시장 데이터를 불러오는 중
전체 종목
State Street Income Allocation ETF 과거 주가
State Street Income Allocation ETF · INKM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street Income Allocation ETF · INKM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,342 | ₩44,422 | ₩44,342 | ₩44,422 | +0.18% | 1.2천 |
| 2026.10.08 | ₩44,302 | ₩44,329 | ₩44,302 | ₩44,329 | +0.06% | 3.5만 |
| 2026.10.07 | ₩44,289 | ₩44,289 | ₩44,102 | ₩44,182 | -0.24% | 2.7천 |
| 2026.10.06 | ₩44,115 | ₩44,462 | ₩44,115 | ₩44,356 | +0.55% | 7.2천 |
| 2026.10.05 | ₩44,075 | ₩44,275 | ₩44,048 | ₩44,182 | +0.24% | 1.4만 |
| 2026.10.02 | ₩44,222 | ₩44,329 | ₩44,115 | ₩44,155 | -0.15% | 7.8천 |
| 2026.10.01 | ₩44,088 | ₩44,088 | ₩43,875 | ₩44,088 | 0.00% | 3.6만 |
| 2026.09.30 | ₩44,142 | ₩44,168 | ₩44,088 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,102 |
| -0.09% |
| 2.8천 |
| 2026.09.29 | ₩44,409 | ₩44,409 | ₩44,142 | ₩44,262 | -0.33% | 3.5천 |
|---|
| 2026.09.28 | ₩44,436 | ₩44,476 | ₩44,315 | ₩44,382 | -0.12% | 6.5만 |
|---|
| 2026.09.25 | ₩44,556 | ₩44,796 | ₩44,516 | ₩44,623 | +0.15% | 1.7만 |
|---|
| 2026.09.24 | ₩45,197 | ₩45,197 | ₩45,024 | ₩45,090 | -0.24% | 14.3만 |
|---|
| 2026.09.23 | ₩45,371 | ₩45,411 | ₩45,251 | ₩45,277 | -0.21% | 5.8천 |
|---|
| 2026.09.22 | ₩45,745 | ₩45,839 | ₩45,692 | ₩45,745 | 0.00% | 1만 |
|---|
| 2026.09.21 | ₩45,638 | ₩45,745 | ₩45,545 | ₩45,705 | +0.15% | 9.2천 |
|---|
| 2026.09.18 | ₩45,505 | ₩45,585 | ₩45,451 | ₩45,505 | 0.00% | 3.8천 |
|---|
| 2026.09.17 | ₩45,665 | ₩45,692 | ₩45,651 | ₩45,692 | +0.06% | 2만 |
|---|
| 2026.09.16 | ₩45,598 | ₩45,665 | ₩45,384 | ₩45,424 | -0.38% | 6.8천 |
|---|
| 2026.09.15 | ₩45,491 | ₩45,518 | ₩45,491 | ₩45,505 | +0.03% | 900 |
|---|
| 2026.09.14 | ₩45,598 | ₩45,718 | ₩45,598 | ₩45,638 | +0.09% | 7.8천 |
|---|
| 2026.09.11 | ₩45,798 | ₩45,798 | ₩45,718 | ₩45,732 | -0.15% | 5.4천 |
|---|
| 2026.09.10 | ₩45,651 | ₩45,651 | ₩45,638 | ₩45,638 | -0.03% | 3.3천 |
|---|
| 2026.09.09 | ₩46,092 | ₩46,092 | ₩45,945 | ₩45,972 | -0.26% | 4.4천 |
|---|
| 2026.09.08 | ₩46,293 | ₩46,293 | ₩46,186 | ₩46,186 | -0.23% | 900 |
|---|
| 2026.09.04 | ₩46,373 | ₩46,373 | ₩46,293 | ₩46,293 | -0.17% | 2.6천 |
|---|
| 2026.09.03 | ₩46,213 | ₩46,386 | ₩46,213 | ₩46,333 | +0.26% | 9.6천 |
|---|
| 2026.09.02 | ₩46,159 | ₩46,199 | ₩46,119 | ₩46,173 | +0.03% | 4.6천 |
|---|
| 2026.09.01 | ₩46,400 | ₩46,400 | ₩45,932 | ₩46,079 | -0.69% | 1.3만 |
|---|
| 2026.08.31 | ₩46,226 | ₩46,306 | ₩46,213 | ₩46,306 | +0.17% | 5.8천 |
