35,098 | ₩35,218 | ₩35,071 | ₩35,178 | +0.23% | 21.3만 |
|---|
| 2026.04.23 | ₩35,098 | ₩35,138 | ₩35,057 | ₩35,124 | +0.08% | 17.1만 |
|---|
| 2026.04.22 | ₩35,098 | ₩35,124 | ₩35,057 | ₩35,057 | -0.11% | 6.4만 |
|---|
| 2026.04.21 | ₩35,044 | ₩35,071 | ₩35,004 | ₩35,017 | -0.08% | 28만 |
|---|
| 2026.04.20 | ₩35,098 | ₩35,098 | ₩35,044 | ₩35,084 | -0.04% | 10.4만 |
|---|
| 2026.04.17 | ₩35,071 | ₩35,111 | ₩35,044 | ₩35,084 | +0.04% | 12.1만 |
|---|
| 2026.04.16 | ₩35,111 | ₩35,111 | ₩34,977 | ₩34,990 | -0.34% | 7.7만 |
|---|
| 2026.04.15 | ₩35,098 | ₩35,111 | ₩35,071 | ₩35,084 | -0.04% | 14.7만 |
|---|
| 2026.04.14 | ₩35,057 | ₩35,124 | ₩35,017 | ₩35,111 | +0.15% | 23만 |
|---|
| 2026.04.13 | ₩34,964 | ₩35,044 | ₩34,964 | ₩35,044 | +0.23% | 13.5만 |
|---|
| 2026.04.10 | ₩34,937 | ₩34,977 | ₩34,910 | ₩34,950 | +0.04% | 21.2만 |
|---|
| 2026.04.09 | ₩34,910 | ₩34,964 | ₩34,870 | ₩34,937 | +0.08% | 9.6만 |
|---|
| 2026.04.08 | ₩34,964 | ₩34,964 | ₩34,883 | ₩34,910 | -0.15% | 18.2만 |
|---|
| 2026.04.07 | ₩34,856 | ₩34,937 | ₩34,749 | ₩34,923 | +0.19% | 37만 |
|---|
| 2026.04.06 | ₩34,829 | ₩34,896 | ₩34,816 | ₩34,870 | +0.12% | 14.5만 |
|---|
| 2026.04.02 | ₩34,789 | ₩34,896 | ₩34,789 | ₩34,883 | +0.27% | 15만 |
|---|
| 2026.04.01 | ₩34,709 | ₩34,803 | ₩34,709 | ₩34,722 | +0.04% | 84.3만 |
|---|
| 2026.03.31 | ₩34,990 | ₩35,017 | ₩34,883 | ₩34,883 | -0.31% | 22.8만 |
|---|
| 2026.03.30 | ₩34,896 | ₩34,950 | ₩34,883 | ₩34,910 | +0.04% | 24.5만 |
|---|
| 2026.03.27 | ₩34,655 | ₩34,749 | ₩34,655 | ₩34,682 | +0.08% | 15.2만 |
|---|
| 2026.03.26 | ₩34,816 | ₩34,856 | ₩34,722 | ₩34,722 | -0.27% | 17.4만 |
|---|
| 2026.03.25 | ₩34,816 | ₩34,843 | ₩34,762 | ₩34,829 | +0.04% | 32.8만 |
|---|
| 2026.03.24 | ₩34,736 | ₩34,816 | ₩34,682 | ₩34,722 | -0.04% | 20.8만 |
|---|
| 2026.03.23 | ₩34,803 | ₩34,910 | ₩34,789 | ₩34,843 | +0.12% | 41.3만 |
|---|
| 2026.03.20 | ₩35,004 | ₩35,031 | ₩34,722 | ₩34,722 | -0.80% | 141.9만 |
|---|
| 2026.03.19 | ₩35,111 | ₩35,192 | ₩35,098 | ₩35,138 | +0.08% | 26.9만 |
|---|
| 2026.03.18 | ₩35,285 | ₩35,299 | ₩35,178 | ₩35,178 | -0.30% | 13.9만 |
|---|
