시장 데이터를 불러오는 중
전체 종목
State Street SPDR Bloomberg 1a??10 Year TIPS ETF 과거 주가
State Street SPDR Bloomberg 1a??10 Year TIPS ETF · TIPX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Bloomberg 1a??10 Year TIPS ETF · TIPX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,339 | ₩24,352 | ₩24,326 | ₩24,352 | +0.05% | 68.7만 |
| 2026.10.08 | ₩24,339 | ₩24,406 | ₩24,312 | ₩24,366 | +0.11% | 26.5만 |
| 2026.10.07 | ₩24,272 | ₩24,339 | ₩24,272 | ₩24,339 | +0.27% | 43.9만 |
| 2026.10.06 | ₩24,299 | ₩24,339 | ₩24,286 | ₩24,326 | +0.11% | 30.8만 |
| 2026.10.05 | ₩24,272 | ₩24,299 | ₩24,246 | ₩24,286 | +0.05% | 39.8만 |
| 2026.10.02 | ₩24,352 | ₩24,366 | ₩24,272 | ₩24,272 | -0.33% | 30.8만 |
| 2026.10.01 | ₩24,219 | ₩24,352 | ₩24,219 | ₩24,339 | +0.50% | 77.2만 |
| 2026.09.30 | ₩24,312 | ₩24,326 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,286 |
| -0.11% |
| 344.3만 |
| 2026.09.29 | ₩24,259 | ₩24,286 | ₩24,232 | ₩24,259 | 0.00% | 14.7만 |
|---|
| 2026.09.28 | ₩24,272 | ₩24,312 | ₩24,246 | ₩24,259 | -0.05% | 29.5만 |
|---|
| 2026.09.25 | ₩24,286 | ₩24,352 | ₩24,272 | ₩24,339 | +0.22% | 28.2만 |
|---|
| 2026.09.24 | ₩24,366 | ₩24,366 | ₩24,272 | ₩24,272 | -0.38% | 29.5만 |
|---|
| 2026.09.23 | ₩24,446 | ₩24,446 | ₩24,312 | ₩24,339 | -0.44% | 19.7만 |
|---|
| 2026.09.22 | ₩24,486 | ₩24,499 | ₩24,446 | ₩24,472 | -0.05% | 47.3만 |
|---|
| 2026.09.21 | ₩24,472 | ₩24,499 | ₩24,459 | ₩24,486 | +0.05% | 18.3만 |
|---|
| 2026.09.18 | ₩24,459 | ₩24,472 | ₩24,432 | ₩24,446 | -0.05% | 31만 |
|---|
| 2026.09.17 | ₩24,486 | ₩24,526 | ₩24,486 | ₩24,526 | +0.16% | 60만 |
|---|
| 2026.09.16 | ₩24,566 | ₩24,606 | ₩24,459 | ₩24,459 | -0.43% | 31.9만 |
|---|
| 2026.09.15 | ₩24,539 | ₩24,579 | ₩24,539 | ₩24,566 | +0.11% | 16만 |
|---|
| 2026.09.14 | ₩24,592 | ₩24,619 | ₩24,552 | ₩24,552 | -0.16% | 22.6만 |
|---|
| 2026.09.11 | ₩24,672 | ₩24,672 | ₩24,566 | ₩24,566 | -0.43% | 13.2만 |
|---|
| 2026.09.10 | ₩24,699 | ₩24,712 | ₩24,659 | ₩24,686 | -0.05% | 23.5만 |
|---|
| 2026.09.09 | ₩24,792 | ₩24,806 | ₩24,752 | ₩24,766 | -0.11% | 72.7만 |
|---|
| 2026.09.08 | ₩24,792 | ₩24,819 | ₩24,779 | ₩24,806 | +0.05% | 10.5만 |
|---|
| 2026.09.04 | ₩24,779 | ₩24,792 | ₩24,766 | ₩24,792 | +0.05% | 14.9만 |
|---|
| 2026.09.03 | ₩24,819 | ₩24,832 | ₩24,792 | ₩24,806 | -0.05% | 13.3만 |
|---|
| 2026.09.02 | ₩24,766 | ₩24,779 | ₩24,752 | ₩24,766 | 0.00% | 84.4만 |
|---|
| 2026.09.01 | ₩24,752 | ₩24,779 | ₩24,752 | ₩24,779 | +0.11% | 15.7만 |
|---|
| 2026.08.31 | ₩24,766 | ₩24,779 | ₩24,752 | ₩24,766 | 0.00% | 17.8만 |