|---|
| 2026.08.28 | ₩46,707 | ₩46,707 | ₩46,373 | ₩46,373 | -0.72% | 2.7만 |
|---|
| 2026.08.27 | ₩46,547 | ₩46,600 | ₩46,493 | ₩46,560 | +0.03% | 16.2만 |
|---|
| 2026.08.26 | ₩46,600 | ₩46,627 | ₩46,587 | ₩46,627 | +0.06% | 6.3천 |
|---|
| 2026.08.25 | ₩46,547 | ₩46,667 | ₩46,547 | ₩46,653 | +0.23% | 1.8만 |
|---|
| 2026.08.24 | ₩46,426 | ₩46,507 | ₩46,413 | ₩46,480 | +0.12% | 7.9천 |
|---|
| 2026.08.21 | ₩46,453 | ₩46,466 | ₩46,386 | ₩46,386 | -0.14% | 2.4천 |
|---|
| 2026.08.20 | ₩46,466 | ₩46,466 | ₩46,400 | ₩46,400 | -0.14% | 400 |
|---|
| 2026.08.19 | ₩46,533 | ₩46,547 | ₩46,533 | ₩46,547 | +0.03% | 200 |
|---|
| 2026.08.18 | ₩46,279 | ₩46,319 | ₩46,253 | ₩46,253 | -0.06% | 1.5천 |
|---|
| 2026.08.17 | ₩46,560 | ₩46,560 | ₩46,279 | ₩46,279 | -0.60% | 2.7천 |
|---|
| 2026.08.14 | ₩46,600 | ₩46,600 | ₩46,453 | ₩46,453 | -0.32% | 4.2천 |
|---|
| 2026.08.13 | ₩46,547 | ₩46,547 | ₩46,547 | ₩46,547 | 0.00% | 400 |
|---|
| 2026.08.12 | ₩46,507 | ₩46,507 | ₩46,360 | ₩46,360 | -0.32% | 4.5천 |
|---|
| 2026.08.11 | ₩46,279 | ₩46,319 | ₩46,279 | ₩46,279 | 0.00% | 1.9천 |
|---|
| 2026.08.10 | ₩46,319 | ₩46,346 | ₩46,239 | ₩46,266 | -0.12% | 1.3천 |
|---|
| 2026.08.07 | ₩46,306 | ₩46,440 | ₩46,306 | ₩46,400 | +0.20% | 5.1천 |
|---|
| 2026.08.06 | ₩46,360 | ₩46,360 | ₩46,213 | ₩46,239 | -0.26% | 3.2천 |
|---|
| 2026.08.05 | ₩46,667 | ₩46,667 | ₩46,319 | ₩46,360 | -0.66% | 4.9천 |
|---|
| 2026.08.04 | ₩46,266 | ₩46,466 | ₩46,266 | ₩46,413 | +0.32% | 1.6만 |
|---|
| 2026.08.03 | ₩46,119 | ₩46,239 | ₩46,119 | ₩46,199 | +0.17% | 2.9천 |
|---|
| 2026.07.31 | ₩45,945 | ₩46,012 | ₩45,945 | ₩46,012 | +0.15% | 500 |
|---|
| 2026.07.30 | ₩45,852 | ₩46,052 | ₩45,852 | ₩46,052 | +0.44% | 1.8천 |
|---|
| 2026.07.29 | ₩46,173 | ₩46,173 | ₩45,932 | ₩45,932 | -0.52% | 6.9만 |
|---|
| 2026.07.28 | ₩46,279 | ₩46,293 | ₩46,213 | ₩46,213 | -0.14% | 2.3천 |
|---|
| 2026.07.27 | ₩46,159 | ₩46,159 | ₩46,039 | ₩46,052 | -0.23% | 3.3천 |
|---|
| 2026.07.24 | ₩46,052 | ₩46,106 | ₩45,932 | ₩45,999 | -0.12% | 1.2천 |
|---|
| 2026.07.23 | ₩45,932 | ₩45,932 | ₩45,852 | ₩45,905 | -0.06% | 1.7천 |
|---|
| 2026.07.22 | ₩46,132 | ₩46,173 | ₩46,066 | ₩46,092 | -0.09% | 4.8천 |
|---|
| 2026.07.21 | ₩46,039 | ₩46,039 | ₩46,039 | ₩46,039 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩46,106 | ₩46,106 | ₩45,919 | ₩45,985 | -0.26% | 900 |
|---|
| 2026.07.17 | ₩46,226 | ₩46,319 | ₩46,079 | ₩46,106 | -0.26% | 6.1천 |
|---|
