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 | ₩32,688 | ₩32,728 | ₩32,675 | ₩32,715 | +0.08% | 79.2만 |
| 2026.10.08 | ₩32,661 | ₩32,782 | ₩32,621 | ₩32,742 | +0.25% | 69.9만 |
| 2026.10.07 | ₩32,514 | ₩32,661 | ₩32,514 | ₩32,635 | +0.37% | 55.8만 |
| 2026.10.06 | ₩32,594 | ₩32,675 | ₩32,568 | ₩32,621 | +0.08% | 60.1만 |
| 2026.10.05 | ₩32,581 | ₩32,608 | ₩32,514 | ₩32,581 | 0.00% | 96만 |
| 2026.10.02 | ₩32,715 | ₩32,782 | ₩32,581 | ₩32,621 | -0.29% | 70.4만 |
| 2026.10.01 | ₩32,501 | ₩32,795 | ₩32,501 | ₩32,661 | +0.49% | 93만 |
| 2026.09.30 | ₩32,688 | ₩32,688 | ₩32,568 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,621 |
| -0.20% |
| 50.8만 |
| 2026.09.29 | ₩32,635 | ₩32,635 | ₩32,554 | ₩32,608 | -0.08% | 46.6만 |
|---|
| 2026.09.28 | ₩32,675 | ₩32,715 | ₩32,594 | ₩32,648 | -0.08% | 96만 |
|---|
| 2026.09.25 | ₩32,742 | ₩32,809 | ₩32,688 | ₩32,809 | +0.20% | 103.4만 |
|---|
| 2026.09.24 | ₩32,862 | ₩32,889 | ₩32,702 | ₩32,715 | -0.45% | 64.2만 |
|---|
| 2026.09.23 | ₩33,076 | ₩33,076 | ₩32,835 | ₩32,889 | -0.57% | 95.9만 |
|---|
| 2026.09.22 | ₩33,130 | ₩33,157 | ₩33,090 | ₩33,130 | 0.00% | 37.8만 |
|---|
| 2026.09.21 | ₩33,130 | ₩33,170 | ₩33,090 | ₩33,157 | +0.08% | 31.9만 |
|---|
| 2026.09.18 | ₩33,090 | ₩33,090 | ₩33,023 | ₩33,023 | -0.20% | 55.1만 |
|---|
| 2026.09.17 | ₩33,130 | ₩33,170 | ₩33,103 | ₩33,170 | +0.12% | 77.6만 |
|---|
| 2026.09.16 | ₩33,237 | ₩33,277 | ₩33,050 | ₩33,050 | -0.56% | 52.6만 |
|---|
| 2026.09.15 | ₩33,170 | ₩33,210 | ₩33,143 | ₩33,170 | 0.00% | 76.8만 |
|---|
| 2026.09.14 | ₩33,224 | ₩33,317 | ₩33,183 | ₩33,183 | -0.12% | 29.9만 |
|---|
| 2026.09.11 | ₩33,371 | ₩33,384 | ₩33,183 | ₩33,197 | -0.52% | 101.2만 |
|---|
| 2026.09.10 | ₩33,398 | ₩33,451 | ₩33,331 | ₩33,357 | -0.12% | 74.5만 |
|---|
| 2026.09.09 | ₩33,572 | ₩33,598 | ₩33,478 | ₩33,518 | -0.16% | 53.3만 |
|---|
| 2026.09.08 | ₩33,612 | ₩33,612 | ₩33,545 | ₩33,598 | -0.04% | 43.5만 |
|---|
| 2026.09.04 | ₩33,558 | ₩33,585 | ₩33,531 | ₩33,572 | +0.04% | 39.4만 |
|---|
| 2026.09.03 | ₩33,598 | ₩33,639 | ₩33,558 | ₩33,572 | -0.08% | 49.8만 |
|---|
| 2026.09.02 | ₩33,531 | ₩33,558 | ₩33,491 | ₩33,518 | -0.04% | 39.9만 |
|---|
| 2026.09.01 | ₩33,465 | ₩33,531 | ₩33,465 | ₩33,505 | +0.12% | 50만 |
|---|
| 2026.08.31 | ₩33,518 | ₩33,545 | ₩33,465 | ₩33,545 | +0.08% | 27.4만 |
|---|
| 2026.08.28 | ₩33,705 | ₩33,759 | ₩33,465 | ₩33,545 | -0.48% | 46.5만 |
|---|
| 2026.08.27 | ₩33,732 | ₩33,746 | ₩33,692 | ₩33,719 | -0.04% | 25.5만 |
