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 | ₩44,291 | ₩44,371 | ₩44,291 | ₩44,371 | +0.18% | 1.2천 |
| 2026.10.08 | ₩44,251 | ₩44,278 | ₩44,251 | ₩44,278 | +0.06% | 3.5만 |
| 2026.10.07 | ₩44,238 | ₩44,238 | ₩44,051 | ₩44,131 | -0.24% | 2.7천 |
| 2026.10.06 | ₩44,065 | ₩44,411 | ₩44,065 | ₩44,305 | +0.55% | 7.2천 |
| 2026.10.05 | ₩44,024 | ₩44,225 | ₩43,998 | ₩44,131 | +0.24% | 1.4만 |
| 2026.10.02 | ₩44,171 | ₩44,278 | ₩44,065 | ₩44,105 | -0.15% | 7.8천 |
| 2026.10.01 | ₩44,038 | ₩44,038 | ₩43,824 | ₩44,038 | 0.00% | 3.6만 |
| 2026.09.30 | ₩44,091 | ₩44,118 | ₩44,038 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,051 |
| -0.09% |
| 2.8천 |
| 2026.09.29 | ₩44,358 | ₩44,358 | ₩44,091 | ₩44,211 | -0.33% | 3.5천 |
|---|
| 2026.09.28 | ₩44,385 | ₩44,425 | ₩44,265 | ₩44,331 | -0.12% | 6.5만 |
|---|
| 2026.09.25 | ₩44,505 | ₩44,745 | ₩44,465 | ₩44,572 | +0.15% | 1.7만 |
|---|
| 2026.09.24 | ₩45,145 | ₩45,145 | ₩44,972 | ₩45,039 | -0.24% | 14.3만 |
|---|
| 2026.09.23 | ₩45,319 | ₩45,359 | ₩45,199 | ₩45,226 | -0.21% | 5.8천 |
|---|
| 2026.09.22 | ₩45,693 | ₩45,786 | ₩45,639 | ₩45,693 | 0.00% | 1만 |
|---|
| 2026.09.21 | ₩45,586 | ₩45,693 | ₩45,492 | ₩45,653 | +0.15% | 9.2천 |
|---|
| 2026.09.18 | ₩45,452 | ₩45,532 | ₩45,399 | ₩45,452 | 0.00% | 3.8천 |
|---|
| 2026.09.17 | ₩45,613 | ₩45,639 | ₩45,599 | ₩45,639 | +0.06% | 2만 |
|---|
| 2026.09.16 | ₩45,546 | ₩45,613 | ₩45,332 | ₩45,372 | -0.38% | 6.8천 |
|---|
| 2026.09.15 | ₩45,439 | ₩45,466 | ₩45,439 | ₩45,452 | +0.03% | 900 |
|---|
| 2026.09.14 | ₩45,546 | ₩45,666 | ₩45,546 | ₩45,586 | +0.09% | 7.8천 |
|---|
| 2026.09.11 | ₩45,746 | ₩45,746 | ₩45,666 | ₩45,679 | -0.15% | 5.4천 |
|---|
| 2026.09.10 | ₩45,599 | ₩45,599 | ₩45,586 | ₩45,586 | -0.03% | 3.3천 |
|---|
| 2026.09.09 | ₩46,040 | ₩46,040 | ₩45,893 | ₩45,919 | -0.26% | 4.4천 |
|---|
| 2026.09.08 | ₩46,240 | ₩46,240 | ₩46,133 | ₩46,133 | -0.23% | 900 |
|---|
| 2026.09.04 | ₩46,320 | ₩46,320 | ₩46,240 | ₩46,240 | -0.17% | 2.6천 |
|---|
| 2026.09.03 | ₩46,160 | ₩46,333 | ₩46,160 | ₩46,280 | +0.26% | 9.6천 |
|---|
| 2026.09.02 | ₩46,106 | ₩46,146 | ₩46,066 | ₩46,120 | +0.03% | 4.6천 |
|---|
| 2026.09.01 | ₩46,346 | ₩46,346 | ₩45,879 | ₩46,026 | -0.69% | 1.3만 |
|---|
| 2026.08.31 | ₩46,173 | ₩46,253 | ₩46,160 | ₩46,253 | +0.17% | 5.8천 |
|---|
| 2026.08.28 | ₩46,653 | ₩46,653 | ₩46,320 | ₩46,320 | -0.72% | 2.7만 |
|---|
| 2026.08.27 | ₩46,493 | ₩46,547 | ₩46,440 | ₩46,507 | +0.03% | 16.2만 |
|---|
| 2026.08.26 | ₩46,547 | ₩46,573 | ₩46,533 | ₩46,573 | +0.06% | 6.3천 |
|---|
| 2026.08.25 | ₩46,493 | ₩46,613 | ₩46,493 | ₩46,600 | +0.23% | 1.8만 |
|---|
| 2026.08.24 | ₩46,373 | ₩46,453 | ₩46,360 | ₩46,427 | +0.12% | 7.9천 |
|---|
| 2026.08.21 | ₩46,400 | ₩46,413 | ₩46,333 | ₩46,333 | -0.14% | 2.4천 |
|---|
| 2026.08.20 | ₩46,413 | ₩46,413 | ₩46,346 | ₩46,346 | -0.14% | 400 |
|---|
| 2026.08.19 | ₩46,480 | ₩46,493 | ₩46,480 | ₩46,493 | +0.03% | 200 |