| 2026.07.16 | ₩46,092 | ₩46,159 | ₩45,972 | ₩46,159 | +0.14% | 8.8천 |
|---|
| 2026.07.15 | ₩46,052 | ₩46,052 | ₩46,026 | ₩46,026 | -0.06% | 900 |
|---|
| 2026.07.14 | ₩45,932 | ₩45,985 | ₩45,932 | ₩45,945 | +0.03% | 400 |
|---|
| 2026.07.13 | ₩45,959 | ₩45,972 | ₩45,919 | ₩45,972 | +0.03% | 6.8천 |
|---|
| 2026.07.10 | ₩45,959 | ₩46,026 | ₩45,959 | ₩46,012 | +0.12% | 800 |
|---|
| 2026.07.09 | ₩45,985 | ₩45,999 | ₩45,919 | ₩45,959 | -0.06% | 2.9천 |
|---|
| 2026.07.08 | ₩45,865 | ₩45,905 | ₩45,798 | ₩45,905 | +0.09% | 3천 |
|---|
| 2026.07.07 | ₩46,092 | ₩46,119 | ₩46,052 | ₩46,052 | -0.09% | 2.3천 |
|---|
| 2026.07.06 | ₩45,945 | ₩46,079 | ₩45,945 | ₩46,052 | +0.23% | 2천 |
|---|
| 2026.07.02 | ₩45,905 | ₩46,012 | ₩45,905 | ₩46,012 | +0.23% | 3.2천 |
|---|
| 2026.07.01 | ₩45,919 | ₩45,919 | ₩45,772 | ₩45,772 | -0.32% | 1.4천 |
|---|
| 2026.06.30 | ₩46,052 | ₩46,052 | ₩45,865 | ₩45,865 | -0.41% | 1.1천 |
|---|
| 2026.06.29 | ₩46,213 | ₩46,213 | ₩45,945 | ₩46,052 | -0.35% | 4.1천 |
|---|
| 2026.06.26 | ₩46,026 | ₩46,079 | ₩45,945 | ₩45,945 | -0.17% | 3.9천 |
|---|
| 2026.06.25 | ₩45,985 | ₩45,985 | ₩45,865 | ₩45,879 | -0.23% | 3.4천 |
|---|
| 2026.06.24 | ₩46,413 | ₩46,413 | ₩46,373 | ₩46,386 | -0.06% | 5.3천 |
|---|
| 2026.06.23 | ₩46,239 | ₩46,360 | ₩46,239 | ₩46,333 | +0.20% | 2.6천 |
|---|
| 2026.06.22 | ₩46,360 | ₩46,426 | ₩46,333 | ₩46,360 | 0.00% | 9.3천 |
|---|
| 2026.06.18 | ₩46,493 | ₩46,493 | ₩46,400 | ₩46,440 | -0.11% | 1.1천 |
|---|
| 2026.06.17 | ₩46,653 | ₩46,653 | ₩46,279 | ₩46,279 | -0.80% | 4.3천 |
|---|
| 2026.06.16 | ₩46,747 | ₩46,760 | ₩46,680 | ₩46,680 | -0.14% | 2천 |
|---|
| 2026.06.15 | ₩46,760 | ₩46,760 | ₩46,667 | ₩46,667 | -0.20% | 4.4천 |
|---|
| 2026.06.12 | ₩46,493 | ₩46,587 | ₩46,493 | ₩46,520 | +0.06% | 900 |
|---|
| 2026.06.11 | ₩46,186 | ₩46,400 | ₩46,119 | ₩46,360 | +0.38% | 1.2만 |
|---|
| 2026.06.10 | ₩46,239 | ₩46,239 | ₩45,972 | ₩45,985 | -0.55% | 1.4만 |
|---|
| 2026.06.09 | ₩45,919 | ₩46,106 | ₩45,919 | ₩46,106 | +0.41% | 1.8천 |
|---|
| 2026.06.08 | ₩46,119 | ₩46,119 | ₩45,932 | ₩45,932 | -0.41% | 800 |
|---|
| 2026.06.05 | ₩46,213 | ₩46,279 | ₩46,039 | ₩46,039 | -0.38% | 4.4천 |
|---|
| 2026.06.04 | ₩46,373 | ₩46,400 | ₩46,333 | ₩46,400 | +0.06% | 4.5천 |
|---|
| 2026.06.03 | ₩46,360 | ₩46,360 | ₩46,226 | ₩46,226 | -0.29% | 4.2천 |
|---|
| 2026.06.02 | ₩46,306 | ₩46,373 | ₩46,306 | ₩46,360 | +0.12% | 3.9천 |
|---|
| 2026.06.01 | ₩46,213 | ₩46,279 | ₩46,199 | ₩46,199 | -0.03% | 2.6천 |
|---|
