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 | ₩32,651 | ₩32,691 | ₩32,637 | ₩32,677 | +0.08% | 79.2만 |
| 2026.10.08 | ₩32,624 | ₩32,744 | ₩32,584 | ₩32,704 | +0.25% | 69.9만 |
| 2026.10.07 | ₩32,477 | ₩32,624 | ₩32,477 | ₩32,597 | +0.37% | 55.8만 |
| 2026.10.06 | ₩32,557 | ₩32,637 | ₩32,530 | ₩32,584 | +0.08% | 60.1만 |
| 2026.10.05 | ₩32,544 | ₩32,570 | ₩32,477 | ₩32,544 | 0.00% | 96만 |
| 2026.10.02 | ₩32,677 | ₩32,744 | ₩32,544 | ₩32,584 | -0.29% | 70.4만 |
| 2026.10.01 | ₩32,463 | ₩32,757 | ₩32,463 | ₩32,624 | +0.49% | 93만 |
| 2026.09.30 | ₩32,651 | ₩32,651 | ₩32,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,584 |
| -0.20% |
| 50.8만 |
| 2026.09.29 | ₩32,597 | ₩32,597 | ₩32,517 | ₩32,570 | -0.08% | 46.6만 |
|---|
| 2026.09.28 | ₩32,637 | ₩32,677 | ₩32,557 | ₩32,610 | -0.08% | 96만 |
|---|
| 2026.09.25 | ₩32,704 | ₩32,771 | ₩32,651 | ₩32,771 | +0.20% | 103.4만 |
|---|
| 2026.09.24 | ₩32,824 | ₩32,851 | ₩32,664 | ₩32,677 | -0.45% | 64.2만 |
|---|
| 2026.09.23 | ₩33,038 | ₩33,038 | ₩32,798 | ₩32,851 | -0.57% | 95.9만 |
|---|
| 2026.09.22 | ₩33,092 | ₩33,118 | ₩33,052 | ₩33,092 | 0.00% | 37.8만 |
|---|
| 2026.09.21 | ₩33,092 | ₩33,132 | ₩33,052 | ₩33,118 | +0.08% | 31.9만 |
|---|
| 2026.09.18 | ₩33,052 | ₩33,052 | ₩32,985 | ₩32,985 | -0.20% | 55.1만 |
|---|
| 2026.09.17 | ₩33,092 | ₩33,132 | ₩33,065 | ₩33,132 | +0.12% | 77.6만 |
|---|
| 2026.09.16 | ₩33,199 | ₩33,239 | ₩33,012 | ₩33,012 | -0.56% | 52.6만 |
|---|
| 2026.09.15 | ₩33,132 | ₩33,172 | ₩33,105 | ₩33,132 | 0.00% | 76.8만 |
|---|
| 2026.09.14 | ₩33,185 | ₩33,279 | ₩33,145 | ₩33,145 | -0.12% | 29.9만 |
|---|
| 2026.09.11 | ₩33,332 | ₩33,346 | ₩33,145 | ₩33,159 | -0.52% | 101.2만 |
|---|
| 2026.09.10 | ₩33,359 | ₩33,413 | ₩33,292 | ₩33,319 | -0.12% | 74.5만 |
|---|
| 2026.09.09 | ₩33,533 | ₩33,560 | ₩33,439 | ₩33,479 | -0.16% | 53.3만 |
|---|
| 2026.09.08 | ₩33,573 | ₩33,573 | ₩33,506 | ₩33,560 | -0.04% | 43.5만 |
|---|
| 2026.09.04 | ₩33,520 | ₩33,546 | ₩33,493 | ₩33,533 | +0.04% | 39.4만 |
|---|
| 2026.09.03 | ₩33,560 | ₩33,600 | ₩33,520 | ₩33,533 | -0.08% | 49.8만 |
|---|
| 2026.09.02 | ₩33,493 | ₩33,520 | ₩33,453 | ₩33,479 | -0.04% | 39.9만 |
|---|
| 2026.09.01 | ₩33,426 | ₩33,493 | ₩33,426 | ₩33,466 | +0.12% | 50만 |
|---|
| 2026.08.31 | ₩33,479 | ₩33,506 | ₩33,426 | ₩33,506 | +0.08% | 27.4만 |
|---|
| 2026.08.28 | ₩33,667 | ₩33,720 | ₩33,426 | ₩33,506 | -0.48% | 46.5만 |
|---|
| 2026.08.27 | ₩33,693 | ₩33,707 | ₩33,653 | ₩33,680 | -0.04% | 25.5만 |
