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 | ₩44,324 | ₩44,404 | ₩44,324 | ₩44,404 | +0.18% | 1.2천 |
| 2026.10.08 | ₩44,284 | ₩44,311 | ₩44,284 | ₩44,311 | +0.06% | 3.5만 |
| 2026.10.07 | ₩44,271 | ₩44,271 | ₩44,084 | ₩44,164 | -0.24% | 2.7천 |
| 2026.10.06 | ₩44,097 | ₩44,444 | ₩44,097 | ₩44,338 | +0.55% | 7.2천 |
| 2026.10.05 | ₩44,057 | ₩44,257 | ₩44,030 | ₩44,164 | +0.24% | 1.4만 |
| 2026.10.02 | ₩44,204 | ₩44,311 | ₩44,097 | ₩44,137 | -0.15% | 7.8천 |
| 2026.10.01 | ₩44,071 | ₩44,071 | ₩43,857 | ₩44,071 | 0.00% | 3.6만 |
| 2026.09.30 | ₩44,124 | ₩44,151 | ₩44,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,084 |
| -0.09% |
| 2.8천 |
| 2026.09.29 | ₩44,391 | ₩44,391 | ₩44,124 | ₩44,244 | -0.33% | 3.5천 |
|---|
| 2026.09.28 | ₩44,418 | ₩44,458 | ₩44,298 | ₩44,364 | -0.12% | 6.5만 |
|---|
| 2026.09.25 | ₩44,538 | ₩44,778 | ₩44,498 | ₩44,605 | +0.15% | 1.7만 |
|---|
| 2026.09.24 | ₩45,179 | ₩45,179 | ₩45,005 | ₩45,072 | -0.24% | 14.3만 |
|---|
| 2026.09.23 | ₩45,353 | ₩45,393 | ₩45,232 | ₩45,259 | -0.21% | 5.8천 |
|---|
| 2026.09.22 | ₩45,726 | ₩45,820 | ₩45,673 | ₩45,726 | 0.00% | 1만 |
|---|
| 2026.09.21 | ₩45,620 | ₩45,726 | ₩45,526 | ₩45,686 | +0.15% | 9.2천 |
|---|
| 2026.09.18 | ₩45,486 | ₩45,566 | ₩45,433 | ₩45,486 | 0.00% | 3.8천 |
|---|
| 2026.09.17 | ₩45,646 | ₩45,673 | ₩45,633 | ₩45,673 | +0.06% | 2만 |
|---|
| 2026.09.16 | ₩45,580 | ₩45,646 | ₩45,366 | ₩45,406 | -0.38% | 6.8천 |
|---|
| 2026.09.15 | ₩45,473 | ₩45,499 | ₩45,473 | ₩45,486 | +0.03% | 900 |
|---|
| 2026.09.14 | ₩45,580 | ₩45,700 | ₩45,580 | ₩45,620 | +0.09% | 7.8천 |
|---|
| 2026.09.11 | ₩45,780 | ₩45,780 | ₩45,700 | ₩45,713 | -0.15% | 5.4천 |
|---|
| 2026.09.10 | ₩45,633 | ₩45,633 | ₩45,620 | ₩45,620 | -0.03% | 3.3천 |
|---|
| 2026.09.09 | ₩46,074 | ₩46,074 | ₩45,927 | ₩45,954 | -0.26% | 4.4천 |
|---|
| 2026.09.08 | ₩46,274 | ₩46,274 | ₩46,167 | ₩46,167 | -0.23% | 900 |
|---|
| 2026.09.04 | ₩46,354 | ₩46,354 | ₩46,274 | ₩46,274 | -0.17% | 2.6천 |
|---|
| 2026.09.03 | ₩46,194 | ₩46,368 | ₩46,194 | ₩46,314 | +0.26% | 9.6천 |
|---|
| 2026.09.02 | ₩46,140 | ₩46,181 | ₩46,100 | ₩46,154 | +0.03% | 4.6천 |
|---|
| 2026.09.01 | ₩46,381 | ₩46,381 | ₩45,913 | ₩46,060 | -0.69% | 1.3만 |
|---|
| 2026.08.31 | ₩46,207 | ₩46,287 | ₩46,194 | ₩46,287 | +0.17% | 5.8천 |
|---|
| 2026.08.28 | ₩46,688 | ₩46,688 | ₩46,354 | ₩46,354 | -0.72% | 2.7만 |
|---|
| 2026.08.27 | ₩46,528 | ₩46,581 | ₩46,474 | ₩46,541 | +0.03% | 16.2만 |