|---|
| 2026.08.26 | ₩33,719 | ₩33,732 | ₩33,679 | ₩33,732 | +0.04% | 61.3만 |
|---|
| 2026.08.25 | ₩33,705 | ₩33,772 | ₩33,692 | ₩33,759 | +0.16% | 39만 |
|---|
| 2026.08.24 | ₩33,625 | ₩33,692 | ₩33,625 | ₩33,639 | +0.04% | 44.8만 |
|---|
| 2026.08.21 | ₩33,625 | ₩33,665 | ₩33,585 | ₩33,585 | -0.12% | 58.2만 |
|---|
| 2026.08.20 | ₩33,612 | ₩33,746 | ₩33,598 | ₩33,746 | +0.40% | 61.8만 |
|---|
| 2026.08.19 | ₩33,692 | ₩33,732 | ₩33,652 | ₩33,719 | +0.08% | 52.9만 |
|---|
| 2026.08.18 | ₩33,478 | ₩33,572 | ₩33,478 | ₩33,572 | +0.28% | 52.2만 |
|---|
| 2026.08.17 | ₩33,531 | ₩33,558 | ₩33,465 | ₩33,478 | -0.16% | 39.2만 |
|---|
| 2026.08.14 | ₩33,598 | ₩33,612 | ₩33,531 | ₩33,558 | -0.12% | 41.1만 |
|---|
| 2026.08.13 | ₩33,612 | ₩33,665 | ₩33,598 | ₩33,598 | -0.04% | 36만 |
|---|
| 2026.08.12 | ₩33,558 | ₩33,598 | ₩33,531 | ₩33,545 | -0.04% | 20.3만 |
|---|
| 2026.08.11 | ₩33,531 | ₩33,558 | ₩33,505 | ₩33,531 | 0.00% | 22.4만 |
|---|
| 2026.08.10 | ₩33,531 | ₩33,585 | ₩33,518 | ₩33,518 | -0.04% | 38.6만 |
|---|
| 2026.08.07 | ₩33,585 | ₩33,612 | ₩33,558 | ₩33,585 | 0.00% | 45.5만 |
|---|
| 2026.08.06 | ₩33,558 | ₩33,558 | ₩33,491 | ₩33,518 | -0.12% | 45.1만 |
|---|
| 2026.08.05 | ₩33,585 | ₩33,625 | ₩33,531 | ₩33,572 | -0.04% | 46만 |
|---|
| 2026.08.04 | ₩33,598 | ₩33,612 | ₩33,558 | ₩33,572 | -0.08% | 26.6만 |
|---|
| 2026.08.03 | ₩33,545 | ₩33,558 | ₩33,491 | ₩33,505 | -0.12% | 12.7만 |
|---|
| 2026.07.31 | ₩33,746 | ₩33,759 | ₩33,665 | ₩33,746 | 0.00% | 46만 |
|---|
| 2026.07.30 | ₩33,813 | ₩33,853 | ₩33,772 | ₩33,786 | -0.08% | 13.9만 |
|---|
| 2026.07.29 | ₩33,759 | ₩34,120 | ₩33,719 | ₩33,813 | +0.16% | 15.7만 |
|---|
| 2026.07.28 | ₩33,705 | ₩33,839 | ₩33,705 | ₩33,786 | +0.24% | 30.5만 |
|---|
| 2026.07.27 | ₩33,759 | ₩33,772 | ₩33,692 | ₩33,692 | -0.20% | 23.8만 |
|---|
| 2026.07.24 | ₩33,746 | ₩33,813 | ₩33,732 | ₩33,732 | -0.04% | 20.4만 |
|---|
| 2026.07.23 | ₩33,746 | ₩33,786 | ₩33,719 | ₩33,732 | -0.04% | 59.8만 |
|---|
| 2026.07.22 | ₩33,879 | ₩33,879 | ₩33,813 | ₩33,826 | -0.16% | 6.2만 |
|---|
| 2026.07.21 | ₩33,879 | ₩33,893 | ₩33,839 | ₩33,853 | -0.08% | 67만 |
|---|
| 2026.07.20 | ₩33,960 | ₩33,973 | ₩33,893 | ₩33,906 | -0.16% | 19만 |
|---|
| 2026.07.17 | ₩33,987 | ₩34,013 | ₩33,946 | ₩33,973 | -0.04% | 15.2만 |
|---|
| 2026.07.16 | ₩33,879 | ₩33,906 | ₩33,866 | ₩33,893 | +0.04% | 26.5만 |
|---|
| 2026.07.15 | ₩33,879 | ₩33,946 | ₩33,879 | ₩33,920 | +0.12% | 27만 |
|---|