|---|
| 2026.08.26 | ₩33,680 | ₩33,693 | ₩33,640 | ₩33,693 | +0.04% | 61.3만 |
|---|
| 2026.08.25 | ₩33,667 | ₩33,734 | ₩33,653 | ₩33,720 | +0.16% | 39만 |
|---|
| 2026.08.24 | ₩33,586 | ₩33,653 | ₩33,586 | ₩33,600 | +0.04% | 44.8만 |
|---|
| 2026.08.21 | ₩33,586 | ₩33,627 | ₩33,546 | ₩33,546 | -0.12% | 58.2만 |
|---|
| 2026.08.20 | ₩33,573 | ₩33,707 | ₩33,560 | ₩33,707 | +0.40% | 61.8만 |
|---|
| 2026.08.19 | ₩33,653 | ₩33,693 | ₩33,613 | ₩33,680 | +0.08% | 52.9만 |
|---|
| 2026.08.18 | ₩33,439 | ₩33,533 | ₩33,439 | ₩33,533 | +0.28% | 52.2만 |
|---|
| 2026.08.17 | ₩33,493 | ₩33,520 | ₩33,426 | ₩33,439 | -0.16% | 39.2만 |
|---|
| 2026.08.14 | ₩33,560 | ₩33,573 | ₩33,493 | ₩33,520 | -0.12% | 41.1만 |
|---|
| 2026.08.13 | ₩33,573 | ₩33,627 | ₩33,560 | ₩33,560 | -0.04% | 36만 |
|---|
| 2026.08.12 | ₩33,520 | ₩33,560 | ₩33,493 | ₩33,506 | -0.04% | 20.3만 |
|---|
| 2026.08.11 | ₩33,493 | ₩33,520 | ₩33,466 | ₩33,493 | 0.00% | 22.4만 |
|---|
| 2026.08.10 | ₩33,493 | ₩33,546 | ₩33,479 | ₩33,479 | -0.04% | 38.6만 |
|---|
| 2026.08.07 | ₩33,546 | ₩33,573 | ₩33,520 | ₩33,546 | 0.00% | 45.5만 |
|---|
| 2026.08.06 | ₩33,520 | ₩33,520 | ₩33,453 | ₩33,479 | -0.12% | 45.1만 |
|---|
| 2026.08.05 | ₩33,546 | ₩33,586 | ₩33,493 | ₩33,533 | -0.04% | 46만 |
|---|
| 2026.08.04 | ₩33,560 | ₩33,573 | ₩33,520 | ₩33,533 | -0.08% | 26.6만 |
|---|
| 2026.08.03 | ₩33,506 | ₩33,520 | ₩33,453 | ₩33,466 | -0.12% | 12.7만 |
|---|
| 2026.07.31 | ₩33,707 | ₩33,720 | ₩33,627 | ₩33,707 | 0.00% | 46만 |
|---|
| 2026.07.30 | ₩33,774 | ₩33,814 | ₩33,734 | ₩33,747 | -0.08% | 13.9만 |
|---|
| 2026.07.29 | ₩33,720 | ₩34,081 | ₩33,680 | ₩33,774 | +0.16% | 15.7만 |
|---|
| 2026.07.28 | ₩33,667 | ₩33,800 | ₩33,667 | ₩33,747 | +0.24% | 30.5만 |
|---|
| 2026.07.27 | ₩33,720 | ₩33,734 | ₩33,653 | ₩33,653 | -0.20% | 23.8만 |
|---|
| 2026.07.24 | ₩33,707 | ₩33,774 | ₩33,693 | ₩33,693 | -0.04% | 20.4만 |
|---|
| 2026.07.23 | ₩33,707 | ₩33,747 | ₩33,680 | ₩33,693 | -0.04% | 59.8만 |
|---|
| 2026.07.22 | ₩33,840 | ₩33,840 | ₩33,774 | ₩33,787 | -0.16% | 6.2만 |
|---|
| 2026.07.21 | ₩33,840 | ₩33,854 | ₩33,800 | ₩33,814 | -0.08% | 67만 |
|---|
| 2026.07.20 | ₩33,921 | ₩33,934 | ₩33,854 | ₩33,867 | -0.16% | 19만 |
|---|
| 2026.07.17 | ₩33,947 | ₩33,974 | ₩33,907 | ₩33,934 | -0.04% | 15.2만 |
|---|
| 2026.07.16 | ₩33,840 | ₩33,867 | ₩33,827 | ₩33,854 | +0.04% | 26.5만 |
|---|
| 2026.07.15 | ₩33,840 | ₩33,907 | ₩33,840 | ₩33,881 | +0.12% | 27만 |
|---|
