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 | ₩44,384 | ₩44,465 | ₩44,384 | ₩44,465 | +0.18% | 1.2천 |
| 2026.10.08 | ₩44,344 | ₩44,371 | ₩44,344 | ₩44,371 | +0.06% | 3.5만 |
| 2026.10.07 | ₩44,331 | ₩44,331 | ₩44,144 | ₩44,224 | -0.24% | 2.7천 |
| 2026.10.06 | ₩44,157 | ₩44,505 | ₩44,157 | ₩44,398 | +0.55% | 7.2천 |
| 2026.10.05 | ₩44,117 | ₩44,317 | ₩44,090 | ₩44,224 | +0.24% | 1.4만 |
| 2026.10.02 | ₩44,264 | ₩44,371 | ₩44,157 | ₩44,197 | -0.15% | 7.8천 |
| 2026.10.01 | ₩44,130 | ₩44,130 | ₩43,916 | ₩44,130 | 0.00% | 3.6만 |
| 2026.09.30 | ₩44,184 | ₩44,210 | ₩44,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,144 |
| -0.09% |
| 2.8천 |
| 2026.09.29 | ₩44,451 | ₩44,451 | ₩44,184 | ₩44,304 | -0.33% | 3.5천 |
|---|
| 2026.09.28 | ₩44,478 | ₩44,518 | ₩44,358 | ₩44,424 | -0.12% | 6.5만 |
|---|
| 2026.09.25 | ₩44,598 | ₩44,839 | ₩44,558 | ₩44,665 | +0.15% | 1.7만 |
|---|
| 2026.09.24 | ₩45,240 | ₩45,240 | ₩45,066 | ₩45,133 | -0.24% | 14.3만 |
|---|
| 2026.09.23 | ₩45,414 | ₩45,454 | ₩45,294 | ₩45,320 | -0.21% | 5.8천 |
|---|
| 2026.09.22 | ₩45,788 | ₩45,882 | ₩45,735 | ₩45,788 | 0.00% | 1만 |
|---|
| 2026.09.21 | ₩45,681 | ₩45,788 | ₩45,588 | ₩45,748 | +0.15% | 9.2천 |
|---|
| 2026.09.18 | ₩45,548 | ₩45,628 | ₩45,494 | ₩45,548 | 0.00% | 3.8천 |
|---|
| 2026.09.17 | ₩45,708 | ₩45,735 | ₩45,695 | ₩45,735 | +0.06% | 2만 |
|---|
| 2026.09.16 | ₩45,641 | ₩45,708 | ₩45,427 | ₩45,468 | -0.38% | 6.8천 |
|---|
| 2026.09.15 | ₩45,534 | ₩45,561 | ₩45,534 | ₩45,548 | +0.03% | 900 |
|---|
| 2026.09.14 | ₩45,641 | ₩45,762 | ₩45,641 | ₩45,681 | +0.09% | 7.8천 |
|---|
| 2026.09.11 | ₩45,842 | ₩45,842 | ₩45,762 | ₩45,775 | -0.15% | 5.4천 |
|---|
| 2026.09.10 | ₩45,695 | ₩45,695 | ₩45,681 | ₩45,681 | -0.03% | 3.3천 |
|---|
| 2026.09.09 | ₩46,136 | ₩46,136 | ₩45,989 | ₩46,016 | -0.26% | 4.4천 |
|---|
| 2026.09.08 | ₩46,337 | ₩46,337 | ₩46,230 | ₩46,230 | -0.23% | 900 |
|---|
| 2026.09.04 | ₩46,417 | ₩46,417 | ₩46,337 | ₩46,337 | -0.17% | 2.6천 |
|---|
| 2026.09.03 | ₩46,257 | ₩46,430 | ₩46,257 | ₩46,377 | +0.26% | 9.6천 |
|---|
| 2026.09.02 | ₩46,203 | ₩46,243 | ₩46,163 | ₩46,216 | +0.03% | 4.6천 |
|---|
| 2026.09.01 | ₩46,444 | ₩46,444 | ₩45,976 | ₩46,123 | -0.69% | 1.3만 |
|---|
| 2026.08.31 | ₩46,270 | ₩46,350 | ₩46,257 | ₩46,350 | +0.17% | 5.8천 |
|---|
| 2026.08.28 | ₩46,751 | ₩46,751 | ₩46,417 | ₩46,417 | -0.72% | 2.7만 |
|---|
| 2026.08.27 | ₩46,591 | ₩46,644 | ₩46,537 | ₩46,604 | +0.03% | 16.2만 |