| 2026.05.29 | ₩46,400 | ₩46,400 | ₩46,346 | ₩46,346 | -0.12% | 400 |
|---|
| 2026.05.28 | ₩46,293 | ₩46,386 | ₩46,293 | ₩46,386 | +0.20% | 500 |
|---|
| 2026.05.27 | ₩46,293 | ₩46,319 | ₩46,293 | ₩46,306 | +0.03% | 4.1천 |
|---|
| 2026.05.26 | ₩46,360 | ₩46,360 | ₩46,266 | ₩46,306 | -0.12% | 1.4천 |
|---|
| 2026.05.22 | ₩46,146 | ₩46,186 | ₩46,052 | ₩46,146 | 0.00% | 16만 |
|---|
| 2026.05.21 | ₩45,919 | ₩46,079 | ₩45,852 | ₩46,079 | +0.35% | 1.8천 |
|---|
| 2026.05.20 | ₩45,705 | ₩45,959 | ₩45,705 | ₩45,959 | +0.56% | 3.3천 |
|---|
| 2026.05.19 | ₩45,585 | ₩45,732 | ₩45,585 | ₩45,678 | +0.21% | 1.6천 |
|---|
| 2026.05.18 | ₩45,732 | ₩45,772 | ₩45,678 | ₩45,772 | +0.09% | 700 |
|---|
| 2026.05.15 | ₩45,772 | ₩45,772 | ₩45,625 | ₩45,625 | -0.32% | 7.6천 |
|---|
| 2026.05.14 | ₩46,079 | ₩46,132 | ₩46,052 | ₩46,052 | -0.06% | 5.7천 |
|---|
| 2026.05.13 | ₩45,972 | ₩46,026 | ₩45,932 | ₩45,985 | +0.03% | 2.9천 |
|---|
| 2026.05.12 | ₩45,985 | ₩46,066 | ₩45,892 | ₩46,066 | +0.17% | 8.3천 |
|---|
| 2026.05.11 | ₩46,146 | ₩46,199 | ₩46,092 | ₩46,119 | -0.06% | 2천 |
|---|
| 2026.05.08 | ₩46,173 | ₩46,186 | ₩46,132 | ₩46,146 | -0.06% | 4.5천 |
|---|
| 2026.05.07 | ₩46,146 | ₩46,173 | ₩46,026 | ₩46,173 | +0.06% | 3.7천 |
|---|
| 2026.05.06 | ₩46,199 | ₩46,319 | ₩46,173 | ₩46,306 | +0.23% | 3.1만 |
|---|
| 2026.05.05 | ₩45,972 | ₩46,052 | ₩45,959 | ₩45,999 | +0.06% | 1.2천 |
|---|
| 2026.05.04 | ₩46,039 | ₩46,039 | ₩45,758 | ₩45,798 | -0.52% | 8.2천 |
|---|
| 2026.05.01 | ₩45,985 | ₩46,132 | ₩45,985 | ₩46,026 | +0.09% | 4.5천 |
|---|
| 2026.04.30 | ₩45,959 | ₩46,039 | ₩45,945 | ₩46,012 | +0.12% | 5.1만 |
|---|
| 2026.04.29 | ₩45,758 | ₩45,758 | ₩45,611 | ₩45,651 | -0.23% | 2.7천 |
|---|
| 2026.04.28 | ₩45,785 | ₩45,825 | ₩45,758 | ₩45,812 | +0.06% | 1.5천 |
|---|
| 2026.04.27 | ₩45,932 | ₩45,945 | ₩45,812 | ₩45,825 | -0.23% | 6천 |
|---|
| 2026.04.24 | ₩46,012 | ₩46,012 | ₩45,839 | ₩45,892 | -0.26% | 2.1만 |
|---|
| 2026.04.23 | ₩45,892 | ₩45,999 | ₩45,692 | ₩45,865 | -0.06% | 15.6만 |
|---|
| 2026.04.22 | ₩45,865 | ₩45,865 | ₩45,772 | ₩45,772 | -0.20% | 1.4천 |
|---|
| 2026.04.21 | ₩45,919 | ₩45,919 | ₩45,692 | ₩45,732 | -0.41% | 1.8천 |
|---|
| 2026.04.20 | ₩45,999 | ₩45,999 | ₩45,972 | ₩45,972 | -0.06% | 900 |
|---|
| 2026.04.17 | ₩45,972 | ₩45,999 | ₩45,959 | ₩45,985 | +0.03% | 700 |
|---|
| 2026.04.16 | ₩45,772 | ₩45,785 | ₩45,705 | ₩45,718 | -0.12% | 6.1천 |
|---|
| 2026.04.15 | ₩45,718 | ₩45,772 | ₩45,718 | ₩45,772 | +0.12% | 600 |
|---|