| 2026.07.14 | ₩33,827 | ₩33,894 | ₩33,814 | ₩33,854 | +0.08% | 29만 |
|---|
| 2026.07.13 | ₩33,854 | ₩33,867 | ₩33,787 | ₩33,840 | -0.04% | 55.8만 |
|---|
| 2026.07.10 | ₩33,867 | ₩33,907 | ₩33,854 | ₩33,894 | +0.08% | 13.2만 |
|---|
| 2026.07.09 | ₩33,907 | ₩33,921 | ₩33,881 | ₩33,894 | -0.04% | 27.3만 |
|---|
| 2026.07.08 | ₩33,867 | ₩33,894 | ₩33,840 | ₩33,881 | +0.04% | 45.2만 |
|---|
| 2026.07.07 | ₩33,988 | ₩33,988 | ₩33,881 | ₩33,907 | -0.24% | 45.2만 |
|---|
| 2026.07.06 | ₩33,988 | ₩34,014 | ₩33,947 | ₩34,001 | +0.04% | 23.5만 |
|---|
| 2026.07.02 | ₩33,974 | ₩34,001 | ₩33,934 | ₩33,988 | +0.04% | 33.1만 |
|---|
| 2026.07.01 | ₩33,961 | ₩34,001 | ₩33,907 | ₩33,907 | -0.16% | 47.9만 |
|---|
| 2026.06.30 | ₩34,456 | ₩34,456 | ₩34,322 | ₩34,335 | -0.35% | 37.7만 |
|---|
| 2026.06.29 | ₩34,442 | ₩34,482 | ₩34,442 | ₩34,469 | +0.08% | 27.8만 |
|---|
| 2026.06.26 | ₩34,362 | ₩34,429 | ₩34,362 | ₩34,402 | +0.12% | 14.9만 |
|---|
| 2026.06.25 | ₩34,362 | ₩34,442 | ₩34,349 | ₩34,349 | -0.04% | 44.6만 |
|---|
| 2026.06.24 | ₩34,215 | ₩34,322 | ₩34,215 | ₩34,295 | +0.23% | 36.6만 |
|---|
| 2026.06.23 | ₩34,161 | ₩34,215 | ₩34,161 | ₩34,175 | +0.04% | 50만 |
|---|
| 2026.06.22 | ₩34,255 | ₩34,268 | ₩34,161 | ₩34,188 | -0.20% | 34.4만 |
|---|
| 2026.06.18 | ₩34,295 | ₩34,362 | ₩34,282 | ₩34,322 | +0.08% | 73.7만 |
|---|
| 2026.06.17 | ₩34,456 | ₩34,469 | ₩34,188 | ₩34,215 | -0.70% | 39.3만 |
|---|
| 2026.06.16 | ₩34,415 | ₩34,456 | ₩34,402 | ₩34,429 | +0.04% | 36.5만 |
|---|
| 2026.06.15 | ₩34,415 | ₩34,442 | ₩34,389 | ₩34,415 | 0.00% | 22.9만 |
|---|
| 2026.06.12 | ₩34,349 | ₩34,375 | ₩34,295 | ₩34,349 | 0.00% | 34.4만 |
|---|
| 2026.06.11 | ₩34,295 | ₩34,402 | ₩34,242 | ₩34,375 | +0.23% | 106.1만 |
|---|
| 2026.06.10 | ₩34,322 | ₩34,362 | ₩34,242 | ₩34,242 | -0.23% | 68.5만 |
|---|
| 2026.06.09 | ₩34,282 | ₩34,322 | ₩34,242 | ₩34,295 | +0.04% | 60.7만 |
|---|
| 2026.06.08 | ₩34,322 | ₩34,362 | ₩34,228 | ₩34,228 | -0.27% | 33.2만 |
|---|
| 2026.06.05 | ₩34,295 | ₩34,322 | ₩34,255 | ₩34,282 | -0.04% | 98.8만 |
|---|
| 2026.06.04 | ₩34,456 | ₩34,456 | ₩34,415 | ₩34,429 | -0.08% | 34만 |
|---|
| 2026.06.03 | ₩34,442 | ₩34,469 | ₩34,389 | ₩34,429 | -0.04% | 34.6만 |
|---|
| 2026.06.02 | ₩34,536 | ₩34,536 | ₩34,469 | ₩34,482 | -0.15% | 53.7만 |
|---|
| 2026.06.01 | ₩34,442 | ₩34,496 | ₩34,429 | ₩34,496 | +0.16% | 91.3만 |
|---|
| 2026.05.29 | ₩34,883 | ₩34,910 | ₩34,830 | ₩34,883 | 0.00% | 41.7만 |
|---|
| 2026.05.28 | ₩34,830 | ₩34,910 | ₩34,803 | ₩34,857 | +0.08% | 72.3만 |