|---|
| 2026.08.26 | ₩46,581 | ₩46,608 | ₩46,568 | ₩46,608 | +0.06% | 6.3천 |
|---|
| 2026.08.25 | ₩46,528 | ₩46,648 | ₩46,528 | ₩46,635 | +0.23% | 1.8만 |
|---|
| 2026.08.24 | ₩46,408 | ₩46,488 | ₩46,394 | ₩46,461 | +0.12% | 7.9천 |
|---|
| 2026.08.21 | ₩46,434 | ₩46,448 | ₩46,368 | ₩46,368 | -0.14% | 2.4천 |
|---|
| 2026.08.20 | ₩46,448 | ₩46,448 | ₩46,381 | ₩46,381 | -0.14% | 400 |
|---|
| 2026.08.19 | ₩46,514 | ₩46,528 | ₩46,514 | ₩46,528 | +0.03% | 200 |
|---|
| 2026.08.18 | ₩46,261 | ₩46,301 | ₩46,234 | ₩46,234 | -0.06% | 1.5천 |
|---|
| 2026.08.17 | ₩46,541 | ₩46,541 | ₩46,261 | ₩46,261 | -0.60% | 2.7천 |
|---|
| 2026.08.14 | ₩46,581 | ₩46,581 | ₩46,434 | ₩46,434 | -0.32% | 4.2천 |
|---|
| 2026.08.13 | ₩46,528 | ₩46,528 | ₩46,528 | ₩46,528 | 0.00% | 400 |
|---|
| 2026.08.12 | ₩46,488 | ₩46,488 | ₩46,341 | ₩46,341 | -0.32% | 4.5천 |
|---|
| 2026.08.11 | ₩46,261 | ₩46,301 | ₩46,261 | ₩46,261 | 0.00% | 1.9천 |
|---|
| 2026.08.10 | ₩46,301 | ₩46,327 | ₩46,221 | ₩46,247 | -0.12% | 1.3천 |
|---|
| 2026.08.07 | ₩46,287 | ₩46,421 | ₩46,287 | ₩46,381 | +0.20% | 5.1천 |
|---|
| 2026.08.06 | ₩46,341 | ₩46,341 | ₩46,194 | ₩46,221 | -0.26% | 3.2천 |
|---|
| 2026.08.05 | ₩46,648 | ₩46,648 | ₩46,301 | ₩46,341 | -0.66% | 4.9천 |
|---|
| 2026.08.04 | ₩46,247 | ₩46,448 | ₩46,247 | ₩46,394 | +0.32% | 1.6만 |
|---|
| 2026.08.03 | ₩46,100 | ₩46,221 | ₩46,100 | ₩46,181 | +0.17% | 2.9천 |
|---|
| 2026.07.31 | ₩45,927 | ₩45,994 | ₩45,927 | ₩45,994 | +0.15% | 500 |
|---|
| 2026.07.30 | ₩45,833 | ₩46,034 | ₩45,833 | ₩46,034 | +0.44% | 1.8천 |
|---|
| 2026.07.29 | ₩46,154 | ₩46,154 | ₩45,913 | ₩45,913 | -0.52% | 6.9만 |
|---|
| 2026.07.28 | ₩46,261 | ₩46,274 | ₩46,194 | ₩46,194 | -0.14% | 2.3천 |
|---|
| 2026.07.27 | ₩46,140 | ₩46,140 | ₩46,020 | ₩46,034 | -0.23% | 3.3천 |
|---|
| 2026.07.24 | ₩46,034 | ₩46,087 | ₩45,913 | ₩45,980 | -0.12% | 1.2천 |
|---|
| 2026.07.23 | ₩45,913 | ₩45,913 | ₩45,833 | ₩45,887 | -0.06% | 1.7천 |
|---|
| 2026.07.22 | ₩46,114 | ₩46,154 | ₩46,047 | ₩46,074 | -0.09% | 4.8천 |
|---|
| 2026.07.21 | ₩46,020 | ₩46,020 | ₩46,020 | ₩46,020 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩46,087 | ₩46,087 | ₩45,900 | ₩45,967 | -0.26% | 900 |
|---|
| 2026.07.17 | ₩46,207 | ₩46,301 | ₩46,060 | ₩46,087 | -0.26% | 6.1천 |
|---|
| 2026.07.16 | ₩46,074 | ₩46,140 | ₩45,954 | ₩46,140 | +0.14% | 8.8천 |
|---|
| 2026.07.15 | ₩46,034 | ₩46,034 | ₩46,007 | ₩46,007 | -0.06% | 900 |
|---|