|---|
| 2026.08.26 | ₩46,644 | ₩46,671 | ₩46,631 | ₩46,671 | +0.06% | 6.3천 |
|---|
| 2026.08.25 | ₩46,591 | ₩46,711 | ₩46,591 | ₩46,698 | +0.23% | 1.8만 |
|---|
| 2026.08.24 | ₩46,470 | ₩46,551 | ₩46,457 | ₩46,524 | +0.12% | 7.9천 |
|---|
| 2026.08.21 | ₩46,497 | ₩46,511 | ₩46,430 | ₩46,430 | -0.14% | 2.4천 |
|---|
| 2026.08.20 | ₩46,511 | ₩46,511 | ₩46,444 | ₩46,444 | -0.14% | 400 |
|---|
| 2026.08.19 | ₩46,577 | ₩46,591 | ₩46,577 | ₩46,591 | +0.03% | 200 |
|---|
| 2026.08.18 | ₩46,323 | ₩46,363 | ₩46,297 | ₩46,297 | -0.06% | 1.5천 |
|---|
| 2026.08.17 | ₩46,604 | ₩46,604 | ₩46,323 | ₩46,323 | -0.60% | 2.7천 |
|---|
| 2026.08.14 | ₩46,644 | ₩46,644 | ₩46,497 | ₩46,497 | -0.32% | 4.2천 |
|---|
| 2026.08.13 | ₩46,591 | ₩46,591 | ₩46,591 | ₩46,591 | 0.00% | 400 |
|---|
| 2026.08.12 | ₩46,551 | ₩46,551 | ₩46,404 | ₩46,404 | -0.32% | 4.5천 |
|---|
| 2026.08.11 | ₩46,323 | ₩46,363 | ₩46,323 | ₩46,323 | 0.00% | 1.9천 |
|---|
| 2026.08.10 | ₩46,363 | ₩46,390 | ₩46,283 | ₩46,310 | -0.12% | 1.3천 |
|---|
| 2026.08.07 | ₩46,350 | ₩46,484 | ₩46,350 | ₩46,444 | +0.20% | 5.1천 |
|---|
| 2026.08.06 | ₩46,404 | ₩46,404 | ₩46,257 | ₩46,283 | -0.26% | 3.2천 |
|---|
| 2026.08.05 | ₩46,711 | ₩46,711 | ₩46,363 | ₩46,404 | -0.66% | 4.9천 |
|---|
| 2026.08.04 | ₩46,310 | ₩46,511 | ₩46,310 | ₩46,457 | +0.32% | 1.6만 |
|---|
| 2026.08.03 | ₩46,163 | ₩46,283 | ₩46,163 | ₩46,243 | +0.17% | 2.9천 |
|---|
| 2026.07.31 | ₩45,989 | ₩46,056 | ₩45,989 | ₩46,056 | +0.15% | 500 |
|---|
| 2026.07.30 | ₩45,895 | ₩46,096 | ₩45,895 | ₩46,096 | +0.44% | 1.8천 |
|---|
| 2026.07.29 | ₩46,216 | ₩46,216 | ₩45,976 | ₩45,976 | -0.52% | 6.9만 |
|---|
| 2026.07.28 | ₩46,323 | ₩46,337 | ₩46,257 | ₩46,257 | -0.14% | 2.3천 |
|---|
| 2026.07.27 | ₩46,203 | ₩46,203 | ₩46,083 | ₩46,096 | -0.23% | 3.3천 |
|---|
| 2026.07.24 | ₩46,096 | ₩46,150 | ₩45,976 | ₩46,043 | -0.12% | 1.2천 |
|---|
| 2026.07.23 | ₩45,976 | ₩45,976 | ₩45,895 | ₩45,949 | -0.06% | 1.7천 |
|---|
| 2026.07.22 | ₩46,176 | ₩46,216 | ₩46,109 | ₩46,136 | -0.09% | 4.8천 |
|---|
| 2026.07.21 | ₩46,083 | ₩46,083 | ₩46,083 | ₩46,083 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩46,150 | ₩46,150 | ₩45,962 | ₩46,029 | -0.26% | 900 |
|---|
| 2026.07.17 | ₩46,270 | ₩46,363 | ₩46,123 | ₩46,150 | -0.26% | 6.1천 |
|---|
| 2026.07.16 | ₩46,136 | ₩46,203 | ₩46,016 | ₩46,203 | +0.14% | 8.8천 |
|---|
| 2026.07.15 | ₩46,096 | ₩46,096 | ₩46,069 | ₩46,069 | -0.06% | 900 |
|---|