|---|
| 2026.05.27 | ₩34,750 | ₩34,830 | ₩34,750 | ₩34,790 | +0.12% | 66.8만 |
|---|
| 2026.05.26 | ₩34,710 | ₩34,763 | ₩34,696 | ₩34,736 | +0.08% | 33.1만 |
|---|
| 2026.05.22 | ₩34,616 | ₩34,656 | ₩34,522 | ₩34,603 | -0.04% | 35만 |
|---|
| 2026.05.21 | ₩34,562 | ₩34,616 | ₩34,536 | ₩34,616 | +0.15% | 58.8만 |
|---|
| 2026.05.20 | ₩34,522 | ₩34,629 | ₩34,509 | ₩34,603 | +0.23% | 68만 |
|---|
| 2026.05.19 | ₩34,522 | ₩34,562 | ₩34,442 | ₩34,522 | 0.00% | 35.6만 |
|---|
| 2026.05.18 | ₩34,656 | ₩34,683 | ₩34,603 | ₩34,629 | -0.08% | 56.7만 |
|---|
| 2026.05.15 | ₩34,669 | ₩34,669 | ₩34,629 | ₩34,656 | -0.04% | 12.6만 |
|---|
| 2026.05.14 | ₩34,857 | ₩34,897 | ₩34,790 | ₩34,803 | -0.15% | 13.9만 |
|---|
| 2026.05.13 | ₩34,843 | ₩34,857 | ₩34,803 | ₩34,830 | -0.04% | 23.2만 |
|---|
| 2026.05.12 | ₩34,870 | ₩34,870 | ₩34,803 | ₩34,803 | -0.19% | 16.7만 |
|---|
| 2026.05.11 | ₩34,897 | ₩34,910 | ₩34,870 | ₩34,883 | -0.04% | 17.6만 |
|---|
| 2026.05.08 | ₩34,910 | ₩34,937 | ₩34,897 | ₩34,923 | +0.04% | 24.1만 |
|---|
| 2026.05.07 | ₩34,870 | ₩34,870 | ₩34,790 | ₩34,803 | -0.19% | 59만 |
|---|
| 2026.05.06 | ₩34,870 | ₩34,883 | ₩34,817 | ₩34,883 | +0.04% | 111.8만 |
|---|
| 2026.05.05 | ₩34,843 | ₩34,857 | ₩34,803 | ₩34,817 | -0.08% | 13.7만 |
|---|
| 2026.05.04 | ₩34,843 | ₩34,883 | ₩34,803 | ₩34,830 | -0.04% | 7.1만 |
|---|
| 2026.05.01 | ₩34,897 | ₩34,964 | ₩34,883 | ₩34,897 | 0.00% | 66.9만 |
|---|
| 2026.04.30 | ₩34,990 | ₩35,044 | ₩34,964 | ₩34,990 | 0.00% | 8.1만 |
|---|
| 2026.04.29 | ₩35,004 | ₩35,017 | ₩34,923 | ₩34,937 | -0.19% | 34.2만 |
|---|
| 2026.04.28 | ₩35,057 | ₩35,071 | ₩35,004 | ₩35,057 | 0.00% | 6.3만 |
|---|
| 2026.04.27 | ₩35,071 | ₩35,111 | ₩35,057 | ₩35,057 | -0.04% | 8.7만 |
|---|
| 2026.04.24 | ₩34,990 | ₩35,111 | ₩34,964 | ₩35,071 | +0.23% | 21.3만 |
|---|
| 2026.04.23 | ₩34,990 | ₩35,030 | ₩34,950 | ₩35,017 | +0.08% | 17.1만 |
|---|
| 2026.04.22 | ₩34,990 | ₩35,017 | ₩34,950 | ₩34,950 | -0.11% | 6.4만 |
|---|
| 2026.04.21 | ₩34,937 | ₩34,964 | ₩34,897 | ₩34,910 | -0.08% | 28만 |
|---|
| 2026.04.20 | ₩34,990 | ₩34,990 | ₩34,937 | ₩34,977 | -0.04% | 10.4만 |
|---|
| 2026.04.17 | ₩34,964 | ₩35,004 | ₩34,937 | ₩34,977 | +0.04% | 12.1만 |
|---|
| 2026.04.16 | ₩35,004 | ₩35,004 | ₩34,870 | ₩34,883 | -0.34% | 7.7만 |
|---|
| 2026.04.15 | ₩34,990 | ₩35,004 | ₩34,964 | ₩34,977 | -0.04% | 14.7만 |
|---|
| 2026.04.14 | ₩34,950 | ₩35,017 | ₩34,910 | ₩35,004 | +0.15% | 23만 |
|---|