|---|
| 2026.08.28 | ₩24,886 | ₩24,899 | ₩24,766 | ₩24,779 | -0.43% | 20.2만 |
|---|
| 2026.08.27 | ₩24,912 | ₩24,912 | ₩24,886 | ₩24,886 | -0.11% | 10.1만 |
|---|
| 2026.08.26 | ₩24,886 | ₩24,899 | ₩24,872 | ₩24,899 | +0.05% | 13.9만 |
|---|
| 2026.08.25 | ₩24,886 | ₩24,926 | ₩24,872 | ₩24,926 | +0.16% | 14.6만 |
|---|
| 2026.08.24 | ₩24,859 | ₩24,886 | ₩24,859 | ₩24,872 | +0.05% | 14.8만 |
|---|
| 2026.08.21 | ₩24,886 | ₩24,886 | ₩24,846 | ₩24,846 | -0.16% | 22.9만 |
|---|
| 2026.08.20 | ₩24,846 | ₩24,912 | ₩24,846 | ₩24,912 | +0.27% | 158.6만 |
|---|
| 2026.08.19 | ₩24,899 | ₩24,912 | ₩24,872 | ₩24,912 | +0.05% | 15.3만 |
|---|
| 2026.08.18 | ₩24,806 | ₩24,859 | ₩24,806 | ₩24,846 | +0.16% | 17.1만 |
|---|
| 2026.08.17 | ₩24,819 | ₩24,846 | ₩24,806 | ₩24,819 | 0.00% | 23.8만 |
|---|
| 2026.08.14 | ₩24,859 | ₩24,859 | ₩24,819 | ₩24,832 | -0.11% | 9.8만 |
|---|
| 2026.08.13 | ₩24,846 | ₩24,872 | ₩24,846 | ₩24,846 | 0.00% | 18.8만 |
|---|
| 2026.08.12 | ₩24,819 | ₩24,832 | ₩24,806 | ₩24,806 | -0.05% | 20.8만 |
|---|
| 2026.08.11 | ₩24,806 | ₩24,819 | ₩24,779 | ₩24,806 | 0.00% | 13.3만 |
|---|
| 2026.08.10 | ₩24,792 | ₩24,819 | ₩24,792 | ₩24,806 | +0.05% | 30만 |
|---|
| 2026.08.07 | ₩24,846 | ₩24,846 | ₩24,806 | ₩24,819 | -0.11% | 121.9만 |
|---|
| 2026.08.06 | ₩24,806 | ₩24,806 | ₩24,766 | ₩24,792 | -0.05% | 50.8만 |
|---|
| 2026.08.05 | ₩24,819 | ₩24,832 | ₩24,792 | ₩24,819 | 0.00% | 135.3만 |
|---|
| 2026.08.04 | ₩24,819 | ₩24,832 | ₩24,806 | ₩24,819 | 0.00% | 112.2만 |
|---|
| 2026.08.03 | ₩24,779 | ₩24,806 | ₩24,766 | ₩24,779 | 0.00% | 56.7만 |
|---|
| 2026.07.31 | ₩24,952 | ₩24,966 | ₩24,912 | ₩24,966 | +0.05% | 25만 |
|---|
| 2026.07.30 | ₩24,979 | ₩25,006 | ₩24,979 | ₩24,979 | 0.00% | 21만 |
|---|
| 2026.07.29 | ₩24,912 | ₩25,006 | ₩24,899 | ₩24,992 | +0.32% | 36.4만 |
|---|
| 2026.07.28 | ₩24,899 | ₩24,952 | ₩24,899 | ₩24,939 | +0.16% | 19.2만 |
|---|
| 2026.07.27 | ₩24,912 | ₩24,926 | ₩24,886 | ₩24,886 | -0.11% | 10.9만 |
|---|
| 2026.07.24 | ₩24,926 | ₩24,952 | ₩24,912 | ₩24,926 | 0.00% | 13.6만 |
|---|
| 2026.07.23 | ₩24,912 | ₩24,939 | ₩24,912 | ₩24,912 | 0.00% | 12만 |
|---|
| 2026.07.22 | ₩24,992 | ₩24,992 | ₩24,966 | ₩24,966 | -0.11% | 80.8만 |
|---|
| 2026.07.21 | ₩24,992 | ₩25,006 | ₩24,966 | ₩24,992 | 0.00% | 65.9만 |
|---|
| 2026.07.20 | ₩25,046 | ₩25,046 | ₩25,006 | ₩25,006 | -0.16% | 9.4만 |
|---|
| 2026.07.17 | ₩25,032 | ₩25,059 | ₩25,019 | ₩25,059 | +0.11% | 31.2만 |
|---|