| 2026.07.14 | ₩33,866 | ₩33,933 | ₩33,853 | ₩33,893 | +0.08% | 29만 |
|---|
| 2026.07.13 | ₩33,893 | ₩33,906 | ₩33,826 | ₩33,879 | -0.04% | 55.8만 |
|---|
| 2026.07.10 | ₩33,906 | ₩33,946 | ₩33,893 | ₩33,933 | +0.08% | 13.2만 |
|---|
| 2026.07.09 | ₩33,946 | ₩33,960 | ₩33,920 | ₩33,933 | -0.04% | 27.3만 |
|---|
| 2026.07.08 | ₩33,906 | ₩33,933 | ₩33,879 | ₩33,920 | +0.04% | 45.2만 |
|---|
| 2026.07.07 | ₩34,027 | ₩34,027 | ₩33,920 | ₩33,946 | -0.24% | 45.2만 |
|---|
| 2026.07.06 | ₩34,027 | ₩34,053 | ₩33,987 | ₩34,040 | +0.04% | 23.5만 |
|---|
| 2026.07.02 | ₩34,013 | ₩34,040 | ₩33,973 | ₩34,027 | +0.04% | 33.1만 |
|---|
| 2026.07.01 | ₩34,000 | ₩34,040 | ₩33,946 | ₩33,946 | -0.16% | 47.9만 |
|---|
| 2026.06.30 | ₩34,495 | ₩34,495 | ₩34,361 | ₩34,375 | -0.35% | 37.7만 |
|---|
| 2026.06.29 | ₩34,482 | ₩34,522 | ₩34,482 | ₩34,509 | +0.08% | 27.8만 |
|---|
| 2026.06.26 | ₩34,402 | ₩34,468 | ₩34,402 | ₩34,442 | +0.12% | 14.9만 |
|---|
| 2026.06.25 | ₩34,402 | ₩34,482 | ₩34,388 | ₩34,388 | -0.04% | 44.6만 |
|---|
| 2026.06.24 | ₩34,254 | ₩34,361 | ₩34,254 | ₩34,335 | +0.23% | 36.6만 |
|---|
| 2026.06.23 | ₩34,201 | ₩34,254 | ₩34,201 | ₩34,214 | +0.04% | 50만 |
|---|
| 2026.06.22 | ₩34,294 | ₩34,308 | ₩34,201 | ₩34,227 | -0.20% | 34.4만 |
|---|
| 2026.06.18 | ₩34,335 | ₩34,402 | ₩34,321 | ₩34,361 | +0.08% | 73.7만 |
|---|
| 2026.06.17 | ₩34,495 | ₩34,509 | ₩34,227 | ₩34,254 | -0.70% | 39.3만 |
|---|
| 2026.06.16 | ₩34,455 | ₩34,495 | ₩34,442 | ₩34,468 | +0.04% | 36.5만 |
|---|
| 2026.06.15 | ₩34,455 | ₩34,482 | ₩34,428 | ₩34,455 | 0.00% | 22.9만 |
|---|
| 2026.06.12 | ₩34,388 | ₩34,415 | ₩34,335 | ₩34,388 | 0.00% | 34.4만 |
|---|
| 2026.06.11 | ₩34,335 | ₩34,442 | ₩34,281 | ₩34,415 | +0.23% | 106.1만 |
|---|
| 2026.06.10 | ₩34,361 | ₩34,402 | ₩34,281 | ₩34,281 | -0.23% | 68.5만 |
|---|
| 2026.06.09 | ₩34,321 | ₩34,361 | ₩34,281 | ₩34,335 | +0.04% | 60.7만 |
|---|
| 2026.06.08 | ₩34,361 | ₩34,402 | ₩34,268 | ₩34,268 | -0.27% | 33.2만 |
|---|
| 2026.06.05 | ₩34,335 | ₩34,361 | ₩34,294 | ₩34,321 | -0.04% | 98.8만 |
|---|
| 2026.06.04 | ₩34,495 | ₩34,495 | ₩34,455 | ₩34,468 | -0.08% | 34만 |
|---|
| 2026.06.03 | ₩34,482 | ₩34,509 | ₩34,428 | ₩34,468 | -0.04% | 34.6만 |
|---|
| 2026.06.02 | ₩34,576 | ₩34,576 | ₩34,509 | ₩34,522 | -0.15% | 53.7만 |
|---|
| 2026.06.01 | ₩34,482 | ₩34,535 | ₩34,468 | ₩34,535 | +0.16% | 91.3만 |
|---|
| 2026.05.29 | ₩34,924 | ₩34,950 | ₩34,870 | ₩34,924 | 0.00% | 41.7만 |
|---|
| 2026.05.28 | ₩34,870 | ₩34,950 | ₩34,843 | ₩34,897 | +0.08% | 72.3만 |