| 2026.03.17 | ₩35,192 | ₩35,272 | ₩35,178 | ₩35,272 | +0.23% | 6.8만 |
|---|
| 2026.03.16 | ₩35,098 | ₩35,138 | ₩35,057 | ₩35,111 | +0.04% | 18.6만 |
|---|
| 2026.03.13 | ₩35,057 | ₩35,084 | ₩34,990 | ₩35,004 | -0.15% | 14.6만 |
|---|
| 2026.03.12 | ₩35,124 | ₩35,165 | ₩35,044 | ₩35,071 | -0.15% | 34.9만 |
|---|
| 2026.03.11 | ₩35,192 | ₩35,192 | ₩35,124 | ₩35,124 | -0.19% | 16.7만 |
|---|
| 2026.03.10 | ₩35,299 | ₩35,299 | ₩35,178 | ₩35,178 | -0.34% | 93.6만 |
|---|
| 2026.03.09 | ₩35,272 | ₩35,339 | ₩35,232 | ₩35,299 | +0.08% | 34.1만 |
|---|
| 2026.03.06 | ₩35,165 | ₩35,352 | ₩35,165 | ₩35,245 | +0.23% | 30.7만 |
|---|
| 2026.03.05 | ₩35,151 | ₩35,232 | ₩35,138 | ₩35,192 | +0.11% | 16.3만 |
|---|
| 2026.03.04 | ₩35,272 | ₩35,272 | ₩35,178 | ₩35,178 | -0.27% | 14.4만 |
|---|
| 2026.03.03 | ₩35,232 | ₩35,326 | ₩35,218 | ₩35,272 | +0.11% | 17.7만 |
|---|
| 2026.03.02 | ₩35,339 | ₩35,352 | ₩35,232 | ₩35,312 | -0.08% | 10.6만 |
|---|
| 2026.02.27 | ₩35,446 | ₩35,473 | ₩35,406 | ₩35,420 | -0.08% | 12.4만 |
|---|
| 2026.02.26 | ₩35,326 | ₩35,393 | ₩35,326 | ₩35,379 | +0.15% | 7.7만 |
|---|
| 2026.02.25 | ₩35,245 | ₩35,312 | ₩35,245 | ₩35,285 | +0.11% | 7.2만 |
|---|
| 2026.02.24 | ₩35,245 | ₩35,272 | ₩35,218 | ₩35,259 | +0.04% | 9.4만 |
|---|
| 2026.02.23 | ₩35,232 | ₩35,312 | ₩35,232 | ₩35,259 | +0.08% | 8.5만 |
|---|
| 2026.02.20 | ₩35,232 | ₩35,232 | ₩35,151 | ₩35,218 | -0.04% | 17.1만 |
|---|
| 2026.02.19 | ₩35,205 | ₩35,259 | ₩35,192 | ₩35,245 | +0.11% | 14.9만 |
|---|
| 2026.02.18 | ₩35,218 | ₩35,245 | ₩35,192 | ₩35,205 | -0.04% | 11.1만 |
|---|
| 2026.02.17 | ₩35,245 | ₩35,259 | ₩35,205 | ₩35,232 | -0.04% | 28만 |
|---|
| 2026.02.13 | ₩35,272 | ₩35,299 | ₩35,232 | ₩35,272 | 0.00% | 14.4만 |
|---|
| 2026.02.12 | ₩35,111 | ₩35,232 | ₩35,111 | ₩35,218 | +0.31% | 29.6만 |
|---|
| 2026.02.11 | ₩35,098 | ₩35,151 | ₩35,057 | ₩35,098 | 0.00% | 20.3만 |
|---|
| 2026.02.10 | ₩35,138 | ₩35,178 | ₩35,111 | ₩35,138 | 0.00% | 27.6만 |
|---|
| 2026.02.09 | ₩35,004 | ₩35,071 | ₩35,004 | ₩35,071 | +0.19% | 15만 |
|---|
| 2026.02.06 | ₩35,004 | ₩35,031 | ₩34,964 | ₩35,031 | +0.08% | 15.4만 |
|---|