| 2026.07.16 | ₩25,006 | ₩25,006 | ₩24,979 | ₩24,992 | -0.05% | 23.2만 |
|---|
| 2026.07.15 | ₩24,992 | ₩25,032 | ₩24,992 | ₩25,006 | +0.05% | 13.7만 |
|---|
| 2026.07.14 | ₩24,966 | ₩25,006 | ₩24,966 | ₩24,992 | +0.11% | 24.6만 |
|---|
| 2026.07.13 | ₩24,992 | ₩25,006 | ₩24,939 | ₩24,966 | -0.11% | 25.5만 |
|---|
| 2026.07.10 | ₩24,992 | ₩25,006 | ₩24,979 | ₩25,006 | +0.05% | 9.2만 |
|---|
| 2026.07.09 | ₩25,019 | ₩25,032 | ₩25,006 | ₩25,019 | 0.00% | 63.6만 |
|---|
| 2026.07.08 | ₩25,006 | ₩25,006 | ₩24,979 | ₩25,006 | 0.00% | 12.1만 |
|---|
| 2026.07.07 | ₩25,019 | ₩25,032 | ₩24,992 | ₩25,019 | 0.00% | 20.2만 |
|---|
| 2026.07.06 | ₩25,032 | ₩25,046 | ₩25,006 | ₩25,046 | +0.05% | 9.1만 |
|---|
| 2026.07.02 | ₩25,006 | ₩25,032 | ₩24,979 | ₩24,992 | -0.05% | 111.6만 |
|---|
| 2026.07.01 | ₩25,006 | ₩25,019 | ₩24,966 | ₩24,966 | -0.16% | 59.6만 |
|---|
| 2026.06.30 | ₩25,299 | ₩25,299 | ₩25,232 | ₩25,246 | -0.21% | 498.1만 |
|---|
| 2026.06.29 | ₩25,259 | ₩25,299 | ₩25,259 | ₩25,286 | +0.11% | 11.8만 |
|---|
| 2026.06.26 | ₩25,232 | ₩25,259 | ₩25,219 | ₩25,246 | +0.05% | 91.5만 |
|---|
| 2026.06.25 | ₩25,219 | ₩25,259 | ₩25,206 | ₩25,206 | -0.05% | 185.6만 |
|---|
| 2026.06.24 | ₩25,126 | ₩25,179 | ₩25,126 | ₩25,166 | +0.16% | 11.6만 |
|---|
| 2026.06.23 | ₩25,112 | ₩25,139 | ₩25,112 | ₩25,112 | 0.00% | 21.8만 |
|---|
| 2026.06.22 | ₩25,179 | ₩25,179 | ₩25,112 | ₩25,126 | -0.21% | 30.8만 |
|---|
| 2026.06.18 | ₩25,152 | ₩25,219 | ₩25,152 | ₩25,206 | +0.21% | 18만 |
|---|
| 2026.06.17 | ₩25,286 | ₩25,299 | ₩25,112 | ₩25,126 | -0.63% | 33.1만 |
|---|
| 2026.06.16 | ₩25,286 | ₩25,312 | ₩25,286 | ₩25,299 | +0.05% | 13.6만 |
|---|
| 2026.06.15 | ₩25,286 | ₩25,312 | ₩25,286 | ₩25,299 | +0.05% | 70.4만 |
|---|
| 2026.06.12 | ₩25,246 | ₩25,286 | ₩25,246 | ₩25,286 | +0.16% | 11.2만 |
|---|
| 2026.06.11 | ₩25,246 | ₩25,299 | ₩25,219 | ₩25,272 | +0.11% | 24.5만 |
|---|
| 2026.06.10 | ₩25,259 | ₩25,286 | ₩25,219 | ₩25,232 | -0.11% | 33.1만 |
|---|
| 2026.06.09 | ₩25,232 | ₩25,259 | ₩25,206 | ₩25,246 | +0.05% | 20.4만 |
|---|
| 2026.06.08 | ₩25,272 | ₩25,272 | ₩25,206 | ₩25,219 | -0.21% | 31.1만 |
|---|
| 2026.06.05 | ₩25,259 | ₩25,259 | ₩25,206 | ₩25,232 | -0.11% | 43.8만 |
|---|
| 2026.06.04 | ₩25,339 | ₩25,339 | ₩25,312 | ₩25,312 | -0.11% | 28.5만 |
|---|
| 2026.06.03 | ₩25,339 | ₩25,352 | ₩25,312 | ₩25,339 | 0.00% | 22.6만 |
|---|
| 2026.06.02 | ₩25,393 | ₩25,393 | ₩25,352 | ₩25,352 | -0.16% | 21.4만 |
|---|
| 2026.06.01 | ₩25,339 | ₩25,366 | ₩25,326 | ₩25,366 | +0.11% | 95만 |
|---|