|---|
| 2026.05.27 | ₩34,790 | ₩34,870 | ₩34,790 | ₩34,830 | +0.12% | 66.8만 |
|---|
| 2026.05.26 | ₩34,750 | ₩34,803 | ₩34,736 | ₩34,776 | +0.08% | 33.1만 |
|---|
| 2026.05.22 | ₩34,656 | ₩34,696 | ₩34,562 | ₩34,642 | -0.04% | 35만 |
|---|
| 2026.05.21 | ₩34,602 | ₩34,656 | ₩34,576 | ₩34,656 | +0.15% | 58.8만 |
|---|
| 2026.05.20 | ₩34,562 | ₩34,669 | ₩34,549 | ₩34,642 | +0.23% | 68만 |
|---|
| 2026.05.19 | ₩34,562 | ₩34,602 | ₩34,482 | ₩34,562 | 0.00% | 35.6만 |
|---|
| 2026.05.18 | ₩34,696 | ₩34,723 | ₩34,642 | ₩34,669 | -0.08% | 56.7만 |
|---|
| 2026.05.15 | ₩34,709 | ₩34,709 | ₩34,669 | ₩34,696 | -0.04% | 12.6만 |
|---|
| 2026.05.14 | ₩34,897 | ₩34,937 | ₩34,830 | ₩34,843 | -0.15% | 13.9만 |
|---|
| 2026.05.13 | ₩34,883 | ₩34,897 | ₩34,843 | ₩34,870 | -0.04% | 23.2만 |
|---|
| 2026.05.12 | ₩34,910 | ₩34,910 | ₩34,843 | ₩34,843 | -0.19% | 16.7만 |
|---|
| 2026.05.11 | ₩34,937 | ₩34,950 | ₩34,910 | ₩34,924 | -0.04% | 17.6만 |
|---|
| 2026.05.08 | ₩34,950 | ₩34,977 | ₩34,937 | ₩34,964 | +0.04% | 24.1만 |
|---|
| 2026.05.07 | ₩34,910 | ₩34,910 | ₩34,830 | ₩34,843 | -0.19% | 59만 |
|---|
| 2026.05.06 | ₩34,910 | ₩34,924 | ₩34,857 | ₩34,924 | +0.04% | 111.8만 |
|---|
| 2026.05.05 | ₩34,883 | ₩34,897 | ₩34,843 | ₩34,857 | -0.08% | 13.7만 |
|---|
| 2026.05.04 | ₩34,883 | ₩34,924 | ₩34,843 | ₩34,870 | -0.04% | 7.1만 |
|---|
| 2026.05.01 | ₩34,937 | ₩35,004 | ₩34,924 | ₩34,937 | 0.00% | 66.9만 |
|---|
| 2026.04.30 | ₩35,031 | ₩35,084 | ₩35,004 | ₩35,031 | 0.00% | 8.1만 |
|---|
| 2026.04.29 | ₩35,044 | ₩35,057 | ₩34,964 | ₩34,977 | -0.19% | 34.2만 |
|---|
| 2026.04.28 | ₩35,098 | ₩35,111 | ₩35,044 | ₩35,098 | 0.00% | 6.3만 |
|---|
| 2026.04.27 | ₩35,111 | ₩35,151 | ₩35,098 | ₩35,098 | -0.04% | 8.7만 |
|---|
| 2026.04.24 | ₩35,031 | ₩35,151 | ₩35,004 | ₩35,111 | +0.23% | 21.3만 |
|---|
| 2026.04.23 | ₩35,031 | ₩35,071 | ₩34,990 | ₩35,057 | +0.08% | 17.1만 |
|---|
| 2026.04.22 | ₩35,031 | ₩35,057 | ₩34,990 | ₩34,990 | -0.11% | 6.4만 |
|---|
| 2026.04.21 | ₩34,977 | ₩35,004 | ₩34,937 | ₩34,950 | -0.08% | 28만 |
|---|
| 2026.04.20 | ₩35,031 | ₩35,031 | ₩34,977 | ₩35,017 | -0.04% | 10.4만 |
|---|
| 2026.04.17 | ₩35,004 | ₩35,044 | ₩34,977 | ₩35,017 | +0.04% | 12.1만 |
|---|
| 2026.04.16 | ₩35,044 | ₩35,044 | ₩34,910 | ₩34,924 | -0.34% | 7.7만 |
|---|
| 2026.04.15 | ₩35,031 | ₩35,044 | ₩35,004 | ₩35,017 | -0.04% | 14.7만 |
|---|
| 2026.04.14 | ₩34,990 | ₩35,057 | ₩34,950 | ₩35,044 | +0.15% | 23만 |
|---|