| 2026.04.13 | ₩34,857 | ₩34,937 | ₩34,857 | ₩34,937 | +0.23% | 13.5만 |
|---|
| 2026.04.10 | ₩34,830 | ₩34,870 | ₩34,803 | ₩34,843 | +0.04% | 21.2만 |
|---|
| 2026.04.09 | ₩34,803 | ₩34,857 | ₩34,763 | ₩34,830 | +0.08% | 9.6만 |
|---|
| 2026.04.08 | ₩34,857 | ₩34,857 | ₩34,776 | ₩34,803 | -0.15% | 18.2만 |
|---|
| 2026.04.07 | ₩34,750 | ₩34,830 | ₩34,643 | ₩34,817 | +0.19% | 37만 |
|---|
| 2026.04.06 | ₩34,723 | ₩34,790 | ₩34,710 | ₩34,763 | +0.12% | 14.5만 |
|---|
| 2026.04.02 | ₩34,683 | ₩34,790 | ₩34,683 | ₩34,776 | +0.27% | 15만 |
|---|
| 2026.04.01 | ₩34,603 | ₩34,696 | ₩34,603 | ₩34,616 | +0.04% | 84.3만 |
|---|
| 2026.03.31 | ₩34,883 | ₩34,910 | ₩34,776 | ₩34,776 | -0.31% | 22.8만 |
|---|
| 2026.03.30 | ₩34,790 | ₩34,843 | ₩34,776 | ₩34,803 | +0.04% | 24.5만 |
|---|
| 2026.03.27 | ₩34,549 | ₩34,643 | ₩34,549 | ₩34,576 | +0.08% | 15.2만 |
|---|
| 2026.03.26 | ₩34,710 | ₩34,750 | ₩34,616 | ₩34,616 | -0.27% | 17.4만 |
|---|
| 2026.03.25 | ₩34,710 | ₩34,736 | ₩34,656 | ₩34,723 | +0.04% | 32.8만 |
|---|
| 2026.03.24 | ₩34,629 | ₩34,710 | ₩34,576 | ₩34,616 | -0.04% | 20.8만 |
|---|
| 2026.03.23 | ₩34,696 | ₩34,803 | ₩34,683 | ₩34,736 | +0.12% | 41.3만 |
|---|
| 2026.03.20 | ₩34,897 | ₩34,923 | ₩34,616 | ₩34,616 | -0.80% | 141.9만 |
|---|
| 2026.03.19 | ₩35,004 | ₩35,084 | ₩34,990 | ₩35,030 | +0.08% | 26.9만 |
|---|
| 2026.03.18 | ₩35,178 | ₩35,191 | ₩35,071 | ₩35,071 | -0.30% | 13.9만 |
|---|
| 2026.03.17 | ₩35,084 | ₩35,164 | ₩35,071 | ₩35,164 | +0.23% | 6.8만 |
|---|
| 2026.03.16 | ₩34,990 | ₩35,030 | ₩34,950 | ₩35,004 | +0.04% | 18.6만 |
|---|
| 2026.03.13 | ₩34,950 | ₩34,977 | ₩34,883 | ₩34,897 | -0.15% | 14.6만 |
|---|
| 2026.03.12 | ₩35,017 | ₩35,057 | ₩34,937 | ₩34,964 | -0.15% | 34.9만 |
|---|
| 2026.03.11 | ₩35,084 | ₩35,084 | ₩35,017 | ₩35,017 | -0.19% | 16.7만 |
|---|
| 2026.03.10 | ₩35,191 | ₩35,191 | ₩35,071 | ₩35,071 | -0.34% | 93.6만 |
|---|
| 2026.03.09 | ₩35,164 | ₩35,231 | ₩35,124 | ₩35,191 | +0.08% | 34.1만 |
|---|
| 2026.03.06 | ₩35,057 | ₩35,244 | ₩35,057 | ₩35,137 | +0.23% | 30.7만 |
|---|
| 2026.03.05 | ₩35,044 | ₩35,124 | ₩35,030 | ₩35,084 | +0.11% | 16.3만 |
|---|
| 2026.03.04 | ₩35,164 | ₩35,164 | ₩35,071 | ₩35,071 | -0.27% | 14.4만 |
|---|
| 2026.03.03 | ₩35,124 | ₩35,218 | ₩35,111 | ₩35,164 | +0.11% | 17.7만 |
|---|
| 2026.03.02 | ₩35,231 | ₩35,244 | ₩35,124 | ₩35,204 | -0.08% | 10.6만 |
|---|
| 2026.02.27 | ₩35,338 | ₩35,365 | ₩35,298 | ₩35,311 | -0.08% | 12.4만 |
|---|
| 2026.02.26 | ₩35,218 | ₩35,284 | ₩35,218 | ₩35,271 | +0.15% | 7.7만 |