| 2026.07.14 | ₩45,913 | ₩45,967 | ₩45,913 | ₩45,927 | +0.03% | 400 |
|---|
| 2026.07.13 | ₩45,940 | ₩45,954 | ₩45,900 | ₩45,954 | +0.03% | 6.8천 |
|---|
| 2026.07.10 | ₩45,940 | ₩46,007 | ₩45,940 | ₩45,994 | +0.12% | 800 |
|---|
| 2026.07.09 | ₩45,967 | ₩45,980 | ₩45,900 | ₩45,940 | -0.06% | 2.9천 |
|---|
| 2026.07.08 | ₩45,847 | ₩45,887 | ₩45,780 | ₩45,887 | +0.09% | 3천 |
|---|
| 2026.07.07 | ₩46,074 | ₩46,100 | ₩46,034 | ₩46,034 | -0.09% | 2.3천 |
|---|
| 2026.07.06 | ₩45,927 | ₩46,060 | ₩45,927 | ₩46,034 | +0.23% | 2천 |
|---|
| 2026.07.02 | ₩45,887 | ₩45,994 | ₩45,887 | ₩45,994 | +0.23% | 3.2천 |
|---|
| 2026.07.01 | ₩45,900 | ₩45,900 | ₩45,753 | ₩45,753 | -0.32% | 1.4천 |
|---|
| 2026.06.30 | ₩46,034 | ₩46,034 | ₩45,847 | ₩45,847 | -0.41% | 1.1천 |
|---|
| 2026.06.29 | ₩46,194 | ₩46,194 | ₩45,927 | ₩46,034 | -0.35% | 4.1천 |
|---|
| 2026.06.26 | ₩46,007 | ₩46,060 | ₩45,927 | ₩45,927 | -0.17% | 3.9천 |
|---|
| 2026.06.25 | ₩45,967 | ₩45,967 | ₩45,847 | ₩45,860 | -0.23% | 3.4천 |
|---|
| 2026.06.24 | ₩46,394 | ₩46,394 | ₩46,354 | ₩46,368 | -0.06% | 5.3천 |
|---|
| 2026.06.23 | ₩46,221 | ₩46,341 | ₩46,221 | ₩46,314 | +0.20% | 2.6천 |
|---|
| 2026.06.22 | ₩46,341 | ₩46,408 | ₩46,314 | ₩46,341 | 0.00% | 9.3천 |
|---|
| 2026.06.18 | ₩46,474 | ₩46,474 | ₩46,381 | ₩46,421 | -0.11% | 1.1천 |
|---|
| 2026.06.17 | ₩46,635 | ₩46,635 | ₩46,261 | ₩46,261 | -0.80% | 4.3천 |
|---|
| 2026.06.16 | ₩46,728 | ₩46,741 | ₩46,661 | ₩46,661 | -0.14% | 2천 |
|---|
| 2026.06.15 | ₩46,741 | ₩46,741 | ₩46,648 | ₩46,648 | -0.20% | 4.4천 |
|---|
| 2026.06.12 | ₩46,474 | ₩46,568 | ₩46,474 | ₩46,501 | +0.06% | 900 |
|---|
| 2026.06.11 | ₩46,167 | ₩46,381 | ₩46,100 | ₩46,341 | +0.38% | 1.2만 |
|---|
| 2026.06.10 | ₩46,221 | ₩46,221 | ₩45,954 | ₩45,967 | -0.55% | 1.4만 |
|---|
| 2026.06.09 | ₩45,900 | ₩46,087 | ₩45,900 | ₩46,087 | +0.41% | 1.8천 |
|---|
| 2026.06.08 | ₩46,100 | ₩46,100 | ₩45,913 | ₩45,913 | -0.41% | 800 |
|---|
| 2026.06.05 | ₩46,194 | ₩46,261 | ₩46,020 | ₩46,020 | -0.38% | 4.4천 |
|---|
| 2026.06.04 | ₩46,354 | ₩46,381 | ₩46,314 | ₩46,381 | +0.06% | 4.5천 |
|---|
| 2026.06.03 | ₩46,341 | ₩46,341 | ₩46,207 | ₩46,207 | -0.29% | 4.2천 |
|---|
| 2026.06.02 | ₩46,287 | ₩46,354 | ₩46,287 | ₩46,341 | +0.12% | 3.9천 |
|---|
| 2026.06.01 | ₩46,194 | ₩46,261 | ₩46,181 | ₩46,181 | -0.03% | 2.6천 |
|---|
| 2026.05.29 | ₩46,381 | ₩46,381 | ₩46,327 | ₩46,327 | -0.12% | 400 |
|---|
| 2026.05.28 | ₩46,274 | ₩46,368 | ₩46,274 | ₩46,368 | +0.20% | 500 |