| 2026.04.13 | ₩34,897 | ₩34,977 | ₩34,897 | ₩34,977 | +0.23% | 13.5만 |
|---|
| 2026.04.10 | ₩34,870 | ₩34,910 | ₩34,843 | ₩34,883 | +0.04% | 21.2만 |
|---|
| 2026.04.09 | ₩34,843 | ₩34,897 | ₩34,803 | ₩34,870 | +0.08% | 9.6만 |
|---|
| 2026.04.08 | ₩34,897 | ₩34,897 | ₩34,816 | ₩34,843 | -0.15% | 18.2만 |
|---|
| 2026.04.07 | ₩34,790 | ₩34,870 | ₩34,683 | ₩34,857 | +0.19% | 37만 |
|---|
| 2026.04.06 | ₩34,763 | ₩34,830 | ₩34,750 | ₩34,803 | +0.12% | 14.5만 |
|---|
| 2026.04.02 | ₩34,723 | ₩34,830 | ₩34,723 | ₩34,816 | +0.27% | 15만 |
|---|
| 2026.04.01 | ₩34,642 | ₩34,736 | ₩34,642 | ₩34,656 | +0.04% | 84.3만 |
|---|
| 2026.03.31 | ₩34,924 | ₩34,950 | ₩34,816 | ₩34,816 | -0.31% | 22.8만 |
|---|
| 2026.03.30 | ₩34,830 | ₩34,883 | ₩34,816 | ₩34,843 | +0.04% | 24.5만 |
|---|
| 2026.03.27 | ₩34,589 | ₩34,683 | ₩34,589 | ₩34,616 | +0.08% | 15.2만 |
|---|
| 2026.03.26 | ₩34,750 | ₩34,790 | ₩34,656 | ₩34,656 | -0.27% | 17.4만 |
|---|
| 2026.03.25 | ₩34,750 | ₩34,776 | ₩34,696 | ₩34,763 | +0.04% | 32.8만 |
|---|
| 2026.03.24 | ₩34,669 | ₩34,750 | ₩34,616 | ₩34,656 | -0.04% | 20.8만 |
|---|
| 2026.03.23 | ₩34,736 | ₩34,843 | ₩34,723 | ₩34,776 | +0.12% | 41.3만 |
|---|
| 2026.03.20 | ₩34,937 | ₩34,964 | ₩34,656 | ₩34,656 | -0.80% | 141.9만 |
|---|
| 2026.03.19 | ₩35,044 | ₩35,124 | ₩35,031 | ₩35,071 | +0.08% | 26.9만 |
|---|
| 2026.03.18 | ₩35,218 | ₩35,231 | ₩35,111 | ₩35,111 | -0.30% | 13.9만 |
|---|
| 2026.03.17 | ₩35,124 | ₩35,205 | ₩35,111 | ₩35,205 | +0.23% | 6.8만 |
|---|
| 2026.03.16 | ₩35,031 | ₩35,071 | ₩34,990 | ₩35,044 | +0.04% | 18.6만 |
|---|
| 2026.03.13 | ₩34,990 | ₩35,017 | ₩34,924 | ₩34,937 | -0.15% | 14.6만 |
|---|
| 2026.03.12 | ₩35,057 | ₩35,098 | ₩34,977 | ₩35,004 | -0.15% | 34.9만 |
|---|
| 2026.03.11 | ₩35,124 | ₩35,124 | ₩35,057 | ₩35,057 | -0.19% | 16.7만 |
|---|
| 2026.03.10 | ₩35,231 | ₩35,231 | ₩35,111 | ₩35,111 | -0.34% | 93.6만 |
|---|
| 2026.03.09 | ₩35,205 | ₩35,272 | ₩35,164 | ₩35,231 | +0.08% | 34.1만 |
|---|
| 2026.03.06 | ₩35,098 | ₩35,285 | ₩35,098 | ₩35,178 | +0.23% | 30.7만 |
|---|
| 2026.03.05 | ₩35,084 | ₩35,164 | ₩35,071 | ₩35,124 | +0.11% | 16.3만 |
|---|
| 2026.03.04 | ₩35,205 | ₩35,205 | ₩35,111 | ₩35,111 | -0.27% | 14.4만 |
|---|
| 2026.03.03 | ₩35,164 | ₩35,258 | ₩35,151 | ₩35,205 | +0.11% | 17.7만 |
|---|
| 2026.03.02 | ₩35,272 | ₩35,285 | ₩35,164 | ₩35,245 | -0.08% | 10.6만 |
|---|
| 2026.02.27 | ₩35,379 | ₩35,405 | ₩35,339 | ₩35,352 | -0.08% | 12.4만 |
|---|
| 2026.02.26 | ₩35,258 | ₩35,325 | ₩35,258 | ₩35,312 | +0.15% | 7.7만 |