| 2026.04.14 | ₩45,718 | ₩45,812 | ₩45,718 | ₩45,812 | +0.20% | 4.1천 |
|---|
| 2026.04.13 | ₩45,451 | ₩45,692 | ₩45,451 | ₩45,692 | +0.53% | 1.6천 |
|---|
| 2026.04.10 | ₩45,692 | ₩45,692 | ₩45,545 | ₩45,545 | -0.32% | 3.8천 |
|---|
| 2026.04.09 | ₩45,531 | ₩45,732 | ₩45,531 | ₩45,651 | +0.26% | 4.3천 |
|---|
| 2026.04.08 | ₩45,558 | ₩45,558 | ₩45,464 | ₩45,558 | 0.00% | 1천 |
|---|
| 2026.04.07 | ₩44,997 | ₩45,064 | ₩44,957 | ₩45,064 | +0.15% | 1.3천 |
|---|
| 2026.04.06 | ₩45,050 | ₩45,077 | ₩44,997 | ₩45,077 | +0.06% | 2.4천 |
|---|
| 2026.04.02 | ₩44,676 | ₩45,024 | ₩44,663 | ₩45,024 | +0.78% | 9.6천 |
|---|
| 2026.04.01 | ₩44,743 | ₩44,957 | ₩44,743 | ₩44,863 | +0.27% | 5.7천 |
|---|
| 2026.03.31 | ₩44,529 | ₩44,783 | ₩44,529 | ₩44,770 | +0.54% | 700 |
|---|
| 2026.03.30 | ₩44,690 | ₩44,690 | ₩44,262 | ₩44,329 | -0.81% | 1.3만 |
|---|
| 2026.03.27 | ₩44,382 | ₩44,382 | ₩44,222 | ₩44,235 | -0.33% | 3.7천 |
|---|
| 2026.03.26 | ₩44,783 | ₩44,783 | ₩44,476 | ₩44,476 | -0.69% | 1.1만 |
|---|
| 2026.03.25 | ₩45,050 | ₩45,130 | ₩45,050 | ₩45,104 | +0.12% | 1.6천 |
|---|
| 2026.03.24 | ₩44,850 | ₩44,850 | ₩44,850 | ₩44,850 | 0.00% | 400 |
|---|
| 2026.03.23 | ₩44,823 | ₩45,090 | ₩44,823 | ₩44,863 | +0.09% | 3.7만 |
|---|
| 2026.03.20 | ₩45,037 | ₩45,037 | ₩44,502 | ₩44,543 | -1.10% | 13.8만 |
|---|
| 2026.03.19 | ₩45,130 | ₩45,237 | ₩45,037 | ₩45,237 | +0.24% | 1.3천 |
|---|
| 2026.03.18 | ₩45,331 | ₩45,371 | ₩45,170 | ₩45,170 | -0.35% | 4만 |
|---|
| 2026.03.17 | ₩45,585 | ₩45,638 | ₩45,558 | ₩45,558 | -0.06% | 1.6천 |
|---|
| 2026.03.16 | ₩45,358 | ₩45,464 | ₩45,358 | ₩45,398 | +0.09% | 3.8천 |
|---|
| 2026.03.13 | ₩45,264 | ₩45,264 | ₩45,064 | ₩45,064 | -0.44% | 2.6만 |
|---|
| 2026.03.12 | ₩45,371 | ₩45,371 | ₩45,277 | ₩45,277 | -0.21% | 800 |
|---|
| 2026.03.11 | ₩45,625 | ₩45,625 | ₩45,585 | ₩45,585 | -0.09% | 900 |
|---|
| 2026.03.10 | ₩45,758 | ₩45,932 | ₩45,718 | ₩45,718 | -0.09% | 2.2천 |
|---|
| 2026.03.09 | ₩45,358 | ₩45,852 | ₩45,358 | ₩45,852 | +1.09% | 7.5천 |
|---|
| 2026.03.06 | ₩45,478 | ₩45,772 | ₩45,478 | ₩45,665 | +0.41% | 2.3천 |
|---|
| 2026.03.05 | ₩46,079 | ₩46,119 | ₩45,945 | ₩45,985 | -0.20% | 7.6천 |
|---|
| 2026.03.04 | ₩46,226 | ₩46,333 | ₩46,226 | ₩46,333 | +0.23% | 1.1만 |
|---|
| 2026.03.03 | ₩46,173 | ₩46,226 | ₩45,798 | ₩46,173 | 0.00% | 4.2천 |
|---|
| 2026.03.02 | ₩46,627 | ₩46,627 | ₩46,373 | ₩46,573 | -0.11% | 8천 |
|---|
| 2026.02.27 | ₩46,560 | ₩46,667 | ₩46,560 | ₩46,640 | +0.17% | 1.6만 |