| 2026.05.29 | ₩25,633 | ₩25,646 | ₩25,619 | ₩25,646 | +0.05% | 14.7만 |
|---|
| 2026.05.28 | ₩25,593 | ₩25,673 | ₩25,593 | ₩25,633 | +0.16% | 65.9만 |
|---|
| 2026.05.27 | ₩25,553 | ₩25,593 | ₩25,553 | ₩25,566 | +0.05% | 23.1만 |
|---|
| 2026.05.26 | ₩25,526 | ₩25,566 | ₩25,526 | ₩25,566 | +0.16% | 20.4만 |
|---|
| 2026.05.22 | ₩25,526 | ₩25,526 | ₩25,433 | ₩25,473 | -0.21% | 12.7만 |
|---|
| 2026.05.21 | ₩25,499 | ₩25,513 | ₩25,473 | ₩25,513 | +0.05% | 39.2만 |
|---|
| 2026.05.20 | ₩25,486 | ₩25,539 | ₩25,473 | ₩25,513 | +0.10% | 39.8만 |
|---|
| 2026.05.19 | ₩25,499 | ₩25,499 | ₩25,446 | ₩25,473 | -0.10% | 62.8만 |
|---|
| 2026.05.18 | ₩25,566 | ₩25,579 | ₩25,539 | ₩25,553 | -0.05% | 22만 |
|---|
| 2026.05.15 | ₩25,593 | ₩25,593 | ₩25,553 | ₩25,553 | -0.16% | 22.7만 |
|---|
| 2026.05.14 | ₩25,686 | ₩25,686 | ₩25,633 | ₩25,633 | -0.21% | 47.7만 |
|---|
| 2026.05.13 | ₩25,673 | ₩25,673 | ₩25,646 | ₩25,673 | 0.00% | 66.5만 |
|---|
| 2026.05.12 | ₩25,686 | ₩25,686 | ₩25,646 | ₩25,659 | -0.10% | 20.7만 |
|---|
| 2026.05.11 | ₩25,673 | ₩25,686 | ₩25,673 | ₩25,686 | +0.05% | 28.4만 |
|---|
| 2026.05.08 | ₩25,673 | ₩25,686 | ₩25,659 | ₩25,673 | 0.00% | 41만 |
|---|
| 2026.05.07 | ₩25,633 | ₩25,646 | ₩25,579 | ₩25,619 | -0.05% | 49.8만 |
|---|
| 2026.05.06 | ₩25,646 | ₩25,646 | ₩25,619 | ₩25,633 | -0.05% | 21.4만 |
|---|
| 2026.05.05 | ₩25,659 | ₩25,673 | ₩25,619 | ₩25,633 | -0.10% | 22.4만 |
|---|
| 2026.05.04 | ₩25,673 | ₩25,686 | ₩25,646 | ₩25,673 | 0.00% | 82.7만 |
|---|
| 2026.05.01 | ₩25,699 | ₩25,726 | ₩25,686 | ₩25,699 | 0.00% | 113.5만 |
|---|
| 2026.04.30 | ₩25,739 | ₩25,806 | ₩25,739 | ₩25,779 | +0.16% | 25.2만 |
|---|
| 2026.04.29 | ₩25,779 | ₩25,793 | ₩25,726 | ₩25,753 | -0.10% | 21.9만 |
|---|
| 2026.04.28 | ₩25,793 | ₩25,806 | ₩25,753 | ₩25,793 | 0.00% | 15.6만 |
|---|
| 2026.04.27 | ₩25,779 | ₩25,833 | ₩25,779 | ₩25,806 | +0.10% | 30.6만 |
|---|
| 2026.04.24 | ₩25,726 | ₩25,806 | ₩25,713 | ₩25,806 | +0.31% | 48.2만 |
|---|
| 2026.04.23 | ₩25,713 | ₩25,739 | ₩25,686 | ₩25,739 | +0.10% | 22.4만 |
|---|
| 2026.04.22 | ₩25,699 | ₩25,753 | ₩25,686 | ₩25,686 | -0.05% | 13.9만 |
|---|
| 2026.04.21 | ₩25,686 | ₩25,699 | ₩25,659 | ₩25,673 | -0.05% | 16.4만 |
|---|
| 2026.04.20 | ₩25,713 | ₩25,713 | ₩25,686 | ₩25,713 | 0.00% | 33.4만 |
|---|
| 2026.04.17 | ₩25,686 | ₩25,713 | ₩25,686 | ₩25,713 | +0.10% | 49.3만 |
|---|
| 2026.04.16 | ₩25,713 | ₩25,713 | ₩25,659 | ₩25,659 | -0.21% | 21.5만 |
|---|
| 2026.04.15 | ₩25,699 | ₩25,699 | ₩25,673 | ₩25,699 | 0.00% | 32.8만 |