|---|
| 2026.02.25 | ₩35,178 | ₩35,245 | ₩35,178 | ₩35,218 | +0.11% | 7.2만 |
|---|
| 2026.02.24 | ₩35,178 | ₩35,205 | ₩35,151 | ₩35,191 | +0.04% | 9.4만 |
|---|
| 2026.02.23 | ₩35,164 | ₩35,245 | ₩35,164 | ₩35,191 | +0.08% | 8.5만 |
|---|
| 2026.02.20 | ₩35,164 | ₩35,164 | ₩35,084 | ₩35,151 | -0.04% | 17.1만 |
|---|
| 2026.02.19 | ₩35,138 | ₩35,191 | ₩35,124 | ₩35,178 | +0.11% | 14.9만 |
|---|
| 2026.02.18 | ₩35,151 | ₩35,178 | ₩35,124 | ₩35,138 | -0.04% | 11.1만 |
|---|
| 2026.02.17 | ₩35,178 | ₩35,191 | ₩35,138 | ₩35,164 | -0.04% | 28만 |
|---|
| 2026.02.13 | ₩35,205 | ₩35,231 | ₩35,164 | ₩35,205 | 0.00% | 14.4만 |
|---|
| 2026.02.12 | ₩35,044 | ₩35,164 | ₩35,044 | ₩35,151 | +0.31% | 29.6만 |
|---|
| 2026.02.11 | ₩35,031 | ₩35,084 | ₩34,990 | ₩35,031 | 0.00% | 20.3만 |
|---|
| 2026.02.10 | ₩35,071 | ₩35,111 | ₩35,044 | ₩35,071 | 0.00% | 27.6만 |
|---|
| 2026.02.09 | ₩34,937 | ₩35,004 | ₩34,937 | ₩35,004 | +0.19% | 15만 |
|---|
| 2026.02.06 | ₩34,937 | ₩34,964 | ₩34,897 | ₩34,964 | +0.08% | 15.4만 |
|---|
| 2026.02.05 | ₩34,870 | ₩34,937 | ₩34,857 | ₩34,924 | +0.15% | 24.4만 |
|---|
| 2026.02.04 | ₩34,816 | ₩34,870 | ₩34,803 | ₩34,803 | -0.04% | 64.1만 |
|---|
| 2026.02.03 | ₩34,816 | ₩34,883 | ₩34,816 | ₩34,870 | +0.15% | 26.5만 |
|---|
| 2026.02.02 | ₩34,897 | ₩34,897 | ₩34,803 | ₩34,816 | -0.23% | 39.9만 |
|---|
| 2026.01.30 | ₩34,910 | ₩34,937 | ₩34,883 | ₩34,897 | -0.04% | 33.6만 |
|---|
| 2026.01.29 | ₩34,910 | ₩35,004 | ₩34,910 | ₩34,924 | +0.04% | 38.7만 |
|---|
| 2026.01.28 | ₩34,910 | ₩34,924 | ₩34,843 | ₩34,910 | 0.00% | 28.7만 |
|---|
| 2026.01.27 | ₩34,883 | ₩34,937 | ₩34,883 | ₩34,897 | +0.04% | 24.1만 |
|---|
| 2026.01.26 | ₩34,883 | ₩34,910 | ₩34,857 | ₩34,883 | 0.00% | 19.7만 |
|---|
| 2026.01.23 | ₩34,790 | ₩34,857 | ₩34,776 | ₩34,857 | +0.19% | 26.4만 |
|---|
| 2026.01.22 | ₩34,763 | ₩34,830 | ₩34,750 | ₩34,776 | +0.04% | 23.8만 |
|---|
| 2026.01.21 | ₩34,709 | ₩34,816 | ₩34,683 | ₩34,803 | +0.27% | 20.7만 |
|---|
| 2026.01.20 | ₩34,683 | ₩34,723 | ₩34,656 | ₩34,669 | -0.04% | 34.1만 |
|---|
| 2026.01.16 | ₩34,857 | ₩34,857 | ₩34,776 | ₩34,790 | -0.19% | 21.1만 |
|---|
| 2026.01.15 | ₩34,897 | ₩34,910 | ₩34,857 | ₩34,870 | -0.08% | 97.9만 |
|---|
| 2026.01.14 | ₩34,883 | ₩34,937 | ₩34,883 | ₩34,897 | +0.04% | 27.6만 |
|---|
| 2026.01.13 | ₩34,857 | ₩34,883 | ₩34,830 | ₩34,843 | -0.04% | 24.6만 |
|---|
| 2026.01.12 | ₩34,803 | ₩34,857 | ₩34,803 | ₩34,830 | +0.08% | 18.5만 |
|---|