| 2026.02.05 | ₩34,937 | ₩35,004 | ₩34,923 | ₩34,990 | +0.15% | 24.4만 |
|---|
| 2026.02.04 | ₩34,883 | ₩34,937 | ₩34,870 | ₩34,870 | -0.04% | 64.1만 |
|---|
| 2026.02.03 | ₩34,883 | ₩34,950 | ₩34,883 | ₩34,937 | +0.15% | 26.5만 |
|---|
| 2026.02.02 | ₩34,964 | ₩34,964 | ₩34,870 | ₩34,883 | -0.23% | 39.9만 |
|---|
| 2026.01.30 | ₩34,977 | ₩35,004 | ₩34,950 | ₩34,964 | -0.04% | 33.6만 |
|---|
| 2026.01.29 | ₩34,977 | ₩35,071 | ₩34,977 | ₩34,990 | +0.04% | 38.7만 |
|---|
| 2026.01.28 | ₩34,977 | ₩34,990 | ₩34,910 | ₩34,977 | 0.00% | 28.7만 |
|---|
| 2026.01.27 | ₩34,950 | ₩35,004 | ₩34,950 | ₩34,964 | +0.04% | 24.1만 |
|---|
| 2026.01.26 | ₩34,950 | ₩34,977 | ₩34,923 | ₩34,950 | 0.00% | 19.7만 |
|---|
| 2026.01.23 | ₩34,856 | ₩34,923 | ₩34,843 | ₩34,923 | +0.19% | 26.4만 |
|---|
| 2026.01.22 | ₩34,829 | ₩34,896 | ₩34,816 | ₩34,843 | +0.04% | 23.8만 |
|---|
| 2026.01.21 | ₩34,776 | ₩34,883 | ₩34,749 | ₩34,870 | +0.27% | 20.7만 |
|---|
| 2026.01.20 | ₩34,749 | ₩34,789 | ₩34,722 | ₩34,736 | -0.04% | 34.1만 |
|---|
| 2026.01.16 | ₩34,923 | ₩34,923 | ₩34,843 | ₩34,856 | -0.19% | 21.1만 |
|---|
| 2026.01.15 | ₩34,964 | ₩34,977 | ₩34,923 | ₩34,937 | -0.08% | 97.9만 |
|---|
| 2026.01.14 | ₩34,950 | ₩35,004 | ₩34,950 | ₩34,964 | +0.04% | 27.6만 |
|---|
| 2026.01.13 | ₩34,923 | ₩34,950 | ₩34,896 | ₩34,910 | -0.04% | 24.6만 |
|---|
| 2026.01.12 | ₩34,870 | ₩34,923 | ₩34,870 | ₩34,896 | +0.08% | 18.5만 |
|---|
| 2026.01.09 | ₩34,843 | ₩34,923 | ₩34,829 | ₩34,896 | +0.15% | 39만 |
|---|
| 2026.01.08 | ₩34,843 | ₩34,883 | ₩34,829 | ₩34,843 | 0.00% | 17.6만 |
|---|
| 2026.01.07 | ₩34,923 | ₩34,937 | ₩34,870 | ₩34,923 | 0.00% | 26.4만 |
|---|
| 2026.01.06 | ₩34,856 | ₩34,883 | ₩34,816 | ₩34,870 | +0.04% | 28.3만 |
|---|
| 2026.01.05 | ₩34,803 | ₩34,883 | ₩34,803 | ₩34,883 | +0.23% | 19.4만 |
|---|
| 2026.01.02 | ₩34,816 | ₩34,829 | ₩34,776 | ₩34,776 | -0.12% | 14.9만 |
|---|
| 2025.12.31 | ₩34,829 | ₩34,883 | ₩34,789 | ₩34,803 | -0.08% | 16.9만 |
|---|
| 2025.12.30 | ₩34,856 | ₩34,896 | ₩34,843 | ₩34,870 | +0.04% | 11.3만 |
|---|
| 2025.12.29 | ₩34,856 | ₩34,883 | ₩34,843 | ₩34,870 | +0.04% | 14.3만 |
|---|