|---|
| 2026.04.14 | ₩25,673 | ₩25,699 | ₩25,659 | ₩25,699 | +0.10% | 34.1만 |
|---|
| 2026.04.13 | ₩25,619 | ₩25,673 | ₩25,619 | ₩25,659 | +0.16% | 34.7만 |
|---|
| 2026.04.10 | ₩25,606 | ₩25,633 | ₩25,593 | ₩25,593 | -0.05% | 29.3만 |
|---|
| 2026.04.09 | ₩25,579 | ₩25,619 | ₩25,566 | ₩25,606 | +0.10% | 25.9만 |
|---|
| 2026.04.08 | ₩25,606 | ₩25,606 | ₩25,553 | ₩25,566 | -0.16% | 23만 |
|---|
| 2026.04.07 | ₩25,553 | ₩25,606 | ₩25,513 | ₩25,606 | +0.21% | 40.2만 |
|---|
| 2026.04.06 | ₩25,539 | ₩25,566 | ₩25,526 | ₩25,553 | +0.05% | 68.2만 |
|---|
| 2026.04.02 | ₩25,539 | ₩25,566 | ₩25,526 | ₩25,566 | +0.10% | 17.3만 |
|---|
| 2026.04.01 | ₩25,486 | ₩25,513 | ₩25,473 | ₩25,473 | -0.05% | 16.2만 |
|---|
| 2026.03.31 | ₩25,646 | ₩25,659 | ₩25,593 | ₩25,593 | -0.21% | 409.9만 |
|---|
| 2026.03.30 | ₩25,593 | ₩25,619 | ₩25,579 | ₩25,579 | -0.05% | 15.3만 |
|---|
| 2026.03.27 | ₩25,459 | ₩25,499 | ₩25,433 | ₩25,486 | +0.10% | 25.9만 |
|---|
| 2026.03.26 | ₩25,513 | ₩25,539 | ₩25,459 | ₩25,459 | -0.21% | 25.2만 |
|---|
| 2026.03.25 | ₩25,499 | ₩25,526 | ₩25,486 | ₩25,513 | +0.05% | 16.6만 |
|---|
| 2026.03.24 | ₩25,499 | ₩25,526 | ₩25,459 | ₩25,473 | -0.10% | 22.8만 |
|---|
| 2026.03.23 | ₩25,539 | ₩25,593 | ₩25,526 | ₩25,553 | +0.05% | 35.4만 |
|---|
| 2026.03.20 | ₩25,646 | ₩25,646 | ₩25,579 | ₩25,579 | -0.26% | 85.1만 |
|---|
| 2026.03.19 | ₩25,686 | ₩25,739 | ₩25,673 | ₩25,699 | +0.05% | 56.3만 |
|---|
| 2026.03.18 | ₩25,793 | ₩25,819 | ₩25,753 | ₩25,753 | -0.16% | 22.8만 |
|---|
| 2026.03.17 | ₩25,753 | ₩25,793 | ₩25,739 | ₩25,793 | +0.16% | 16.4만 |
|---|
| 2026.03.16 | ₩25,713 | ₩25,726 | ₩25,686 | ₩25,726 | +0.05% | 20.5만 |
|---|
| 2026.03.13 | ₩25,673 | ₩25,699 | ₩25,646 | ₩25,659 | -0.05% | 20.4만 |
|---|
| 2026.03.12 | ₩25,713 | ₩25,739 | ₩25,659 | ₩25,673 | -0.16% | 12.7만 |
|---|
| 2026.03.11 | ₩25,739 | ₩25,753 | ₩25,713 | ₩25,713 | -0.10% | 11.9만 |
|---|
| 2026.03.10 | ₩25,753 | ₩25,766 | ₩25,713 | ₩25,726 | -0.10% | 25.7만 |
|---|
| 2026.03.09 | ₩25,779 | ₩25,793 | ₩25,753 | ₩25,766 | -0.05% | 74.7만 |
|---|
| 2026.03.06 | ₩25,713 | ₩25,806 | ₩25,713 | ₩25,753 | +0.16% | 36.5만 |
|---|
| 2026.03.05 | ₩25,659 | ₩25,699 | ₩25,646 | ₩25,686 | +0.10% | 12.4만 |
|---|
| 2026.03.04 | ₩25,726 | ₩25,726 | ₩25,673 | ₩25,686 | -0.16% | 20.1만 |
|---|
| 2026.03.03 | ₩25,686 | ₩25,753 | ₩25,686 | ₩25,713 | +0.10% | 31.8만 |
|---|
| 2026.03.02 | ₩25,779 | ₩25,779 | ₩25,699 | ₩25,726 | -0.21% | 11만 |
|---|