| 2026.07.14 | ₩45,976 | ₩46,029 | ₩45,976 | ₩45,989 | +0.03% | 400 |
|---|
| 2026.07.13 | ₩46,002 | ₩46,016 | ₩45,962 | ₩46,016 | +0.03% | 6.8천 |
|---|
| 2026.07.10 | ₩46,002 | ₩46,069 | ₩46,002 | ₩46,056 | +0.12% | 800 |
|---|
| 2026.07.09 | ₩46,029 | ₩46,043 | ₩45,962 | ₩46,002 | -0.06% | 2.9천 |
|---|
| 2026.07.08 | ₩45,909 | ₩45,949 | ₩45,842 | ₩45,949 | +0.09% | 3천 |
|---|
| 2026.07.07 | ₩46,136 | ₩46,163 | ₩46,096 | ₩46,096 | -0.09% | 2.3천 |
|---|
| 2026.07.06 | ₩45,989 | ₩46,123 | ₩45,989 | ₩46,096 | +0.23% | 2천 |
|---|
| 2026.07.02 | ₩45,949 | ₩46,056 | ₩45,949 | ₩46,056 | +0.23% | 3.2천 |
|---|
| 2026.07.01 | ₩45,962 | ₩45,962 | ₩45,815 | ₩45,815 | -0.32% | 1.4천 |
|---|
| 2026.06.30 | ₩46,096 | ₩46,096 | ₩45,909 | ₩45,909 | -0.41% | 1.1천 |
|---|
| 2026.06.29 | ₩46,257 | ₩46,257 | ₩45,989 | ₩46,096 | -0.35% | 4.1천 |
|---|
| 2026.06.26 | ₩46,069 | ₩46,123 | ₩45,989 | ₩45,989 | -0.17% | 3.9천 |
|---|
| 2026.06.25 | ₩46,029 | ₩46,029 | ₩45,909 | ₩45,922 | -0.23% | 3.4천 |
|---|
| 2026.06.24 | ₩46,457 | ₩46,457 | ₩46,417 | ₩46,430 | -0.06% | 5.3천 |
|---|
| 2026.06.23 | ₩46,283 | ₩46,404 | ₩46,283 | ₩46,377 | +0.20% | 2.6천 |
|---|
| 2026.06.22 | ₩46,404 | ₩46,470 | ₩46,377 | ₩46,404 | 0.00% | 9.3천 |
|---|
| 2026.06.18 | ₩46,537 | ₩46,537 | ₩46,444 | ₩46,484 | -0.11% | 1.1천 |
|---|
| 2026.06.17 | ₩46,698 | ₩46,698 | ₩46,323 | ₩46,323 | -0.80% | 4.3천 |
|---|
| 2026.06.16 | ₩46,791 | ₩46,805 | ₩46,725 | ₩46,725 | -0.14% | 2천 |
|---|
| 2026.06.15 | ₩46,805 | ₩46,805 | ₩46,711 | ₩46,711 | -0.20% | 4.4천 |
|---|
| 2026.06.12 | ₩46,537 | ₩46,631 | ₩46,537 | ₩46,564 | +0.06% | 900 |
|---|
| 2026.06.11 | ₩46,230 | ₩46,444 | ₩46,163 | ₩46,404 | +0.38% | 1.2만 |
|---|
| 2026.06.10 | ₩46,283 | ₩46,283 | ₩46,016 | ₩46,029 | -0.55% | 1.4만 |
|---|
| 2026.06.09 | ₩45,962 | ₩46,150 | ₩45,962 | ₩46,150 | +0.41% | 1.8천 |
|---|
| 2026.06.08 | ₩46,163 | ₩46,163 | ₩45,976 | ₩45,976 | -0.41% | 800 |
|---|
| 2026.06.05 | ₩46,257 | ₩46,323 | ₩46,083 | ₩46,083 | -0.38% | 4.4천 |
|---|
| 2026.06.04 | ₩46,417 | ₩46,444 | ₩46,377 | ₩46,444 | +0.06% | 4.5천 |
|---|
| 2026.06.03 | ₩46,404 | ₩46,404 | ₩46,270 | ₩46,270 | -0.29% | 4.2천 |
|---|
| 2026.06.02 | ₩46,350 | ₩46,417 | ₩46,350 | ₩46,404 | +0.12% | 3.9천 |
|---|
| 2026.06.01 | ₩46,257 | ₩46,323 | ₩46,243 | ₩46,243 | -0.03% | 2.6천 |
|---|
| 2026.05.29 | ₩46,444 | ₩46,444 | ₩46,390 | ₩46,390 | -0.12% | 400 |
|---|
| 2026.05.28 | ₩46,337 | ₩46,430 | ₩46,337 | ₩46,430 | +0.20% | 500 |