|---|
| 2026.02.26 | ₩46,774 | ₩46,774 | ₩46,560 | ₩46,640 | -0.29% | 1.2만 |
|---|
| 2026.02.25 | ₩46,520 | ₩46,667 | ₩46,493 | ₩46,667 | +0.32% | 2.5천 |
|---|
| 2026.02.24 | ₩46,520 | ₩46,560 | ₩46,453 | ₩46,560 | +0.09% | 9.4천 |
|---|
| 2026.02.23 | ₩46,440 | ₩46,507 | ₩46,426 | ₩46,507 | +0.14% | 7.8천 |
|---|
| 2026.02.20 | ₩46,453 | ₩46,547 | ₩46,440 | ₩46,520 | +0.14% | 3.1만 |
|---|
| 2026.02.19 | ₩46,400 | ₩46,493 | ₩46,319 | ₩46,466 | +0.14% | 18.6만 |
|---|
| 2026.02.18 | ₩46,533 | ₩46,547 | ₩46,386 | ₩46,453 | -0.17% | 4천 |
|---|
| 2026.02.17 | ₩46,533 | ₩46,533 | ₩46,333 | ₩46,480 | -0.11% | 5천 |
|---|
| 2026.02.13 | ₩46,266 | ₩46,520 | ₩46,266 | ₩46,453 | +0.40% | 6.3천 |
|---|
| 2026.02.12 | ₩46,413 | ₩46,480 | ₩46,186 | ₩46,186 | -0.49% | 4.9천 |
|---|
| 2026.02.11 | ₩46,239 | ₩46,346 | ₩46,213 | ₩46,306 | +0.14% | 1.8천 |
|---|
| 2026.02.10 | ₩46,106 | ₩46,253 | ₩46,106 | ₩46,173 | +0.14% | 5천 |
|---|
| 2026.02.09 | ₩45,879 | ₩46,079 | ₩45,879 | ₩46,066 | +0.41% | 7.3천 |
|---|
| 2026.02.06 | ₩45,785 | ₩45,932 | ₩45,785 | ₩45,932 | +0.32% | 9.3천 |
|---|
| 2026.02.05 | ₩45,638 | ₩45,638 | ₩45,411 | ₩45,518 | -0.26% | 5.6천 |
|---|
| 2026.02.04 | ₩45,545 | ₩45,625 | ₩45,518 | ₩45,585 | +0.09% | 6.7천 |
|---|
| 2026.02.03 | ₩45,344 | ₩45,438 | ₩45,317 | ₩45,411 | +0.15% | 3.9천 |
|---|
| 2026.02.02 | ₩45,277 | ₩45,277 | ₩45,224 | ₩45,224 | -0.12% | 800 |
|---|
| 2026.01.30 | ₩45,170 | ₩45,224 | ₩45,050 | ₩45,224 | +0.12% | 6.1천 |
|---|
| 2026.01.29 | ₩45,264 | ₩45,291 | ₩45,144 | ₩45,237 | -0.06% | 6.3천 |
|---|
| 2026.01.28 | ₩45,224 | ₩45,224 | ₩45,090 | ₩45,184 | -0.09% | 8.4천 |
|---|
| 2026.01.27 | ₩45,251 | ₩45,291 | ₩45,184 | ₩45,291 | +0.09% | 3.3천 |
|---|
| 2026.01.26 | ₩45,144 | ₩45,211 | ₩45,077 | ₩45,104 | -0.09% | 2.4천 |
|---|
| 2026.01.23 | ₩44,943 | ₩44,997 | ₩44,890 | ₩44,997 | +0.12% | 2.8천 |
|---|
| 2026.01.22 | ₩44,957 | ₩45,077 | ₩44,943 | ₩44,943 | -0.03% | 1.8천 |
|---|
| 2026.01.21 | ₩44,770 | ₩44,877 | ₩44,756 | ₩44,877 | +0.24% | 900 |
|---|
| 2026.01.20 | ₩44,609 | ₩44,690 | ₩44,502 | ₩44,502 | -0.24% | 3.4천 |
|---|
| 2026.01.16 | ₩44,877 | ₩44,903 | ₩44,863 | ₩44,863 | -0.03% | 5.7천 |
|---|
| 2026.01.15 | ₩44,890 | ₩44,970 | ₩44,863 | ₩44,903 | +0.03% | 2.1만 |
|---|
| 2026.01.14 | ₩44,743 | ₩44,850 | ₩44,703 | ₩44,850 | +0.24% | 2.9천 |
|---|
| 2026.01.13 | ₩44,676 | ₩44,690 | ₩44,556 | ₩44,676 | 0.00% | 6.2천 |
|---|
| 2026.01.12 | ₩44,609 | ₩44,690 | ₩44,596 | ₩44,690 | +0.18% | 6.8만 |