|---|
| 2026.02.25 | ₩35,137 | ₩35,204 | ₩35,137 | ₩35,178 | +0.11% | 7.2만 |
|---|
| 2026.02.24 | ₩35,137 | ₩35,164 | ₩35,111 | ₩35,151 | +0.04% | 9.4만 |
|---|
| 2026.02.23 | ₩35,124 | ₩35,204 | ₩35,124 | ₩35,151 | +0.08% | 8.5만 |
|---|
| 2026.02.20 | ₩35,124 | ₩35,124 | ₩35,044 | ₩35,111 | -0.04% | 17.1만 |
|---|
| 2026.02.19 | ₩35,097 | ₩35,151 | ₩35,084 | ₩35,137 | +0.11% | 14.9만 |
|---|
| 2026.02.18 | ₩35,111 | ₩35,137 | ₩35,084 | ₩35,097 | -0.04% | 11.1만 |
|---|
| 2026.02.17 | ₩35,137 | ₩35,151 | ₩35,097 | ₩35,124 | -0.04% | 28만 |
|---|
| 2026.02.13 | ₩35,164 | ₩35,191 | ₩35,124 | ₩35,164 | 0.00% | 14.4만 |
|---|
| 2026.02.12 | ₩35,004 | ₩35,124 | ₩35,004 | ₩35,111 | +0.31% | 29.6만 |
|---|
| 2026.02.11 | ₩34,990 | ₩35,044 | ₩34,950 | ₩34,990 | 0.00% | 20.3만 |
|---|
| 2026.02.10 | ₩35,030 | ₩35,071 | ₩35,004 | ₩35,030 | 0.00% | 27.6만 |
|---|
| 2026.02.09 | ₩34,897 | ₩34,964 | ₩34,897 | ₩34,964 | +0.19% | 15만 |
|---|
| 2026.02.06 | ₩34,897 | ₩34,923 | ₩34,857 | ₩34,923 | +0.08% | 15.4만 |
|---|
| 2026.02.05 | ₩34,830 | ₩34,897 | ₩34,817 | ₩34,883 | +0.15% | 24.4만 |
|---|
| 2026.02.04 | ₩34,776 | ₩34,830 | ₩34,763 | ₩34,763 | -0.04% | 64.1만 |
|---|
| 2026.02.03 | ₩34,776 | ₩34,843 | ₩34,776 | ₩34,830 | +0.15% | 26.5만 |
|---|
| 2026.02.02 | ₩34,857 | ₩34,857 | ₩34,763 | ₩34,776 | -0.23% | 39.9만 |
|---|
| 2026.01.30 | ₩34,870 | ₩34,897 | ₩34,843 | ₩34,857 | -0.04% | 33.6만 |
|---|
| 2026.01.29 | ₩34,870 | ₩34,964 | ₩34,870 | ₩34,883 | +0.04% | 38.7만 |
|---|
| 2026.01.28 | ₩34,870 | ₩34,883 | ₩34,803 | ₩34,870 | 0.00% | 28.7만 |
|---|
| 2026.01.27 | ₩34,843 | ₩34,897 | ₩34,843 | ₩34,857 | +0.04% | 24.1만 |
|---|
| 2026.01.26 | ₩34,843 | ₩34,870 | ₩34,817 | ₩34,843 | 0.00% | 19.7만 |
|---|
| 2026.01.23 | ₩34,750 | ₩34,817 | ₩34,736 | ₩34,817 | +0.19% | 26.4만 |
|---|
| 2026.01.22 | ₩34,723 | ₩34,790 | ₩34,710 | ₩34,736 | +0.04% | 23.8만 |
|---|
| 2026.01.21 | ₩34,669 | ₩34,776 | ₩34,643 | ₩34,763 | +0.27% | 20.7만 |
|---|
| 2026.01.20 | ₩34,643 | ₩34,683 | ₩34,616 | ₩34,629 | -0.04% | 34.1만 |
|---|
| 2026.01.16 | ₩34,817 | ₩34,817 | ₩34,736 | ₩34,750 | -0.19% | 21.1만 |
|---|
| 2026.01.15 | ₩34,857 | ₩34,870 | ₩34,817 | ₩34,830 | -0.08% | 97.9만 |
|---|
| 2026.01.14 | ₩34,843 | ₩34,897 | ₩34,843 | ₩34,857 | +0.04% | 27.6만 |
|---|
| 2026.01.13 | ₩34,817 | ₩34,843 | ₩34,790 | ₩34,803 | -0.04% | 24.6만 |
|---|
| 2026.01.12 | ₩34,763 | ₩34,817 | ₩34,763 | ₩34,790 | +0.08% | 18.5만 |
|---|