| 2026.02.27 | ₩25,806 | ₩25,819 | ₩25,779 | ₩25,806 | 0.00% | 12.8만 |
|---|
| 2026.02.26 | ₩25,713 | ₩25,766 | ₩25,713 | ₩25,766 | +0.21% | 14.3만 |
|---|
| 2026.02.25 | ₩25,686 | ₩25,713 | ₩25,673 | ₩25,699 | +0.05% | 11.7만 |
|---|
| 2026.02.24 | ₩25,699 | ₩25,699 | ₩25,659 | ₩25,686 | -0.05% | 16.1만 |
|---|
| 2026.02.23 | ₩25,673 | ₩25,726 | ₩25,673 | ₩25,686 | +0.05% | 27.9만 |
|---|
| 2026.02.20 | ₩25,659 | ₩25,673 | ₩25,646 | ₩25,659 | 0.00% | 10.6만 |
|---|
| 2026.02.19 | ₩25,646 | ₩25,686 | ₩25,646 | ₩25,659 | +0.05% | 26.2만 |
|---|
| 2026.02.18 | ₩25,646 | ₩25,686 | ₩25,646 | ₩25,659 | +0.05% | 13.3만 |
|---|
| 2026.02.17 | ₩25,659 | ₩25,686 | ₩25,646 | ₩25,646 | -0.05% | 14.7만 |
|---|
| 2026.02.13 | ₩25,699 | ₩25,699 | ₩25,673 | ₩25,699 | 0.00% | 13.9만 |
|---|
| 2026.02.12 | ₩25,619 | ₩25,673 | ₩25,619 | ₩25,673 | +0.21% | 25.6만 |
|---|
| 2026.02.11 | ₩25,606 | ₩25,646 | ₩25,606 | ₩25,606 | 0.00% | 15.9만 |
|---|
| 2026.02.10 | ₩25,659 | ₩25,659 | ₩25,633 | ₩25,659 | 0.00% | 11.7만 |
|---|
| 2026.02.09 | ₩25,606 | ₩25,633 | ₩25,593 | ₩25,606 | 0.00% | 42.3만 |
|---|
| 2026.02.06 | ₩25,593 | ₩25,606 | ₩25,566 | ₩25,593 | 0.00% | 22.4만 |
|---|
| 2026.02.05 | ₩25,566 | ₩25,593 | ₩25,566 | ₩25,579 | +0.05% | 15.6만 |
|---|
| 2026.02.04 | ₩25,539 | ₩25,553 | ₩25,526 | ₩25,526 | -0.05% | 16.8만 |
|---|
| 2026.02.03 | ₩25,539 | ₩25,566 | ₩25,539 | ₩25,566 | +0.10% | 15.3만 |
|---|
| 2026.02.02 | ₩25,579 | ₩25,579 | ₩25,526 | ₩25,539 | -0.16% | 11.6만 |
|---|
| 2026.01.30 | ₩25,593 | ₩25,606 | ₩25,566 | ₩25,593 | 0.00% | 12.9만 |
|---|
| 2026.01.29 | ₩25,579 | ₩25,619 | ₩25,579 | ₩25,579 | 0.00% | 16.3만 |
|---|
| 2026.01.28 | ₩25,539 | ₩25,553 | ₩25,513 | ₩25,553 | +0.05% | 18.1만 |
|---|
| 2026.01.27 | ₩25,513 | ₩25,553 | ₩25,513 | ₩25,526 | +0.05% | 24.3만 |
|---|
| 2026.01.26 | ₩25,499 | ₩25,526 | ₩25,486 | ₩25,499 | 0.00% | 11.2만 |
|---|
| 2026.01.23 | ₩25,446 | ₩25,499 | ₩25,446 | ₩25,499 | +0.21% | 18.9만 |
|---|
| 2026.01.22 | ₩25,459 | ₩25,499 | ₩25,446 | ₩25,446 | -0.05% | 9.5만 |
|---|
| 2026.01.21 | ₩25,419 | ₩25,473 | ₩25,419 | ₩25,473 | +0.21% | 20.6만 |
|---|
| 2026.01.20 | ₩25,419 | ₩25,446 | ₩25,406 | ₩25,419 | 0.00% | 32.7만 |
|---|
| 2026.01.16 | ₩25,499 | ₩25,499 | ₩25,446 | ₩25,459 | -0.16% | 19.4만 |
|---|
| 2026.01.15 | ₩25,513 | ₩25,513 | ₩25,473 | ₩25,473 | -0.16% | 20.9만 |
|---|
| 2026.01.14 | ₩25,526 | ₩25,553 | ₩25,526 | ₩25,539 | +0.05% | 21.3만 |
|---|
| 2026.01.13 | ₩25,499 | ₩25,526 | ₩25,499 | ₩25,499 | 0.00% | 41.8만 |
|---|