| 2026.01.09 | ₩34,776 | ₩34,857 | ₩34,763 | ₩34,830 | +0.15% | 39만 |
|---|
| 2026.01.08 | ₩34,776 | ₩34,816 | ₩34,763 | ₩34,776 | 0.00% | 17.6만 |
|---|
| 2026.01.07 | ₩34,857 | ₩34,870 | ₩34,803 | ₩34,857 | 0.00% | 26.4만 |
|---|
| 2026.01.06 | ₩34,790 | ₩34,816 | ₩34,750 | ₩34,803 | +0.04% | 28.3만 |
|---|
| 2026.01.05 | ₩34,736 | ₩34,816 | ₩34,736 | ₩34,816 | +0.23% | 19.4만 |
|---|
| 2026.01.02 | ₩34,750 | ₩34,763 | ₩34,709 | ₩34,709 | -0.12% | 14.9만 |
|---|
| 2025.12.31 | ₩34,763 | ₩34,816 | ₩34,723 | ₩34,736 | -0.08% | 16.9만 |
|---|
| 2025.12.30 | ₩34,790 | ₩34,830 | ₩34,776 | ₩34,803 | +0.04% | 11.3만 |
|---|
| 2025.12.29 | ₩34,790 | ₩34,816 | ₩34,776 | ₩34,803 | +0.04% | 14.3만 |
|---|
| 2025.12.26 | ₩34,803 | ₩34,816 | ₩34,750 | ₩34,776 | -0.08% | 11만 |
|---|
| 2025.12.24 | ₩34,750 | ₩34,790 | ₩34,736 | ₩34,763 | +0.04% | 8.3만 |
|---|
| 2025.12.23 | ₩34,602 | ₩34,709 | ₩34,602 | ₩34,709 | +0.31% | 30.8만 |
|---|
| 2025.12.22 | ₩34,709 | ₩34,723 | ₩34,669 | ₩34,683 | -0.08% | 15.6만 |
|---|
| 2025.12.19 | ₩34,776 | ₩34,790 | ₩34,709 | ₩34,723 | -0.15% | 7.7만 |
|---|
| 2025.12.18 | ₩34,736 | ₩34,803 | ₩34,709 | ₩34,790 | +0.15% | 14.6만 |
|---|
| 2025.12.17 | ₩34,816 | ₩34,870 | ₩34,816 | ₩34,857 | +0.12% | 13.5만 |
|---|
| 2025.12.16 | ₩34,763 | ₩34,870 | ₩34,763 | ₩34,857 | +0.27% | 14.1만 |
|---|
| 2025.12.15 | ₩34,883 | ₩34,910 | ₩34,816 | ₩34,816 | -0.19% | 13.3만 |
|---|
| 2025.12.12 | ₩34,843 | ₩34,843 | ₩34,816 | ₩34,843 | 0.00% | 38만 |
|---|
| 2025.12.11 | ₩34,977 | ₩34,990 | ₩34,897 | ₩34,897 | -0.23% | 12.8만 |
|---|
| 2025.12.10 | ₩34,790 | ₩34,937 | ₩34,790 | ₩34,924 | +0.38% | 24.5만 |
|---|
| 2025.12.09 | ₩34,897 | ₩34,897 | ₩34,803 | ₩34,830 | -0.19% | 18.3만 |
|---|
| 2025.12.08 | ₩34,910 | ₩34,924 | ₩34,816 | ₩34,870 | -0.12% | 10.6만 |
|---|
| 2025.12.05 | ₩34,990 | ₩35,004 | ₩34,910 | ₩34,924 | -0.19% | 15.4만 |
|---|
| 2025.12.04 | ₩34,990 | ₩35,004 | ₩34,964 | ₩34,977 | -0.04% | 13.9만 |
|---|
| 2025.12.03 | ₩34,977 | ₩35,044 | ₩34,977 | ₩35,031 | +0.15% | 10.6만 |
|---|
| 2025.12.02 | ₩34,910 | ₩34,990 | ₩34,910 | ₩34,964 | +0.15% | 8.5만 |
|---|
| 2025.12.01 | ₩34,964 | ₩34,990 | ₩34,937 | ₩34,937 | -0.08% | 20만 |
|---|
| 2025.11.28 | ₩35,285 | ₩35,312 | ₩35,191 | ₩35,205 | -0.23% | 8.6만 |
|---|
| 2025.11.26 | ₩35,191 | ₩35,285 | ₩35,164 | ₩35,272 | +0.23% | 22.4만 |
|---|
| 2025.11.25 | ₩35,138 | ₩35,218 | ₩35,138 | ₩35,205 | +0.19% | 23.6만 |
|---|
| 2025.11.24 | ₩35,164 | ₩35,164 | ₩35,124 | ₩35,151 | -0.04% | 17.2만 |