|---|
| 2026.05.27 | ₩46,337 | ₩46,363 | ₩46,337 | ₩46,350 | +0.03% | 4.1천 |
|---|
| 2026.05.26 | ₩46,404 | ₩46,404 | ₩46,310 | ₩46,350 | -0.12% | 1.4천 |
|---|
| 2026.05.22 | ₩46,190 | ₩46,230 | ₩46,096 | ₩46,190 | 0.00% | 16만 |
|---|
| 2026.05.21 | ₩45,962 | ₩46,123 | ₩45,895 | ₩46,123 | +0.35% | 1.8천 |
|---|
| 2026.05.20 | ₩45,748 | ₩46,002 | ₩45,748 | ₩46,002 | +0.56% | 3.3천 |
|---|
| 2026.05.19 | ₩45,628 | ₩45,775 | ₩45,628 | ₩45,722 | +0.21% | 1.6천 |
|---|
| 2026.05.18 | ₩45,775 | ₩45,815 | ₩45,722 | ₩45,815 | +0.09% | 700 |
|---|
| 2026.05.15 | ₩45,815 | ₩45,815 | ₩45,668 | ₩45,668 | -0.32% | 7.6천 |
|---|
| 2026.05.14 | ₩46,123 | ₩46,176 | ₩46,096 | ₩46,096 | -0.06% | 5.7천 |
|---|
| 2026.05.13 | ₩46,016 | ₩46,069 | ₩45,976 | ₩46,029 | +0.03% | 2.9천 |
|---|
| 2026.05.12 | ₩46,029 | ₩46,109 | ₩45,936 | ₩46,109 | +0.17% | 8.3천 |
|---|
| 2026.05.11 | ₩46,190 | ₩46,243 | ₩46,136 | ₩46,163 | -0.06% | 2천 |
|---|
| 2026.05.08 | ₩46,216 | ₩46,230 | ₩46,176 | ₩46,190 | -0.06% | 4.5천 |
|---|
| 2026.05.07 | ₩46,190 | ₩46,216 | ₩46,069 | ₩46,216 | +0.06% | 3.7천 |
|---|
| 2026.05.06 | ₩46,243 | ₩46,363 | ₩46,216 | ₩46,350 | +0.23% | 3.1만 |
|---|
| 2026.05.05 | ₩46,016 | ₩46,096 | ₩46,002 | ₩46,043 | +0.06% | 1.2천 |
|---|
| 2026.05.04 | ₩46,083 | ₩46,083 | ₩45,802 | ₩45,842 | -0.52% | 8.2천 |
|---|
| 2026.05.01 | ₩46,029 | ₩46,176 | ₩46,029 | ₩46,069 | +0.09% | 4.5천 |
|---|
| 2026.04.30 | ₩46,002 | ₩46,083 | ₩45,989 | ₩46,056 | +0.12% | 5.1만 |
|---|
| 2026.04.29 | ₩45,802 | ₩45,802 | ₩45,655 | ₩45,695 | -0.23% | 2.7천 |
|---|
| 2026.04.28 | ₩45,829 | ₩45,869 | ₩45,802 | ₩45,855 | +0.06% | 1.5천 |
|---|
| 2026.04.27 | ₩45,976 | ₩45,989 | ₩45,855 | ₩45,869 | -0.23% | 6천 |
|---|
| 2026.04.24 | ₩46,056 | ₩46,056 | ₩45,882 | ₩45,936 | -0.26% | 2.1만 |
|---|
| 2026.04.23 | ₩45,936 | ₩46,043 | ₩45,735 | ₩45,909 | -0.06% | 15.6만 |
|---|
| 2026.04.22 | ₩45,909 | ₩45,909 | ₩45,815 | ₩45,815 | -0.20% | 1.4천 |
|---|
| 2026.04.21 | ₩45,962 | ₩45,962 | ₩45,735 | ₩45,775 | -0.41% | 1.8천 |
|---|
| 2026.04.20 | ₩46,043 | ₩46,043 | ₩46,016 | ₩46,016 | -0.06% | 900 |
|---|
| 2026.04.17 | ₩46,016 | ₩46,043 | ₩46,002 | ₩46,029 | +0.03% | 700 |
|---|
| 2026.04.16 | ₩45,815 | ₩45,829 | ₩45,748 | ₩45,762 | -0.12% | 6.1천 |
|---|
| 2026.04.15 | ₩45,762 | ₩45,815 | ₩45,762 | ₩45,815 | +0.12% | 600 |
|---|
| 2026.04.14 | ₩45,762 | ₩45,855 | ₩45,762 | ₩45,855 | +0.20% | 4.1천 |
|---|