| 2026.01.12 | ₩25,499 | ₩25,499 | ₩25,486 | ₩25,486 | -0.05% | 62만 |
|---|
| 2026.01.09 | ₩25,486 | ₩25,499 | ₩25,473 | ₩25,486 | 0.00% | 29.4만 |
|---|
| 2026.01.08 | ₩25,473 | ₩25,499 | ₩25,473 | ₩25,486 | +0.05% | 22만 |
|---|
| 2026.01.07 | ₩25,499 | ₩25,526 | ₩25,486 | ₩25,513 | +0.05% | 38만 |
|---|
| 2026.01.06 | ₩25,486 | ₩25,499 | ₩25,473 | ₩25,486 | 0.00% | 18.4만 |
|---|
| 2026.01.05 | ₩25,446 | ₩25,486 | ₩25,446 | ₩25,473 | +0.10% | 49.8만 |
|---|
| 2026.01.02 | ₩25,446 | ₩25,459 | ₩25,433 | ₩25,446 | 0.00% | 104.1만 |
|---|
| 2025.12.31 | ₩25,446 | ₩25,486 | ₩25,433 | ₩25,446 | 0.00% | 310.8만 |
|---|
| 2025.12.30 | ₩25,473 | ₩25,486 | ₩25,459 | ₩25,486 | +0.05% | 59.4만 |
|---|
| 2025.12.29 | ₩25,459 | ₩25,473 | ₩25,459 | ₩25,473 | +0.05% | 11.3만 |
|---|
| 2025.12.26 | ₩25,459 | ₩25,473 | ₩25,433 | ₩25,459 | 0.00% | 11만 |
|---|
| 2025.12.24 | ₩25,419 | ₩25,446 | ₩25,419 | ₩25,446 | +0.10% | 24.2만 |
|---|
| 2025.12.23 | ₩25,379 | ₩25,419 | ₩25,366 | ₩25,406 | +0.11% | 21.1만 |
|---|
| 2025.12.22 | ₩25,419 | ₩25,433 | ₩25,393 | ₩25,406 | -0.05% | 17.5만 |
|---|
| 2025.12.19 | ₩25,446 | ₩25,459 | ₩25,419 | ₩25,433 | -0.05% | 41.5만 |
|---|
| 2025.12.18 | ₩25,433 | ₩25,473 | ₩25,406 | ₩25,473 | +0.16% | 23.9만 |
|---|
| 2025.12.17 | ₩25,486 | ₩25,526 | ₩25,486 | ₩25,526 | +0.16% | 42.9만 |
|---|
| 2025.12.16 | ₩25,473 | ₩25,513 | ₩25,473 | ₩25,486 | +0.05% | 58.7만 |
|---|
| 2025.12.15 | ₩25,526 | ₩25,539 | ₩25,499 | ₩25,499 | -0.10% | 13.2만 |
|---|
| 2025.12.12 | ₩25,499 | ₩25,513 | ₩25,499 | ₩25,513 | +0.05% | 22.3만 |
|---|
| 2025.12.11 | ₩25,553 | ₩25,566 | ₩25,513 | ₩25,539 | -0.05% | 23만 |
|---|
| 2025.12.10 | ₩25,459 | ₩25,539 | ₩25,459 | ₩25,539 | +0.31% | 21.7만 |
|---|
| 2025.12.09 | ₩25,513 | ₩25,526 | ₩25,459 | ₩25,459 | -0.21% | 24.3만 |
|---|
| 2025.12.08 | ₩25,526 | ₩25,539 | ₩25,486 | ₩25,513 | -0.05% | 18.8만 |
|---|
| 2025.12.05 | ₩25,593 | ₩25,593 | ₩25,539 | ₩25,553 | -0.16% | 16만 |
|---|
| 2025.12.04 | ₩25,579 | ₩25,579 | ₩25,553 | ₩25,579 | 0.00% | 22.9만 |
|---|
| 2025.12.03 | ₩25,566 | ₩25,593 | ₩25,566 | ₩25,593 | +0.10% | 11.3만 |
|---|
| 2025.12.02 | ₩25,553 | ₩25,566 | ₩25,539 | ₩25,553 | 0.00% | 17.4만 |
|---|
| 2025.12.01 | ₩25,566 | ₩25,566 | ₩25,539 | ₩25,553 | -0.05% | 14.9만 |
|---|
| 2025.11.28 | ₩25,713 | ₩25,726 | ₩25,686 | ₩25,699 | -0.05% | 6.3만 |
|---|
| 2025.11.26 | ₩25,686 | ₩25,726 | ₩25,673 | ₩25,726 | +0.16% | 13.7만 |
|---|
| 2025.11.25 | ₩25,633 | ₩25,699 | ₩25,633 | ₩25,686 | +0.21% | 15만 |
|---|