| 2025.12.26 | ₩34,870 | ₩34,883 | ₩34,816 | ₩34,843 | -0.08% | 11만 |
|---|
| 2025.12.24 | ₩34,816 | ₩34,856 | ₩34,803 | ₩34,829 | +0.04% | 8.3만 |
|---|
| 2025.12.23 | ₩34,668 | ₩34,776 | ₩34,668 | ₩34,776 | +0.31% | 30.8만 |
|---|
| 2025.12.22 | ₩34,776 | ₩34,789 | ₩34,736 | ₩34,749 | -0.08% | 15.6만 |
|---|
| 2025.12.19 | ₩34,843 | ₩34,856 | ₩34,776 | ₩34,789 | -0.15% | 7.7만 |
|---|
| 2025.12.18 | ₩34,803 | ₩34,870 | ₩34,776 | ₩34,856 | +0.15% | 14.6만 |
|---|
| 2025.12.17 | ₩34,883 | ₩34,937 | ₩34,883 | ₩34,923 | +0.12% | 13.5만 |
|---|
| 2025.12.16 | ₩34,829 | ₩34,937 | ₩34,829 | ₩34,923 | +0.27% | 14.1만 |
|---|
| 2025.12.15 | ₩34,950 | ₩34,977 | ₩34,883 | ₩34,883 | -0.19% | 13.3만 |
|---|
| 2025.12.12 | ₩34,910 | ₩34,910 | ₩34,883 | ₩34,910 | 0.00% | 38만 |
|---|
| 2025.12.11 | ₩35,044 | ₩35,057 | ₩34,964 | ₩34,964 | -0.23% | 12.8만 |
|---|
| 2025.12.10 | ₩34,856 | ₩35,004 | ₩34,856 | ₩34,990 | +0.38% | 24.5만 |
|---|
| 2025.12.09 | ₩34,964 | ₩34,964 | ₩34,870 | ₩34,896 | -0.19% | 18.3만 |
|---|
| 2025.12.08 | ₩34,977 | ₩34,990 | ₩34,883 | ₩34,937 | -0.12% | 10.6만 |
|---|
| 2025.12.05 | ₩35,057 | ₩35,071 | ₩34,977 | ₩34,990 | -0.19% | 15.4만 |
|---|
| 2025.12.04 | ₩35,057 | ₩35,071 | ₩35,031 | ₩35,044 | -0.04% | 13.9만 |
|---|
| 2025.12.03 | ₩35,044 | ₩35,111 | ₩35,044 | ₩35,098 | +0.15% | 10.6만 |
|---|
| 2025.12.02 | ₩34,977 | ₩35,057 | ₩34,977 | ₩35,031 | +0.15% | 8.5만 |
|---|
| 2025.12.01 | ₩35,031 | ₩35,057 | ₩35,004 | ₩35,004 | -0.08% | 20만 |
|---|
| 2025.11.28 | ₩35,352 | ₩35,379 | ₩35,259 | ₩35,272 | -0.23% | 8.6만 |
|---|
| 2025.11.26 | ₩35,259 | ₩35,352 | ₩35,232 | ₩35,339 | +0.23% | 22.4만 |
|---|
| 2025.11.25 | ₩35,205 | ₩35,285 | ₩35,205 | ₩35,272 | +0.19% | 23.6만 |
|---|
| 2025.11.24 | ₩35,232 | ₩35,232 | ₩35,192 | ₩35,218 | -0.04% | 17.2만 |
|---|
| 2025.11.21 | ₩35,205 | ₩35,205 | ₩35,151 | ₩35,205 | 0.00% | 22.2만 |
|---|
| 2025.11.20 | ₩35,124 | ₩35,178 | ₩35,084 | ₩35,124 | 0.00% | 21.7만 |
|---|
| 2025.11.19 | ₩35,151 | ₩35,165 | ₩35,084 | ₩35,098 | -0.15% | 14.9만 |
|---|
| 2025.11.18 | ₩35,165 | ₩35,178 | ₩35,111 | ₩35,124 | -0.11% | 161.8만 |
|---|