| 2026.04.13 | ₩45,494 | ₩45,735 | ₩45,494 | ₩45,735 | +0.53% | 1.6천 |
|---|
| 2026.04.10 | ₩45,735 | ₩45,735 | ₩45,588 | ₩45,588 | -0.32% | 3.8천 |
|---|
| 2026.04.09 | ₩45,575 | ₩45,775 | ₩45,575 | ₩45,695 | +0.26% | 4.3천 |
|---|
| 2026.04.08 | ₩45,601 | ₩45,601 | ₩45,508 | ₩45,601 | 0.00% | 1천 |
|---|
| 2026.04.07 | ₩45,040 | ₩45,106 | ₩44,999 | ₩45,106 | +0.15% | 1.3천 |
|---|
| 2026.04.06 | ₩45,093 | ₩45,120 | ₩45,040 | ₩45,120 | +0.06% | 2.4천 |
|---|
| 2026.04.02 | ₩44,719 | ₩45,066 | ₩44,705 | ₩45,066 | +0.78% | 9.6천 |
|---|
| 2026.04.01 | ₩44,786 | ₩44,999 | ₩44,786 | ₩44,906 | +0.27% | 5.7천 |
|---|
| 2026.03.31 | ₩44,572 | ₩44,826 | ₩44,572 | ₩44,812 | +0.54% | 700 |
|---|
| 2026.03.30 | ₩44,732 | ₩44,732 | ₩44,304 | ₩44,371 | -0.81% | 1.3만 |
|---|
| 2026.03.27 | ₩44,424 | ₩44,424 | ₩44,264 | ₩44,277 | -0.33% | 3.7천 |
|---|
| 2026.03.26 | ₩44,826 | ₩44,826 | ₩44,518 | ₩44,518 | -0.69% | 1.1만 |
|---|
| 2026.03.25 | ₩45,093 | ₩45,173 | ₩45,093 | ₩45,147 | +0.12% | 1.6천 |
|---|
| 2026.03.24 | ₩44,892 | ₩44,892 | ₩44,892 | ₩44,892 | 0.00% | 400 |
|---|
| 2026.03.23 | ₩44,866 | ₩45,133 | ₩44,866 | ₩44,906 | +0.09% | 3.7만 |
|---|
| 2026.03.20 | ₩45,080 | ₩45,080 | ₩44,545 | ₩44,585 | -1.10% | 13.8만 |
|---|
| 2026.03.19 | ₩45,173 | ₩45,280 | ₩45,080 | ₩45,280 | +0.24% | 1.3천 |
|---|
| 2026.03.18 | ₩45,374 | ₩45,414 | ₩45,213 | ₩45,213 | -0.35% | 4만 |
|---|
| 2026.03.17 | ₩45,628 | ₩45,681 | ₩45,601 | ₩45,601 | -0.06% | 1.6천 |
|---|
| 2026.03.16 | ₩45,401 | ₩45,508 | ₩45,401 | ₩45,441 | +0.09% | 3.8천 |
|---|
| 2026.03.13 | ₩45,307 | ₩45,307 | ₩45,106 | ₩45,106 | -0.44% | 2.6만 |
|---|
| 2026.03.12 | ₩45,414 | ₩45,414 | ₩45,320 | ₩45,320 | -0.21% | 800 |
|---|
| 2026.03.11 | ₩45,668 | ₩45,668 | ₩45,628 | ₩45,628 | -0.09% | 900 |
|---|
| 2026.03.10 | ₩45,802 | ₩45,976 | ₩45,762 | ₩45,762 | -0.09% | 2.2천 |
|---|
| 2026.03.09 | ₩45,401 | ₩45,895 | ₩45,401 | ₩45,895 | +1.09% | 7.5천 |
|---|
| 2026.03.06 | ₩45,521 | ₩45,815 | ₩45,521 | ₩45,708 | +0.41% | 2.3천 |
|---|
| 2026.03.05 | ₩46,123 | ₩46,163 | ₩45,989 | ₩46,029 | -0.20% | 7.6천 |
|---|
| 2026.03.04 | ₩46,270 | ₩46,377 | ₩46,270 | ₩46,377 | +0.23% | 1.1만 |
|---|
| 2026.03.03 | ₩46,216 | ₩46,270 | ₩45,842 | ₩46,216 | 0.00% | 4.2천 |
|---|
| 2026.03.02 | ₩46,671 | ₩46,671 | ₩46,417 | ₩46,618 | -0.11% | 8천 |
|---|
| 2026.02.27 | ₩46,604 | ₩46,711 | ₩46,604 | ₩46,684 | +0.17% | 1.6만 |
|---|
| 2026.02.26 | ₩46,818 | ₩46,818 | ₩46,604 | ₩46,684 | -0.29% | 1.2만 |