| 2026.01.09 | ₩34,736 | ₩34,817 | ₩34,723 | ₩34,790 | +0.15% | 39만 |
|---|
| 2026.01.08 | ₩34,736 | ₩34,776 | ₩34,723 | ₩34,736 | 0.00% | 17.6만 |
|---|
| 2026.01.07 | ₩34,817 | ₩34,830 | ₩34,763 | ₩34,817 | 0.00% | 26.4만 |
|---|
| 2026.01.06 | ₩34,750 | ₩34,776 | ₩34,710 | ₩34,763 | +0.04% | 28.3만 |
|---|
| 2026.01.05 | ₩34,696 | ₩34,776 | ₩34,696 | ₩34,776 | +0.23% | 19.4만 |
|---|
| 2026.01.02 | ₩34,710 | ₩34,723 | ₩34,669 | ₩34,669 | -0.12% | 14.9만 |
|---|
| 2025.12.31 | ₩34,723 | ₩34,776 | ₩34,683 | ₩34,696 | -0.08% | 16.9만 |
|---|
| 2025.12.30 | ₩34,750 | ₩34,790 | ₩34,736 | ₩34,763 | +0.04% | 11.3만 |
|---|
| 2025.12.29 | ₩34,750 | ₩34,776 | ₩34,736 | ₩34,763 | +0.04% | 14.3만 |
|---|
| 2025.12.26 | ₩34,763 | ₩34,776 | ₩34,710 | ₩34,736 | -0.08% | 11만 |
|---|
| 2025.12.24 | ₩34,710 | ₩34,750 | ₩34,696 | ₩34,723 | +0.04% | 8.3만 |
|---|
| 2025.12.23 | ₩34,562 | ₩34,669 | ₩34,562 | ₩34,669 | +0.31% | 30.8만 |
|---|
| 2025.12.22 | ₩34,669 | ₩34,683 | ₩34,629 | ₩34,643 | -0.08% | 15.6만 |
|---|
| 2025.12.19 | ₩34,736 | ₩34,750 | ₩34,669 | ₩34,683 | -0.15% | 7.7만 |
|---|
| 2025.12.18 | ₩34,696 | ₩34,763 | ₩34,669 | ₩34,750 | +0.15% | 14.6만 |
|---|
| 2025.12.17 | ₩34,776 | ₩34,830 | ₩34,776 | ₩34,817 | +0.12% | 13.5만 |
|---|
| 2025.12.16 | ₩34,723 | ₩34,830 | ₩34,723 | ₩34,817 | +0.27% | 14.1만 |
|---|
| 2025.12.15 | ₩34,843 | ₩34,870 | ₩34,776 | ₩34,776 | -0.19% | 13.3만 |
|---|
| 2025.12.12 | ₩34,803 | ₩34,803 | ₩34,776 | ₩34,803 | 0.00% | 38만 |
|---|
| 2025.12.11 | ₩34,937 | ₩34,950 | ₩34,857 | ₩34,857 | -0.23% | 12.8만 |
|---|
| 2025.12.10 | ₩34,750 | ₩34,897 | ₩34,750 | ₩34,883 | +0.38% | 24.5만 |
|---|
| 2025.12.09 | ₩34,857 | ₩34,857 | ₩34,763 | ₩34,790 | -0.19% | 18.3만 |
|---|
| 2025.12.08 | ₩34,870 | ₩34,883 | ₩34,776 | ₩34,830 | -0.12% | 10.6만 |
|---|
| 2025.12.05 | ₩34,950 | ₩34,964 | ₩34,870 | ₩34,883 | -0.19% | 15.4만 |
|---|
| 2025.12.04 | ₩34,950 | ₩34,964 | ₩34,923 | ₩34,937 | -0.04% | 13.9만 |
|---|
| 2025.12.03 | ₩34,937 | ₩35,004 | ₩34,937 | ₩34,990 | +0.15% | 10.6만 |
|---|
| 2025.12.02 | ₩34,870 | ₩34,950 | ₩34,870 | ₩34,923 | +0.15% | 8.5만 |
|---|
| 2025.12.01 | ₩34,923 | ₩34,950 | ₩34,897 | ₩34,897 | -0.08% | 20만 |
|---|
| 2025.11.28 | ₩35,244 | ₩35,271 | ₩35,151 | ₩35,164 | -0.23% | 8.6만 |
|---|
| 2025.11.26 | ₩35,151 | ₩35,244 | ₩35,124 | ₩35,231 | +0.23% | 22.4만 |
|---|
| 2025.11.25 | ₩35,097 | ₩35,178 | ₩35,097 | ₩35,164 | +0.19% | 23.6만 |
|---|
| 2025.11.24 | ₩35,124 | ₩35,124 | ₩35,084 | ₩35,111 | -0.04% | 17.2만 |