|---|
| 2025.11.21 | ₩35,138 | ₩35,138 | ₩35,084 | ₩35,138 | 0.00% | 22.2만 |
|---|
| 2025.11.20 | ₩35,057 | ₩35,111 | ₩35,017 | ₩35,057 | 0.00% | 21.7만 |
|---|
| 2025.11.19 | ₩35,084 | ₩35,098 | ₩35,017 | ₩35,031 | -0.15% | 14.9만 |
|---|
| 2025.11.18 | ₩35,098 | ₩35,111 | ₩35,044 | ₩35,057 | -0.11% | 161.8만 |
|---|
| 2025.11.17 | ₩35,071 | ₩35,084 | ₩35,044 | ₩35,044 | -0.08% | 8.6만 |
|---|
| 2025.11.14 | ₩35,151 | ₩35,164 | ₩35,044 | ₩35,044 | -0.30% | 13.7만 |
|---|
| 2025.11.13 | ₩35,124 | ₩35,151 | ₩35,084 | ₩35,084 | -0.11% | 13.2만 |
|---|
| 2025.11.12 | ₩35,178 | ₩35,205 | ₩35,164 | ₩35,178 | 0.00% | 17.4만 |
|---|
| 2025.11.11 | ₩35,164 | ₩35,285 | ₩35,138 | ₩35,231 | +0.19% | 11.5만 |
|---|
| 2025.11.10 | ₩35,084 | ₩35,098 | ₩35,071 | ₩35,098 | +0.04% | 10.9만 |
|---|
| 2025.11.07 | ₩35,044 | ₩35,124 | ₩35,031 | ₩35,098 | +0.15% | 15만 |
|---|
| 2025.11.06 | ₩35,084 | ₩35,111 | ₩35,071 | ₩35,098 | +0.04% | 82.7만 |
|---|
| 2025.11.05 | ₩35,071 | ₩35,084 | ₩34,977 | ₩34,977 | -0.27% | 10.7만 |
|---|
| 2025.11.04 | ₩35,124 | ₩35,164 | ₩35,111 | ₩35,124 | 0.00% | 29만 |
|---|
| 2025.11.03 | ₩35,111 | ₩35,138 | ₩35,071 | ₩35,098 | -0.04% | 29.9만 |
|---|
| 2025.10.31 | ₩35,258 | ₩35,298 | ₩35,231 | ₩35,298 | +0.11% | 11.2만 |
|---|
| 2025.10.30 | ₩35,205 | ₩35,285 | ₩35,191 | ₩35,231 | +0.08% | 16.1만 |
|---|
| 2025.10.29 | ₩35,459 | ₩35,486 | ₩35,272 | ₩35,298 | -0.45% | 21만 |
|---|
| 2025.10.28 | ₩35,432 | ₩35,486 | ₩35,432 | ₩35,472 | +0.11% | 13.1만 |
|---|
| 2025.10.27 | ₩35,446 | ₩35,459 | ₩35,392 | ₩35,446 | 0.00% | 9.6만 |
|---|
| 2025.10.24 | ₩35,419 | ₩35,472 | ₩35,392 | ₩35,459 | +0.11% | 27.6만 |
|---|
| 2025.10.23 | ₩35,513 | ₩35,526 | ₩35,446 | ₩35,459 | -0.15% | 19.7만 |
|---|
| 2025.10.22 | ₩35,513 | ₩35,539 | ₩35,472 | ₩35,539 | +0.08% | 13.9만 |
|---|
| 2025.10.21 | ₩35,499 | ₩35,513 | ₩35,472 | ₩35,486 | -0.04% | 13.5만 |
|---|
| 2025.10.20 | ₩35,405 | ₩35,405 | ₩35,365 | ₩35,405 | 0.00% | 25.9만 |
|---|
| 2025.10.17 | ₩35,446 | ₩35,446 | ₩35,352 | ₩35,352 | -0.26% | 22.2만 |
|---|
| 2025.10.16 | ₩35,312 | ₩35,446 | ₩35,312 | ₩35,419 | +0.30% | 14.6만 |
|---|
| 2025.10.15 | ₩35,405 | ₩35,432 | ₩35,298 | ₩35,339 | -0.19% | 17.1만 |
|---|
| 2025.10.14 | ₩35,352 | ₩35,379 | ₩35,325 | ₩35,365 | +0.04% | 21.4만 |
|---|
| 2025.10.13 | ₩35,325 | ₩35,339 | ₩35,285 | ₩35,339 | +0.04% | 9.9만 |
|---|
| 2025.10.10 | ₩35,272 | ₩35,352 | ₩35,272 | ₩35,325 | +0.15% | 14.3만 |
|---|