|---|
| 2026.02.25 | ₩46,564 | ₩46,711 | ₩46,537 | ₩46,711 | +0.32% | 2.5천 |
|---|
| 2026.02.24 | ₩46,564 | ₩46,604 | ₩46,497 | ₩46,604 | +0.09% | 9.4천 |
|---|
| 2026.02.23 | ₩46,484 | ₩46,551 | ₩46,470 | ₩46,551 | +0.14% | 7.8천 |
|---|
| 2026.02.20 | ₩46,497 | ₩46,591 | ₩46,484 | ₩46,564 | +0.14% | 3.1만 |
|---|
| 2026.02.19 | ₩46,444 | ₩46,537 | ₩46,363 | ₩46,511 | +0.14% | 18.6만 |
|---|
| 2026.02.18 | ₩46,577 | ₩46,591 | ₩46,430 | ₩46,497 | -0.17% | 4천 |
|---|
| 2026.02.17 | ₩46,577 | ₩46,577 | ₩46,377 | ₩46,524 | -0.11% | 5천 |
|---|
| 2026.02.13 | ₩46,310 | ₩46,564 | ₩46,310 | ₩46,497 | +0.40% | 6.3천 |
|---|
| 2026.02.12 | ₩46,457 | ₩46,524 | ₩46,230 | ₩46,230 | -0.49% | 4.9천 |
|---|
| 2026.02.11 | ₩46,283 | ₩46,390 | ₩46,257 | ₩46,350 | +0.14% | 1.8천 |
|---|
| 2026.02.10 | ₩46,150 | ₩46,297 | ₩46,150 | ₩46,216 | +0.14% | 5천 |
|---|
| 2026.02.09 | ₩45,922 | ₩46,123 | ₩45,922 | ₩46,109 | +0.41% | 7.3천 |
|---|
| 2026.02.06 | ₩45,829 | ₩45,976 | ₩45,829 | ₩45,976 | +0.32% | 9.3천 |
|---|
| 2026.02.05 | ₩45,681 | ₩45,681 | ₩45,454 | ₩45,561 | -0.26% | 5.6천 |
|---|
| 2026.02.04 | ₩45,588 | ₩45,668 | ₩45,561 | ₩45,628 | +0.09% | 6.7천 |
|---|
| 2026.02.03 | ₩45,387 | ₩45,481 | ₩45,361 | ₩45,454 | +0.15% | 3.9천 |
|---|
| 2026.02.02 | ₩45,320 | ₩45,320 | ₩45,267 | ₩45,267 | -0.12% | 800 |
|---|
| 2026.01.30 | ₩45,213 | ₩45,267 | ₩45,093 | ₩45,267 | +0.12% | 6.1천 |
|---|
| 2026.01.29 | ₩45,307 | ₩45,334 | ₩45,187 | ₩45,280 | -0.06% | 6.3천 |
|---|
| 2026.01.28 | ₩45,267 | ₩45,267 | ₩45,133 | ₩45,227 | -0.09% | 8.4천 |
|---|
| 2026.01.27 | ₩45,294 | ₩45,334 | ₩45,227 | ₩45,334 | +0.09% | 3.3천 |
|---|
| 2026.01.26 | ₩45,187 | ₩45,254 | ₩45,120 | ₩45,147 | -0.09% | 2.4천 |
|---|
| 2026.01.23 | ₩44,986 | ₩45,040 | ₩44,933 | ₩45,040 | +0.12% | 2.8천 |
|---|
| 2026.01.22 | ₩44,999 | ₩45,120 | ₩44,986 | ₩44,986 | -0.03% | 1.8천 |
|---|
| 2026.01.21 | ₩44,812 | ₩44,919 | ₩44,799 | ₩44,919 | +0.24% | 900 |
|---|
| 2026.01.20 | ₩44,652 | ₩44,732 | ₩44,545 | ₩44,545 | -0.24% | 3.4천 |
|---|
| 2026.01.16 | ₩44,919 | ₩44,946 | ₩44,906 | ₩44,906 | -0.03% | 5.7천 |
|---|
| 2026.01.15 | ₩44,933 | ₩45,013 | ₩44,906 | ₩44,946 | +0.03% | 2.1만 |
|---|
| 2026.01.14 | ₩44,786 | ₩44,892 | ₩44,745 | ₩44,892 | +0.24% | 2.9천 |
|---|
| 2026.01.13 | ₩44,719 | ₩44,732 | ₩44,598 | ₩44,719 | 0.00% | 6.2천 |
|---|
| 2026.01.12 | ₩44,652 | ₩44,732 | ₩44,638 | ₩44,732 | +0.18% | 6.8만 |
|---|