| 2025.11.17 | ₩35,138 | ₩35,151 | ₩35,111 | ₩35,111 | -0.08% | 8.6만 |
|---|
| 2025.11.14 | ₩35,218 | ₩35,232 | ₩35,111 | ₩35,111 | -0.30% | 13.7만 |
|---|
| 2025.11.13 | ₩35,192 | ₩35,218 | ₩35,151 | ₩35,151 | -0.11% | 13.2만 |
|---|
| 2025.11.12 | ₩35,245 | ₩35,272 | ₩35,232 | ₩35,245 | 0.00% | 17.4만 |
|---|
| 2025.11.11 | ₩35,232 | ₩35,352 | ₩35,205 | ₩35,299 | +0.19% | 11.5만 |
|---|
| 2025.11.10 | ₩35,151 | ₩35,165 | ₩35,138 | ₩35,165 | +0.04% | 10.9만 |
|---|
| 2025.11.07 | ₩35,111 | ₩35,192 | ₩35,098 | ₩35,165 | +0.15% | 15만 |
|---|
| 2025.11.06 | ₩35,151 | ₩35,178 | ₩35,138 | ₩35,165 | +0.04% | 82.7만 |
|---|
| 2025.11.05 | ₩35,138 | ₩35,151 | ₩35,044 | ₩35,044 | -0.27% | 10.7만 |
|---|
| 2025.11.04 | ₩35,192 | ₩35,232 | ₩35,178 | ₩35,192 | 0.00% | 29만 |
|---|
| 2025.11.03 | ₩35,178 | ₩35,205 | ₩35,138 | ₩35,165 | -0.04% | 29.9만 |
|---|
| 2025.10.31 | ₩35,326 | ₩35,366 | ₩35,299 | ₩35,366 | +0.11% | 11.2만 |
|---|
| 2025.10.30 | ₩35,272 | ₩35,352 | ₩35,259 | ₩35,299 | +0.08% | 16.1만 |
|---|
| 2025.10.29 | ₩35,527 | ₩35,554 | ₩35,339 | ₩35,366 | -0.45% | 21만 |
|---|
| 2025.10.28 | ₩35,500 | ₩35,554 | ₩35,500 | ₩35,540 | +0.11% | 13.1만 |
|---|
| 2025.10.27 | ₩35,513 | ₩35,527 | ₩35,460 | ₩35,513 | 0.00% | 9.6만 |
|---|
| 2025.10.24 | ₩35,487 | ₩35,540 | ₩35,460 | ₩35,527 | +0.11% | 27.6만 |
|---|
| 2025.10.23 | ₩35,580 | ₩35,594 | ₩35,513 | ₩35,527 | -0.15% | 19.7만 |
|---|
| 2025.10.22 | ₩35,580 | ₩35,607 | ₩35,540 | ₩35,607 | +0.08% | 13.9만 |
|---|
| 2025.10.21 | ₩35,567 | ₩35,580 | ₩35,540 | ₩35,554 | -0.04% | 13.5만 |
|---|
| 2025.10.20 | ₩35,473 | ₩35,473 | ₩35,433 | ₩35,473 | 0.00% | 25.9만 |
|---|
| 2025.10.17 | ₩35,513 | ₩35,513 | ₩35,420 | ₩35,420 | -0.26% | 22.2만 |
|---|
| 2025.10.16 | ₩35,379 | ₩35,513 | ₩35,379 | ₩35,487 | +0.30% | 14.6만 |
|---|
| 2025.10.15 | ₩35,473 | ₩35,500 | ₩35,366 | ₩35,406 | -0.19% | 17.1만 |
|---|
| 2025.10.14 | ₩35,420 | ₩35,446 | ₩35,393 | ₩35,433 | +0.04% | 21.4만 |
|---|
| 2025.10.13 | ₩35,393 | ₩35,406 | ₩35,352 | ₩35,406 | +0.04% | 9.9만 |
|---|
| 2025.10.10 | ₩35,339 | ₩35,420 | ₩35,339 | ₩35,393 | +0.15% | 14.3만 |
|---|