|---|
| 2025.11.21 | ₩35,097 | ₩35,097 | ₩35,044 | ₩35,097 | 0.00% | 22.2만 |
|---|
| 2025.11.20 | ₩35,017 | ₩35,071 | ₩34,977 | ₩35,017 | 0.00% | 21.7만 |
|---|
| 2025.11.19 | ₩35,044 | ₩35,057 | ₩34,977 | ₩34,990 | -0.15% | 14.9만 |
|---|
| 2025.11.18 | ₩35,057 | ₩35,071 | ₩35,004 | ₩35,017 | -0.11% | 161.8만 |
|---|
| 2025.11.17 | ₩35,030 | ₩35,044 | ₩35,004 | ₩35,004 | -0.08% | 8.6만 |
|---|
| 2025.11.14 | ₩35,111 | ₩35,124 | ₩35,004 | ₩35,004 | -0.30% | 13.7만 |
|---|
| 2025.11.13 | ₩35,084 | ₩35,111 | ₩35,044 | ₩35,044 | -0.11% | 13.2만 |
|---|
| 2025.11.12 | ₩35,137 | ₩35,164 | ₩35,124 | ₩35,137 | 0.00% | 17.4만 |
|---|
| 2025.11.11 | ₩35,124 | ₩35,244 | ₩35,097 | ₩35,191 | +0.19% | 11.5만 |
|---|
| 2025.11.10 | ₩35,044 | ₩35,057 | ₩35,030 | ₩35,057 | +0.04% | 10.9만 |
|---|
| 2025.11.07 | ₩35,004 | ₩35,084 | ₩34,990 | ₩35,057 | +0.15% | 15만 |
|---|
| 2025.11.06 | ₩35,044 | ₩35,071 | ₩35,030 | ₩35,057 | +0.04% | 82.7만 |
|---|
| 2025.11.05 | ₩35,030 | ₩35,044 | ₩34,937 | ₩34,937 | -0.27% | 10.7만 |
|---|
| 2025.11.04 | ₩35,084 | ₩35,124 | ₩35,071 | ₩35,084 | 0.00% | 29만 |
|---|
| 2025.11.03 | ₩35,071 | ₩35,097 | ₩35,030 | ₩35,057 | -0.04% | 29.9만 |
|---|
| 2025.10.31 | ₩35,218 | ₩35,258 | ₩35,191 | ₩35,258 | +0.11% | 11.2만 |
|---|
| 2025.10.30 | ₩35,164 | ₩35,244 | ₩35,151 | ₩35,191 | +0.08% | 16.1만 |
|---|
| 2025.10.29 | ₩35,418 | ₩35,445 | ₩35,231 | ₩35,258 | -0.45% | 21만 |
|---|
| 2025.10.28 | ₩35,391 | ₩35,445 | ₩35,391 | ₩35,432 | +0.11% | 13.1만 |
|---|
| 2025.10.27 | ₩35,405 | ₩35,418 | ₩35,351 | ₩35,405 | 0.00% | 9.6만 |
|---|
| 2025.10.24 | ₩35,378 | ₩35,432 | ₩35,351 | ₩35,418 | +0.11% | 27.6만 |
|---|
| 2025.10.23 | ₩35,472 | ₩35,485 | ₩35,405 | ₩35,418 | -0.15% | 19.7만 |
|---|
| 2025.10.22 | ₩35,472 | ₩35,498 | ₩35,432 | ₩35,498 | +0.08% | 13.9만 |
|---|
| 2025.10.21 | ₩35,458 | ₩35,472 | ₩35,432 | ₩35,445 | -0.04% | 13.5만 |
|---|
| 2025.10.20 | ₩35,365 | ₩35,365 | ₩35,325 | ₩35,365 | 0.00% | 25.9만 |
|---|
| 2025.10.17 | ₩35,405 | ₩35,405 | ₩35,311 | ₩35,311 | -0.26% | 22.2만 |
|---|
| 2025.10.16 | ₩35,271 | ₩35,405 | ₩35,271 | ₩35,378 | +0.30% | 14.6만 |
|---|
| 2025.10.15 | ₩35,365 | ₩35,391 | ₩35,258 | ₩35,298 | -0.19% | 17.1만 |
|---|
| 2025.10.14 | ₩35,311 | ₩35,338 | ₩35,284 | ₩35,325 | +0.04% | 21.4만 |
|---|
| 2025.10.13 | ₩35,284 | ₩35,298 | ₩35,244 | ₩35,298 | +0.04% | 9.9만 |
|---|
| 2025.10.10 | ₩35,231 | ₩35,311 | ₩35,231 | ₩35,284 | +0.15% | 14.3만 |
|---|