| 2026.01.09 | ₩44,705 | ₩44,705 | ₩44,705 | ₩44,705 | 0.00% | 700 |
|---|
| 2026.01.08 | ₩44,572 | ₩44,652 | ₩44,545 | ₩44,612 | +0.09% | 5.8천 |
|---|
| 2026.01.07 | ₩44,531 | ₩44,531 | ₩44,358 | ₩44,424 | -0.24% | 4.7천 |
|---|
| 2026.01.06 | ₩44,438 | ₩44,545 | ₩44,411 | ₩44,545 | +0.24% | 1.3천 |
|---|
| 2026.01.05 | ₩44,291 | ₩44,411 | ₩44,291 | ₩44,411 | +0.27% | 9.6천 |
|---|
| 2026.01.02 | ₩44,117 | ₩44,304 | ₩44,103 | ₩44,251 | +0.30% | 4.2천 |
|---|
| 2025.12.31 | ₩44,304 | ₩44,304 | ₩44,117 | ₩44,117 | -0.42% | 1.1만 |
|---|
| 2025.12.30 | ₩44,264 | ₩44,304 | ₩44,251 | ₩44,277 | +0.03% | 1.4천 |
|---|
| 2025.12.29 | ₩44,304 | ₩44,304 | ₩44,210 | ₩44,224 | -0.18% | 5.3천 |
|---|
| 2025.12.26 | ₩45,013 | ₩45,013 | ₩44,919 | ₩44,999 | -0.03% | 2.2천 |
|---|
| 2025.12.24 | ₩44,892 | ₩45,026 | ₩44,892 | ₩45,026 | +0.30% | 7.8천 |
|---|
| 2025.12.23 | ₩44,786 | ₩44,866 | ₩44,786 | ₩44,839 | +0.12% | 2.7천 |
|---|
| 2025.12.22 | ₩44,692 | ₩44,826 | ₩44,692 | ₩44,826 | +0.30% | 1.2천 |
|---|
| 2025.12.19 | ₩44,732 | ₩44,786 | ₩44,705 | ₩44,705 | -0.06% | 2.6천 |
|---|
| 2025.12.18 | ₩44,665 | ₩44,839 | ₩44,652 | ₩44,692 | +0.06% | 2.1만 |
|---|
| 2025.12.17 | ₩44,625 | ₩44,625 | ₩44,598 | ₩44,612 | -0.03% | 3.1천 |
|---|
| 2025.12.16 | ₩44,612 | ₩44,652 | ₩44,558 | ₩44,652 | +0.09% | 3.1천 |
|---|
| 2025.12.15 | ₩44,812 | ₩44,812 | ₩44,679 | ₩44,759 | -0.12% | 1.4만 |
|---|
| 2025.12.12 | ₩44,812 | ₩44,826 | ₩44,665 | ₩44,705 | -0.24% | 9.7천 |
|---|
| 2025.12.11 | ₩44,812 | ₩44,879 | ₩44,799 | ₩44,839 | +0.06% | 4.8천 |
|---|
| 2025.12.10 | ₩44,572 | ₩44,732 | ₩44,545 | ₩44,732 | +0.36% | 1.5천 |
|---|
| 2025.12.09 | ₩44,612 | ₩44,612 | ₩44,478 | ₩44,478 | -0.30% | 1.1만 |
|---|
| 2025.12.08 | ₩44,572 | ₩44,572 | ₩44,518 | ₩44,572 | 0.00% | 2.5천 |
|---|
| 2025.12.05 | ₩44,812 | ₩44,812 | ₩44,679 | ₩44,679 | -0.30% | 3.8천 |
|---|
| 2025.12.04 | ₩44,772 | ₩44,799 | ₩44,732 | ₩44,786 | +0.03% | 9.4천 |
|---|
| 2025.12.03 | ₩44,772 | ₩44,799 | ₩44,772 | ₩44,799 | +0.06% | 1.7천 |
|---|
| 2025.12.02 | ₩44,638 | ₩44,652 | ₩44,625 | ₩44,638 | 0.00% | 600 |
|---|
| 2025.12.01 | ₩44,759 | ₩44,772 | ₩44,665 | ₩44,665 | -0.21% | 700 |
|---|
| 2025.11.28 | ₩44,892 | ₩44,892 | ₩44,892 | ₩44,892 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩44,665 | ₩44,852 | ₩44,665 | ₩44,826 | +0.36% | 1.3천 |
|---|
| 2025.11.25 | ₩44,465 | ₩44,625 | ₩44,465 | ₩44,625 | +0.36% | 3.7천 |
|---|