|---|
| 2026.05.27 | ₩46,274 | ₩46,301 | ₩46,274 | ₩46,287 | +0.03% | 4.1천 |
|---|
| 2026.05.26 | ₩46,341 | ₩46,341 | ₩46,247 | ₩46,287 | -0.12% | 1.4천 |
|---|
| 2026.05.22 | ₩46,127 | ₩46,167 | ₩46,034 | ₩46,127 | 0.00% | 16만 |
|---|
| 2026.05.21 | ₩45,900 | ₩46,060 | ₩45,833 | ₩46,060 | +0.35% | 1.8천 |
|---|
| 2026.05.20 | ₩45,686 | ₩45,940 | ₩45,686 | ₩45,940 | +0.56% | 3.3천 |
|---|
| 2026.05.19 | ₩45,566 | ₩45,713 | ₩45,566 | ₩45,660 | +0.21% | 1.6천 |
|---|
| 2026.05.18 | ₩45,713 | ₩45,753 | ₩45,660 | ₩45,753 | +0.09% | 700 |
|---|
| 2026.05.15 | ₩45,753 | ₩45,753 | ₩45,606 | ₩45,606 | -0.32% | 7.6천 |
|---|
| 2026.05.14 | ₩46,060 | ₩46,114 | ₩46,034 | ₩46,034 | -0.06% | 5.7천 |
|---|
| 2026.05.13 | ₩45,954 | ₩46,007 | ₩45,913 | ₩45,967 | +0.03% | 2.9천 |
|---|
| 2026.05.12 | ₩45,967 | ₩46,047 | ₩45,873 | ₩46,047 | +0.17% | 8.3천 |
|---|
| 2026.05.11 | ₩46,127 | ₩46,181 | ₩46,074 | ₩46,100 | -0.06% | 2천 |
|---|
| 2026.05.08 | ₩46,154 | ₩46,167 | ₩46,114 | ₩46,127 | -0.06% | 4.5천 |
|---|
| 2026.05.07 | ₩46,127 | ₩46,154 | ₩46,007 | ₩46,154 | +0.06% | 3.7천 |
|---|
| 2026.05.06 | ₩46,181 | ₩46,301 | ₩46,154 | ₩46,287 | +0.23% | 3.1만 |
|---|
| 2026.05.05 | ₩45,954 | ₩46,034 | ₩45,940 | ₩45,980 | +0.06% | 1.2천 |
|---|
| 2026.05.04 | ₩46,020 | ₩46,020 | ₩45,740 | ₩45,780 | -0.52% | 8.2천 |
|---|
| 2026.05.01 | ₩45,967 | ₩46,114 | ₩45,967 | ₩46,007 | +0.09% | 4.5천 |
|---|
| 2026.04.30 | ₩45,940 | ₩46,020 | ₩45,927 | ₩45,994 | +0.12% | 5.1만 |
|---|
| 2026.04.29 | ₩45,740 | ₩45,740 | ₩45,593 | ₩45,633 | -0.23% | 2.7천 |
|---|
| 2026.04.28 | ₩45,767 | ₩45,807 | ₩45,740 | ₩45,793 | +0.06% | 1.5천 |
|---|
| 2026.04.27 | ₩45,913 | ₩45,927 | ₩45,793 | ₩45,807 | -0.23% | 6천 |
|---|
| 2026.04.24 | ₩45,994 | ₩45,994 | ₩45,820 | ₩45,873 | -0.26% | 2.1만 |
|---|
| 2026.04.23 | ₩45,873 | ₩45,980 | ₩45,673 | ₩45,847 | -0.06% | 15.6만 |
|---|
| 2026.04.22 | ₩45,847 | ₩45,847 | ₩45,753 | ₩45,753 | -0.20% | 1.4천 |
|---|
| 2026.04.21 | ₩45,900 | ₩45,900 | ₩45,673 | ₩45,713 | -0.41% | 1.8천 |
|---|
| 2026.04.20 | ₩45,980 | ₩45,980 | ₩45,954 | ₩45,954 | -0.06% | 900 |
|---|
| 2026.04.17 | ₩45,954 | ₩45,980 | ₩45,940 | ₩45,967 | +0.03% | 700 |
|---|
| 2026.04.16 | ₩45,753 | ₩45,767 | ₩45,686 | ₩45,700 | -0.12% | 6.1천 |
|---|
| 2026.04.15 | ₩45,700 | ₩45,753 | ₩45,700 | ₩45,753 | +0.12% | 600 |
|---|
| 2026.04.14 | ₩45,700 | ₩45,793 | ₩45,700 | ₩45,793 | +0.20% | 4.1천 |
|---|