|---|
| 2026.01.09 | ₩44,663 | ₩44,663 | ₩44,663 | ₩44,663 | 0.00% | 700 |
|---|
| 2026.01.08 | ₩44,529 | ₩44,609 | ₩44,502 | ₩44,569 | +0.09% | 5.8천 |
|---|
| 2026.01.07 | ₩44,489 | ₩44,489 | ₩44,315 | ₩44,382 | -0.24% | 4.7천 |
|---|
| 2026.01.06 | ₩44,396 | ₩44,502 | ₩44,369 | ₩44,502 | +0.24% | 1.3천 |
|---|
| 2026.01.05 | ₩44,249 | ₩44,369 | ₩44,249 | ₩44,369 | +0.27% | 9.6천 |
|---|
| 2026.01.02 | ₩44,075 | ₩44,262 | ₩44,062 | ₩44,209 | +0.30% | 4.2천 |
|---|
| 2025.12.31 | ₩44,262 | ₩44,262 | ₩44,075 | ₩44,075 | -0.42% | 1.1만 |
|---|
| 2025.12.30 | ₩44,222 | ₩44,262 | ₩44,209 | ₩44,235 | +0.03% | 1.4천 |
|---|
| 2025.12.29 | ₩44,262 | ₩44,262 | ₩44,168 | ₩44,182 | -0.18% | 5.3천 |
|---|
| 2025.12.26 | ₩44,970 | ₩44,970 | ₩44,877 | ₩44,957 | -0.03% | 2.2천 |
|---|
| 2025.12.24 | ₩44,850 | ₩44,983 | ₩44,850 | ₩44,983 | +0.30% | 7.8천 |
|---|
| 2025.12.23 | ₩44,743 | ₩44,823 | ₩44,743 | ₩44,796 | +0.12% | 2.7천 |
|---|
| 2025.12.22 | ₩44,649 | ₩44,783 | ₩44,649 | ₩44,783 | +0.30% | 1.2천 |
|---|
| 2025.12.19 | ₩44,690 | ₩44,743 | ₩44,663 | ₩44,663 | -0.06% | 2.6천 |
|---|
| 2025.12.18 | ₩44,623 | ₩44,796 | ₩44,609 | ₩44,649 | +0.06% | 2.1만 |
|---|
| 2025.12.17 | ₩44,583 | ₩44,583 | ₩44,556 | ₩44,569 | -0.03% | 3.1천 |
|---|
| 2025.12.16 | ₩44,569 | ₩44,609 | ₩44,516 | ₩44,609 | +0.09% | 3.1천 |
|---|
| 2025.12.15 | ₩44,770 | ₩44,770 | ₩44,636 | ₩44,716 | -0.12% | 1.4만 |
|---|
| 2025.12.12 | ₩44,770 | ₩44,783 | ₩44,623 | ₩44,663 | -0.24% | 9.7천 |
|---|
| 2025.12.11 | ₩44,770 | ₩44,836 | ₩44,756 | ₩44,796 | +0.06% | 4.8천 |
|---|
| 2025.12.10 | ₩44,529 | ₩44,690 | ₩44,502 | ₩44,690 | +0.36% | 1.5천 |
|---|
| 2025.12.09 | ₩44,569 | ₩44,569 | ₩44,436 | ₩44,436 | -0.30% | 1.1만 |
|---|
| 2025.12.08 | ₩44,529 | ₩44,529 | ₩44,476 | ₩44,529 | 0.00% | 2.5천 |
|---|
| 2025.12.05 | ₩44,770 | ₩44,770 | ₩44,636 | ₩44,636 | -0.30% | 3.8천 |
|---|
| 2025.12.04 | ₩44,730 | ₩44,756 | ₩44,690 | ₩44,743 | +0.03% | 9.4천 |
|---|
| 2025.12.03 | ₩44,730 | ₩44,756 | ₩44,730 | ₩44,756 | +0.06% | 1.7천 |
|---|
| 2025.12.02 | ₩44,596 | ₩44,609 | ₩44,583 | ₩44,596 | 0.00% | 600 |
|---|
| 2025.12.01 | ₩44,716 | ₩44,730 | ₩44,623 | ₩44,623 | -0.21% | 700 |
|---|
| 2025.11.28 | ₩44,850 | ₩44,850 | ₩44,850 | ₩44,850 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩44,623 | ₩44,810 | ₩44,623 | ₩44,783 | +0.36% | 1.3천 |
|---|
| 2025.11.25 | ₩44,422 | ₩44,583 | ₩44,422 | ₩44,583 | +0.36% | 3.7천 |
|---|