| 2025.11.24 | ₩44,210 | ₩44,344 | ₩44,197 | ₩44,344 | +0.30% | 5.6천 |
|---|
| 2025.11.21 | ₩43,943 | ₩44,210 | ₩43,943 | ₩44,144 | +0.46% | 2천 |
|---|
| 2025.11.20 | ₩44,237 | ₩44,264 | ₩43,823 | ₩43,823 | -0.94% | 6만 |
|---|
| 2025.11.19 | ₩44,251 | ₩44,251 | ₩43,742 | ₩43,742 | -1.15% | 6.3만 |
|---|
| 2025.11.18 | ₩44,224 | ₩44,224 | ₩44,157 | ₩44,157 | -0.15% | 500 |
|---|
| 2025.11.17 | ₩44,344 | ₩44,358 | ₩44,157 | ₩44,157 | -0.42% | 1천 |
|---|
| 2025.11.14 | ₩44,277 | ₩44,424 | ₩44,277 | ₩44,358 | +0.18% | 3.7천 |
|---|
| 2025.11.13 | ₩44,625 | ₩44,625 | ₩44,358 | ₩44,384 | -0.54% | 3.1천 |
|---|
| 2025.11.12 | ₩44,652 | ₩44,732 | ₩44,652 | ₩44,652 | 0.00% | 7.8천 |
|---|
| 2025.11.11 | ₩44,572 | ₩44,719 | ₩44,572 | ₩44,625 | +0.12% | 4.5천 |
|---|
| 2025.11.10 | ₩44,358 | ₩44,465 | ₩44,304 | ₩44,465 | +0.24% | 4.5천 |
|---|
| 2025.11.07 | ₩44,050 | ₩44,264 | ₩44,050 | ₩44,264 | +0.49% | 1.1천 |
|---|
| 2025.11.06 | ₩44,210 | ₩44,210 | ₩44,103 | ₩44,130 | -0.18% | 3천 |
|---|
| 2025.11.05 | ₩44,117 | ₩44,224 | ₩44,117 | ₩44,130 | +0.03% | 2.8천 |
|---|
| 2025.11.04 | ₩44,170 | ₩44,170 | ₩44,050 | ₩44,050 | -0.27% | 1.8천 |
|---|
| 2025.11.03 | ₩44,210 | ₩44,210 | ₩44,170 | ₩44,170 | -0.09% | 1.3천 |
|---|
| 2025.10.31 | ₩44,224 | ₩44,277 | ₩44,224 | ₩44,277 | +0.12% | 600 |
|---|
| 2025.10.30 | ₩44,478 | ₩44,478 | ₩44,331 | ₩44,331 | -0.33% | 1.4천 |
|---|
| 2025.10.29 | ₩44,679 | ₩44,705 | ₩44,438 | ₩44,451 | -0.51% | 4.6천 |
|---|
| 2025.10.28 | ₩44,786 | ₩44,892 | ₩44,772 | ₩44,772 | -0.03% | 5.1천 |
|---|
| 2025.10.27 | ₩44,786 | ₩44,866 | ₩44,786 | ₩44,839 | +0.12% | 1.9만 |
|---|
| 2025.10.24 | ₩44,705 | ₩44,745 | ₩44,665 | ₩44,692 | -0.03% | 4천 |
|---|
| 2025.10.23 | ₩44,572 | ₩44,598 | ₩44,505 | ₩44,572 | 0.00% | 7.3천 |
|---|
| 2025.10.22 | ₩44,585 | ₩44,585 | ₩44,451 | ₩44,545 | -0.09% | 4.7천 |
|---|
| 2025.10.21 | ₩44,531 | ₩44,625 | ₩44,531 | ₩44,598 | +0.15% | 3.9천 |
|---|
| 2025.10.20 | ₩44,505 | ₩44,612 | ₩44,491 | ₩44,558 | +0.12% | 7.1천 |
|---|
| 2025.10.17 | ₩44,184 | ₩44,371 | ₩44,184 | ₩44,371 | +0.42% | 1.6천 |
|---|
| 2025.10.16 | ₩44,424 | ₩44,424 | ₩44,184 | ₩44,251 | -0.39% | 1.8천 |
|---|
| 2025.10.15 | ₩44,384 | ₩44,505 | ₩44,277 | ₩44,358 | -0.06% | 7.4천 |
|---|
| 2025.10.14 | ₩44,090 | ₩44,277 | ₩44,090 | ₩44,251 | +0.36% | 600 |
|---|
| 2025.10.13 | ₩44,130 | ₩44,130 | ₩44,023 | ₩44,103 | -0.06% | 4.6천 |
|---|
| 2025.10.10 | ₩44,692 | ₩44,692 | ₩43,863 | ₩43,863 | -1.86% | 2.9천 |
|---|