| 2025.11.24 | ₩25,673 | ₩25,673 | ₩25,646 | ₩25,659 | -0.05% | 17만 |
|---|
| 2025.11.21 | ₩25,646 | ₩25,659 | ₩25,633 | ₩25,659 | +0.05% | 19.7만 |
|---|
| 2025.11.20 | ₩25,619 | ₩25,646 | ₩25,593 | ₩25,606 | -0.05% | 26.9만 |
|---|
| 2025.11.19 | ₩25,619 | ₩25,619 | ₩25,579 | ₩25,593 | -0.10% | 22.9만 |
|---|
| 2025.11.18 | ₩25,619 | ₩25,633 | ₩25,593 | ₩25,619 | 0.00% | 15만 |
|---|
| 2025.11.17 | ₩25,593 | ₩25,606 | ₩25,579 | ₩25,593 | 0.00% | 8.8만 |
|---|
| 2025.11.14 | ₩25,633 | ₩25,646 | ₩25,579 | ₩25,593 | -0.16% | 15.2만 |
|---|
| 2025.11.13 | ₩25,619 | ₩25,633 | ₩25,593 | ₩25,606 | -0.05% | 24만 |
|---|
| 2025.11.12 | ₩25,633 | ₩25,646 | ₩25,619 | ₩25,619 | -0.05% | 101.8만 |
|---|
| 2025.11.11 | ₩25,646 | ₩25,673 | ₩25,633 | ₩25,673 | +0.10% | 7.1만 |
|---|
| 2025.11.10 | ₩25,606 | ₩25,606 | ₩25,579 | ₩25,593 | -0.05% | 22만 |
|---|
| 2025.11.07 | ₩25,566 | ₩25,619 | ₩25,566 | ₩25,619 | +0.21% | 15만 |
|---|
| 2025.11.06 | ₩25,593 | ₩25,606 | ₩25,579 | ₩25,579 | -0.05% | 33.6만 |
|---|
| 2025.11.05 | ₩25,579 | ₩25,593 | ₩25,539 | ₩25,539 | -0.16% | 15.7만 |
|---|
| 2025.11.04 | ₩25,606 | ₩25,633 | ₩25,606 | ₩25,606 | 0.00% | 29만 |
|---|
| 2025.11.03 | ₩25,606 | ₩25,619 | ₩25,579 | ₩25,593 | -0.05% | 38.8만 |
|---|
| 2025.10.31 | ₩25,659 | ₩25,686 | ₩25,659 | ₩25,686 | +0.10% | 17.1만 |
|---|
| 2025.10.30 | ₩25,619 | ₩25,673 | ₩25,619 | ₩25,659 | +0.16% | 13.1만 |
|---|
| 2025.10.29 | ₩25,753 | ₩25,779 | ₩25,646 | ₩25,646 | -0.41% | 19.1만 |
|---|
| 2025.10.28 | ₩25,766 | ₩25,779 | ₩25,753 | ₩25,779 | +0.05% | 18.4만 |
|---|
| 2025.10.27 | ₩25,766 | ₩25,779 | ₩25,753 | ₩25,766 | 0.00% | 14.1만 |
|---|
| 2025.10.24 | ₩25,779 | ₩25,806 | ₩25,766 | ₩25,779 | 0.00% | 17.8만 |
|---|
| 2025.10.23 | ₩25,806 | ₩25,833 | ₩25,779 | ₩25,779 | -0.10% | 21.7만 |
|---|
| 2025.10.22 | ₩25,806 | ₩25,833 | ₩25,793 | ₩25,833 | +0.10% | 17.5만 |
|---|
| 2025.10.21 | ₩25,806 | ₩25,819 | ₩25,793 | ₩25,806 | 0.00% | 17.1만 |
|---|
| 2025.10.20 | ₩25,766 | ₩25,766 | ₩25,753 | ₩25,753 | -0.05% | 12.5만 |
|---|
| 2025.10.17 | ₩25,793 | ₩25,793 | ₩25,739 | ₩25,753 | -0.16% | 11.2만 |
|---|
| 2025.10.16 | ₩25,739 | ₩25,793 | ₩25,726 | ₩25,779 | +0.16% | 27.3만 |
|---|
| 2025.10.15 | ₩25,766 | ₩25,779 | ₩25,726 | ₩25,739 | -0.10% | 23.3만 |
|---|
| 2025.10.14 | ₩25,753 | ₩25,766 | ₩25,739 | ₩25,753 | 0.00% | 16.8만 |
|---|
| 2025.10.13 | ₩25,739 | ₩25,779 | ₩25,726 | ₩25,779 | +0.16% | 7.1만 |
|---|
| 2025.10.10 | ₩25,699 | ₩25,753 | ₩25,686 | ₩25,739 | +0.16% | 12.3만 |
|---|