| 2026.04.13 | ₩45,433 | ₩45,673 | ₩45,433 | ₩45,673 | +0.53% | 1.6천 |
|---|
| 2026.04.10 | ₩45,673 | ₩45,673 | ₩45,526 | ₩45,526 | -0.32% | 3.8천 |
|---|
| 2026.04.09 | ₩45,513 | ₩45,713 | ₩45,513 | ₩45,633 | +0.26% | 4.3천 |
|---|
| 2026.04.08 | ₩45,540 | ₩45,540 | ₩45,446 | ₩45,540 | 0.00% | 1천 |
|---|
| 2026.04.07 | ₩44,979 | ₩45,045 | ₩44,939 | ₩45,045 | +0.15% | 1.3천 |
|---|
| 2026.04.06 | ₩45,032 | ₩45,059 | ₩44,979 | ₩45,059 | +0.06% | 2.4천 |
|---|
| 2026.04.02 | ₩44,658 | ₩45,005 | ₩44,645 | ₩45,005 | +0.78% | 9.6천 |
|---|
| 2026.04.01 | ₩44,725 | ₩44,939 | ₩44,725 | ₩44,845 | +0.27% | 5.7천 |
|---|
| 2026.03.31 | ₩44,511 | ₩44,765 | ₩44,511 | ₩44,752 | +0.54% | 700 |
|---|
| 2026.03.30 | ₩44,671 | ₩44,671 | ₩44,244 | ₩44,311 | -0.81% | 1.3만 |
|---|
| 2026.03.27 | ₩44,364 | ₩44,364 | ₩44,204 | ₩44,217 | -0.33% | 3.7천 |
|---|
| 2026.03.26 | ₩44,765 | ₩44,765 | ₩44,458 | ₩44,458 | -0.69% | 1.1만 |
|---|
| 2026.03.25 | ₩45,032 | ₩45,112 | ₩45,032 | ₩45,085 | +0.12% | 1.6천 |
|---|
| 2026.03.24 | ₩44,832 | ₩44,832 | ₩44,832 | ₩44,832 | 0.00% | 400 |
|---|
| 2026.03.23 | ₩44,805 | ₩45,072 | ₩44,805 | ₩44,845 | +0.09% | 3.7만 |
|---|
| 2026.03.20 | ₩45,019 | ₩45,019 | ₩44,485 | ₩44,525 | -1.10% | 13.8만 |
|---|
| 2026.03.19 | ₩45,112 | ₩45,219 | ₩45,019 | ₩45,219 | +0.24% | 1.3천 |
|---|
| 2026.03.18 | ₩45,312 | ₩45,353 | ₩45,152 | ₩45,152 | -0.35% | 4만 |
|---|
| 2026.03.17 | ₩45,566 | ₩45,620 | ₩45,540 | ₩45,540 | -0.06% | 1.6천 |
|---|
| 2026.03.16 | ₩45,339 | ₩45,446 | ₩45,339 | ₩45,379 | +0.09% | 3.8천 |
|---|
| 2026.03.13 | ₩45,246 | ₩45,246 | ₩45,045 | ₩45,045 | -0.44% | 2.6만 |
|---|
| 2026.03.12 | ₩45,353 | ₩45,353 | ₩45,259 | ₩45,259 | -0.21% | 800 |
|---|
| 2026.03.11 | ₩45,606 | ₩45,606 | ₩45,566 | ₩45,566 | -0.09% | 900 |
|---|
| 2026.03.10 | ₩45,740 | ₩45,913 | ₩45,700 | ₩45,700 | -0.09% | 2.2천 |
|---|
| 2026.03.09 | ₩45,339 | ₩45,833 | ₩45,339 | ₩45,833 | +1.09% | 7.5천 |
|---|
| 2026.03.06 | ₩45,459 | ₩45,753 | ₩45,459 | ₩45,646 | +0.41% | 2.3천 |
|---|
| 2026.03.05 | ₩46,060 | ₩46,100 | ₩45,927 | ₩45,967 | -0.20% | 7.6천 |
|---|
| 2026.03.04 | ₩46,207 | ₩46,314 | ₩46,207 | ₩46,314 | +0.23% | 1.1만 |
|---|
| 2026.03.03 | ₩46,154 | ₩46,207 | ₩45,780 | ₩46,154 | 0.00% | 4.2천 |
|---|
| 2026.03.02 | ₩46,608 | ₩46,608 | ₩46,354 | ₩46,554 | -0.11% | 8천 |
|---|
| 2026.02.27 | ₩46,541 | ₩46,648 | ₩46,541 | ₩46,621 | +0.17% | 1.6만 |
|---|
| 2026.02.26 | ₩46,755 | ₩46,755 | ₩46,541 | ₩46,621 | -0.29% | 1.2만 |