| 2025.11.24 | ₩44,168 | ₩44,302 | ₩44,155 | ₩44,302 | +0.30% | 5.6천 |
|---|
| 2025.11.21 | ₩43,901 | ₩44,168 | ₩43,901 | ₩44,102 | +0.46% | 2천 |
|---|
| 2025.11.20 | ₩44,195 | ₩44,222 | ₩43,781 | ₩43,781 | -0.94% | 6만 |
|---|
| 2025.11.19 | ₩44,209 | ₩44,209 | ₩43,701 | ₩43,701 | -1.15% | 6.3만 |
|---|
| 2025.11.18 | ₩44,182 | ₩44,182 | ₩44,115 | ₩44,115 | -0.15% | 500 |
|---|
| 2025.11.17 | ₩44,302 | ₩44,315 | ₩44,115 | ₩44,115 | -0.42% | 1천 |
|---|
| 2025.11.14 | ₩44,235 | ₩44,382 | ₩44,235 | ₩44,315 | +0.18% | 3.7천 |
|---|
| 2025.11.13 | ₩44,583 | ₩44,583 | ₩44,315 | ₩44,342 | -0.54% | 3.1천 |
|---|
| 2025.11.12 | ₩44,609 | ₩44,690 | ₩44,609 | ₩44,609 | 0.00% | 7.8천 |
|---|
| 2025.11.11 | ₩44,529 | ₩44,676 | ₩44,529 | ₩44,583 | +0.12% | 4.5천 |
|---|
| 2025.11.10 | ₩44,315 | ₩44,422 | ₩44,262 | ₩44,422 | +0.24% | 4.5천 |
|---|
| 2025.11.07 | ₩44,008 | ₩44,222 | ₩44,008 | ₩44,222 | +0.49% | 1.1천 |
|---|
| 2025.11.06 | ₩44,168 | ₩44,168 | ₩44,062 | ₩44,088 | -0.18% | 3천 |
|---|
| 2025.11.05 | ₩44,075 | ₩44,182 | ₩44,075 | ₩44,088 | +0.03% | 2.8천 |
|---|
| 2025.11.04 | ₩44,128 | ₩44,128 | ₩44,008 | ₩44,008 | -0.27% | 1.8천 |
|---|
| 2025.11.03 | ₩44,168 | ₩44,168 | ₩44,128 | ₩44,128 | -0.09% | 1.3천 |
|---|
| 2025.10.31 | ₩44,182 | ₩44,235 | ₩44,182 | ₩44,235 | +0.12% | 600 |
|---|
| 2025.10.30 | ₩44,436 | ₩44,436 | ₩44,289 | ₩44,289 | -0.33% | 1.4천 |
|---|
| 2025.10.29 | ₩44,636 | ₩44,663 | ₩44,396 | ₩44,409 | -0.51% | 4.6천 |
|---|
| 2025.10.28 | ₩44,743 | ₩44,850 | ₩44,730 | ₩44,730 | -0.03% | 5.1천 |
|---|
| 2025.10.27 | ₩44,743 | ₩44,823 | ₩44,743 | ₩44,796 | +0.12% | 1.9만 |
|---|
| 2025.10.24 | ₩44,663 | ₩44,703 | ₩44,623 | ₩44,649 | -0.03% | 4천 |
|---|
| 2025.10.23 | ₩44,529 | ₩44,556 | ₩44,462 | ₩44,529 | 0.00% | 7.3천 |
|---|
| 2025.10.22 | ₩44,543 | ₩44,543 | ₩44,409 | ₩44,502 | -0.09% | 4.7천 |
|---|
| 2025.10.21 | ₩44,489 | ₩44,583 | ₩44,489 | ₩44,556 | +0.15% | 3.9천 |
|---|
| 2025.10.20 | ₩44,462 | ₩44,569 | ₩44,449 | ₩44,516 | +0.12% | 7.1천 |
|---|
| 2025.10.17 | ₩44,142 | ₩44,329 | ₩44,142 | ₩44,329 | +0.42% | 1.6천 |
|---|
| 2025.10.16 | ₩44,382 | ₩44,382 | ₩44,142 | ₩44,209 | -0.39% | 1.8천 |
|---|
| 2025.10.15 | ₩44,342 | ₩44,462 | ₩44,235 | ₩44,315 | -0.06% | 7.4천 |
|---|
| 2025.10.14 | ₩44,048 | ₩44,235 | ₩44,048 | ₩44,209 | +0.36% | 600 |
|---|
| 2025.10.13 | ₩44,088 | ₩44,088 | ₩43,981 | ₩44,062 | -0.06% | 4.6천 |
|---|
| 2025.10.10 | ₩44,649 | ₩44,649 | ₩43,821 | ₩43,821 | -1.86% | 2.9천 |
|---|