|---|
| 2026.02.25 | ₩46,501 | ₩46,648 | ₩46,474 | ₩46,648 | +0.32% | 2.5천 |
|---|
| 2026.02.24 | ₩46,501 | ₩46,541 | ₩46,434 | ₩46,541 | +0.09% | 9.4천 |
|---|
| 2026.02.23 | ₩46,421 | ₩46,488 | ₩46,408 | ₩46,488 | +0.14% | 7.8천 |
|---|
| 2026.02.20 | ₩46,434 | ₩46,528 | ₩46,421 | ₩46,501 | +0.14% | 3.1만 |
|---|
| 2026.02.19 | ₩46,381 | ₩46,474 | ₩46,301 | ₩46,448 | +0.14% | 18.6만 |
|---|
| 2026.02.18 | ₩46,514 | ₩46,528 | ₩46,368 | ₩46,434 | -0.17% | 4천 |
|---|
| 2026.02.17 | ₩46,514 | ₩46,514 | ₩46,314 | ₩46,461 | -0.11% | 5천 |
|---|
| 2026.02.13 | ₩46,247 | ₩46,501 | ₩46,247 | ₩46,434 | +0.40% | 6.3천 |
|---|
| 2026.02.12 | ₩46,394 | ₩46,461 | ₩46,167 | ₩46,167 | -0.49% | 4.9천 |
|---|
| 2026.02.11 | ₩46,221 | ₩46,327 | ₩46,194 | ₩46,287 | +0.14% | 1.8천 |
|---|
| 2026.02.10 | ₩46,087 | ₩46,234 | ₩46,087 | ₩46,154 | +0.14% | 5천 |
|---|
| 2026.02.09 | ₩45,860 | ₩46,060 | ₩45,860 | ₩46,047 | +0.41% | 7.3천 |
|---|
| 2026.02.06 | ₩45,767 | ₩45,913 | ₩45,767 | ₩45,913 | +0.32% | 9.3천 |
|---|
| 2026.02.05 | ₩45,620 | ₩45,620 | ₩45,393 | ₩45,499 | -0.26% | 5.6천 |
|---|
| 2026.02.04 | ₩45,526 | ₩45,606 | ₩45,499 | ₩45,566 | +0.09% | 6.7천 |
|---|
| 2026.02.03 | ₩45,326 | ₩45,419 | ₩45,299 | ₩45,393 | +0.15% | 3.9천 |
|---|
| 2026.02.02 | ₩45,259 | ₩45,259 | ₩45,206 | ₩45,206 | -0.12% | 800 |
|---|
| 2026.01.30 | ₩45,152 | ₩45,206 | ₩45,032 | ₩45,206 | +0.12% | 6.1천 |
|---|
| 2026.01.29 | ₩45,246 | ₩45,272 | ₩45,126 | ₩45,219 | -0.06% | 6.3천 |
|---|
| 2026.01.28 | ₩45,206 | ₩45,206 | ₩45,072 | ₩45,166 | -0.09% | 8.4천 |
|---|
| 2026.01.27 | ₩45,232 | ₩45,272 | ₩45,166 | ₩45,272 | +0.09% | 3.3천 |
|---|
| 2026.01.26 | ₩45,126 | ₩45,192 | ₩45,059 | ₩45,085 | -0.09% | 2.4천 |
|---|
| 2026.01.23 | ₩44,925 | ₩44,979 | ₩44,872 | ₩44,979 | +0.12% | 2.8천 |
|---|
| 2026.01.22 | ₩44,939 | ₩45,059 | ₩44,925 | ₩44,925 | -0.03% | 1.8천 |
|---|
| 2026.01.21 | ₩44,752 | ₩44,858 | ₩44,738 | ₩44,858 | +0.24% | 900 |
|---|
| 2026.01.20 | ₩44,591 | ₩44,671 | ₩44,485 | ₩44,485 | -0.24% | 3.4천 |
|---|
| 2026.01.16 | ₩44,858 | ₩44,885 | ₩44,845 | ₩44,845 | -0.03% | 5.7천 |
|---|
| 2026.01.15 | ₩44,872 | ₩44,952 | ₩44,845 | ₩44,885 | +0.03% | 2.1만 |
|---|
| 2026.01.14 | ₩44,725 | ₩44,832 | ₩44,685 | ₩44,832 | +0.24% | 2.9천 |
|---|
| 2026.01.13 | ₩44,658 | ₩44,671 | ₩44,538 | ₩44,658 | 0.00% | 6.2천 |
|---|
| 2026.01.12 | ₩44,591 | ₩44,671 | ₩44,578 | ₩44,671 | +0.18% | 6.8만 |
|---|
| 2026.01.09 | ₩44,645 | ₩44,645 | ₩44,645 | ₩44,645 | 0.00% | 700 |
|---|
| 2026.01.08 | ₩44,511 | ₩44,591 | ₩44,485 | ₩44,551 | +0.09% | 5.8천 |
|---|
| 2026.01.07 | ₩44,471 | ₩44,471 | ₩44,298 | ₩44,364 | -0.24% | 4.7천 |
|---|
| 2026.01.06 | ₩44,378 | ₩44,485 | ₩44,351 | ₩44,485 | +0.24% | 1.3천 |
|---|
| 2026.01.05 | ₩44,231 | ₩44,351 | ₩44,231 | ₩44,351 | +0.27% | 9.6천 |
|---|
| 2026.01.02 | ₩44,057 | ₩44,244 | ₩44,044 | ₩44,191 | +0.30% | 4.2천 |
|---|
| 2025.12.31 | ₩44,244 | ₩44,244 | ₩44,057 | ₩44,057 | -0.42% | 1.1만 |
|---|
| 2025.12.30 | ₩44,204 | ₩44,244 | ₩44,191 | ₩44,217 | +0.03% | 1.4천 |
|---|
| 2025.12.29 | ₩44,244 | ₩44,244 | ₩44,151 | ₩44,164 | -0.18% | 5.3천 |
|---|
| 2025.12.26 | ₩44,952 | ₩44,952 | ₩44,858 | ₩44,939 | -0.03% | 2.2천 |
|---|
| 2025.12.24 | ₩44,832 | ₩44,965 | ₩44,832 | ₩44,965 | +0.30% | 7.8천 |
|---|
| 2025.12.23 | ₩44,725 | ₩44,805 | ₩44,725 | ₩44,778 | +0.12% | 2.7천 |
|---|
| 2025.12.22 | ₩44,631 | ₩44,765 | ₩44,631 | ₩44,765 | +0.30% | 1.2천 |
|---|
| 2025.12.19 | ₩44,671 | ₩44,725 | ₩44,645 | ₩44,645 | -0.06% | 2.6천 |
|---|
| 2025.12.18 | ₩44,605 | ₩44,778 | ₩44,591 | ₩44,631 | +0.06% | 2.1만 |
|---|
| 2025.12.17 | ₩44,565 | ₩44,565 | ₩44,538 | ₩44,551 | -0.03% | 3.1천 |
|---|
| 2025.12.16 | ₩44,551 | ₩44,591 | ₩44,498 | ₩44,591 | +0.09% | 3.1천 |
|---|
| 2025.12.15 | ₩44,752 | ₩44,752 | ₩44,618 | ₩44,698 | -0.12% | 1.4만 |
|---|
| 2025.12.12 | ₩44,752 | ₩44,765 | ₩44,605 | ₩44,645 | -0.24% | 9.7천 |
|---|
| 2025.12.11 | ₩44,752 | ₩44,818 | ₩44,738 | ₩44,778 | +0.06% | 4.8천 |
|---|
| 2025.12.10 | ₩44,511 | ₩44,671 | ₩44,485 | ₩44,671 | +0.36% | 1.5천 |
|---|
| 2025.12.09 | ₩44,551 | ₩44,551 | ₩44,418 | ₩44,418 | -0.30% | 1.1만 |
|---|
| 2025.12.08 | ₩44,511 | ₩44,511 | ₩44,458 | ₩44,511 | 0.00% | 2.5천 |
|---|
| 2025.12.05 | ₩44,752 | ₩44,752 | ₩44,618 | ₩44,618 | -0.30% | 3.8천 |
|---|
| 2025.12.04 | ₩44,712 | ₩44,738 | ₩44,671 | ₩44,725 | +0.03% | 9.4천 |
|---|
| 2025.12.03 | ₩44,712 | ₩44,738 | ₩44,712 | ₩44,738 | +0.06% | 1.7천 |
|---|
| 2025.12.02 | ₩44,578 | ₩44,591 | ₩44,565 | ₩44,578 | 0.00% | 600 |
|---|
| 2025.12.01 | ₩44,698 | ₩44,712 | ₩44,605 | ₩44,605 | -0.21% | 700 |
|---|
| 2025.11.28 | ₩44,832 | ₩44,832 | ₩44,832 | ₩44,832 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩44,605 | ₩44,792 | ₩44,605 | ₩44,765 | +0.36% | 1.3천 |
|---|
| 2025.11.25 | ₩44,404 | ₩44,565 | ₩44,404 | ₩44,565 | +0.36% | 3.7천 |
|---|
| 2025.11.24 | ₩44,151 | ₩44,284 | ₩44,137 | ₩44,284 | +0.30% | 5.6천 |
|---|
| 2025.11.21 | ₩43,884 | ₩44,151 | ₩43,884 | ₩44,084 | +0.46% | 2천 |
|---|
| 2025.11.20 | ₩44,177 | ₩44,204 | ₩43,763 | ₩43,763 | -0.94% | 6만 |
|---|
| 2025.11.19 | ₩44,191 | ₩44,191 | ₩43,683 | ₩43,683 | -1.15% | 6.3만 |
|---|
| 2025.11.18 | ₩44,164 | ₩44,164 | ₩44,097 | ₩44,097 | -0.15% | 500 |
|---|
| 2025.11.17 | ₩44,284 | ₩44,298 | ₩44,097 | ₩44,097 | -0.42% | 1천 |
|---|
| 2025.11.14 | ₩44,217 | ₩44,364 | ₩44,217 | ₩44,298 | +0.18% | 3.7천 |
|---|
| 2025.11.13 | ₩44,565 | ₩44,565 | ₩44,298 | ₩44,324 | -0.54% | 3.1천 |
|---|
| 2025.11.12 | ₩44,591 | ₩44,671 | ₩44,591 | ₩44,591 | 0.00% | 7.8천 |
|---|
| 2025.11.11 | ₩44,511 | ₩44,658 | ₩44,511 | ₩44,565 | +0.12% | 4.5천 |
|---|
| 2025.11.10 | ₩44,298 | ₩44,404 | ₩44,244 | ₩44,404 | +0.24% | 4.5천 |
|---|
| 2025.11.07 | ₩43,990 | ₩44,204 | ₩43,990 | ₩44,204 | +0.49% | 1.1천 |
|---|
| 2025.11.06 | ₩44,151 | ₩44,151 | ₩44,044 | ₩44,071 | -0.18% | 3천 |
|---|
| 2025.11.05 | ₩44,057 | ₩44,164 | ₩44,057 | ₩44,071 | +0.03% | 2.8천 |
|---|
| 2025.11.04 | ₩44,111 | ₩44,111 | ₩43,990 | ₩43,990 | -0.27% | 1.8천 |
|---|
| 2025.11.03 | ₩44,151 | ₩44,151 | ₩44,111 | ₩44,111 | -0.09% | 1.3천 |
|---|
| 2025.10.31 | ₩44,164 | ₩44,217 | ₩44,164 | ₩44,217 | +0.12% | 600 |
|---|
| 2025.10.30 | ₩44,418 | ₩44,418 | ₩44,271 | ₩44,271 | -0.33% | 1.4천 |
|---|
| 2025.10.29 | ₩44,618 | ₩44,645 | ₩44,378 | ₩44,391 | -0.51% | 4.6천 |
|---|
| 2025.10.28 | ₩44,725 | ₩44,832 | ₩44,712 | ₩44,712 | -0.03% | 5.1천 |
|---|
| 2025.10.27 | ₩44,725 | ₩44,805 | ₩44,725 | ₩44,778 | +0.12% | 1.9만 |
|---|
| 2025.10.24 | ₩44,645 | ₩44,685 | ₩44,605 | ₩44,631 | -0.03% | 4천 |
|---|
| 2025.10.23 | ₩44,511 | ₩44,538 | ₩44,444 | ₩44,511 | 0.00% | 7.3천 |
|---|
| 2025.10.22 | ₩44,525 | ₩44,525 | ₩44,391 | ₩44,485 | -0.09% | 4.7천 |
|---|
| 2025.10.21 | ₩44,471 | ₩44,565 | ₩44,471 | ₩44,538 | +0.15% | 3.9천 |
|---|
| 2025.10.20 | ₩44,444 | ₩44,551 | ₩44,431 | ₩44,498 | +0.12% | 7.1천 |
|---|
| 2025.10.17 | ₩44,124 | ₩44,311 | ₩44,124 | ₩44,311 | +0.42% | 1.6천 |
|---|
| 2025.10.16 | ₩44,364 | ₩44,364 | ₩44,124 | ₩44,191 | -0.39% | 1.8천 |
|---|
| 2025.10.15 | ₩44,324 | ₩44,444 | ₩44,217 | ₩44,298 | -0.06% | 7.4천 |
|---|
| 2025.10.14 | ₩44,030 | ₩44,217 | ₩44,030 | ₩44,191 | +0.36% | 600 |
|---|
| 2025.10.13 | ₩44,071 | ₩44,071 | ₩43,964 | ₩44,044 | -0.06% | 4.6천 |
|---|
| 2025.10.10 | ₩44,631 | ₩44,631 | ₩43,803 | ₩43,803 | -1.86% | 2.9천 |
|---|