|---|
| 2026.08.18 | ₩46,226 | ₩46,266 | ₩46,200 | ₩46,200 | -0.06% | 1.5천 |
|---|
| 2026.08.17 | ₩46,507 | ₩46,507 | ₩46,226 | ₩46,226 | -0.60% | 2.7천 |
|---|
| 2026.08.14 | ₩46,547 | ₩46,547 | ₩46,400 | ₩46,400 | -0.32% | 4.2천 |
|---|
| 2026.08.13 | ₩46,493 | ₩46,493 | ₩46,493 | ₩46,493 | 0.00% | 400 |
|---|
| 2026.08.12 | ₩46,453 | ₩46,453 | ₩46,306 | ₩46,306 | -0.32% | 4.5천 |
|---|
| 2026.08.11 | ₩46,226 | ₩46,266 | ₩46,226 | ₩46,226 | 0.00% | 1.9천 |
|---|
| 2026.08.10 | ₩46,266 | ₩46,293 | ₩46,186 | ₩46,213 | -0.12% | 1.3천 |
|---|
| 2026.08.07 | ₩46,253 | ₩46,387 | ₩46,253 | ₩46,346 | +0.20% | 5.1천 |
|---|
| 2026.08.06 | ₩46,306 | ₩46,306 | ₩46,160 | ₩46,186 | -0.26% | 3.2천 |
|---|
| 2026.08.05 | ₩46,613 | ₩46,613 | ₩46,266 | ₩46,306 | -0.66% | 4.9천 |
|---|
| 2026.08.04 | ₩46,213 | ₩46,413 | ₩46,213 | ₩46,360 | +0.32% | 1.6만 |
|---|
| 2026.08.03 | ₩46,066 | ₩46,186 | ₩46,066 | ₩46,146 | +0.17% | 2.9천 |
|---|
| 2026.07.31 | ₩45,893 | ₩45,959 | ₩45,893 | ₩45,959 | +0.15% | 500 |
|---|
| 2026.07.30 | ₩45,799 | ₩46,000 | ₩45,799 | ₩46,000 | +0.44% | 1.8천 |
|---|
| 2026.07.29 | ₩46,120 | ₩46,120 | ₩45,879 | ₩45,879 | -0.52% | 6.9만 |
|---|
| 2026.07.28 | ₩46,226 | ₩46,240 | ₩46,160 | ₩46,160 | -0.14% | 2.3천 |
|---|
| 2026.07.27 | ₩46,106 | ₩46,106 | ₩45,986 | ₩46,000 | -0.23% | 3.3천 |
|---|
| 2026.07.24 | ₩46,000 | ₩46,053 | ₩45,879 | ₩45,946 | -0.12% | 1.2천 |
|---|
| 2026.07.23 | ₩45,879 | ₩45,879 | ₩45,799 | ₩45,853 | -0.06% | 1.7천 |
|---|
| 2026.07.22 | ₩46,080 | ₩46,120 | ₩46,013 | ₩46,040 | -0.09% | 4.8천 |
|---|
| 2026.07.21 | ₩45,986 | ₩45,986 | ₩45,986 | ₩45,986 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩46,053 | ₩46,053 | ₩45,866 | ₩45,933 | -0.26% | 900 |
|---|
| 2026.07.17 | ₩46,173 | ₩46,266 | ₩46,026 | ₩46,053 | -0.26% | 6.1천 |
|---|
| 2026.07.16 | ₩46,040 | ₩46,106 | ₩45,919 | ₩46,106 | +0.14% | 8.8천 |
|---|
| 2026.07.15 | ₩46,000 | ₩46,000 | ₩45,973 | ₩45,973 | -0.06% | 900 |
|---|
| 2026.07.14 | ₩45,879 | ₩45,933 | ₩45,879 | ₩45,893 | +0.03% | 400 |
|---|
| 2026.07.13 | ₩45,906 | ₩45,919 | ₩45,866 | ₩45,919 | +0.03% | 6.8천 |
|---|
| 2026.07.10 | ₩45,906 | ₩45,973 | ₩45,906 | ₩45,959 | +0.12% | 800 |
|---|
| 2026.07.09 | ₩45,933 | ₩45,946 | ₩45,866 | ₩45,906 | -0.06% | 2.9천 |
|---|
| 2026.07.08 | ₩45,813 | ₩45,853 | ₩45,746 | ₩45,853 | +0.09% | 3천 |
|---|
| 2026.07.07 | ₩46,040 | ₩46,066 | ₩46,000 | ₩46,000 | -0.09% | 2.3천 |
|---|
| 2026.07.06 | ₩45,893 | ₩46,026 | ₩45,893 | ₩46,000 | +0.23% | 2천 |
|---|
| 2026.07.02 | ₩45,853 | ₩45,959 | ₩45,853 | ₩45,959 | +0.23% | 3.2천 |
|---|
| 2026.07.01 | ₩45,866 | ₩45,866 | ₩45,719 | ₩45,719 | -0.32% | 1.4천 |
|---|
| 2026.06.30 | ₩46,000 | ₩46,000 | ₩45,813 | ₩45,813 | -0.41% | 1.1천 |
|---|
| 2026.06.29 | ₩46,160 | ₩46,160 | ₩45,893 | ₩46,000 | -0.35% | 4.1천 |
|---|
| 2026.06.26 | ₩45,973 | ₩46,026 | ₩45,893 | ₩45,893 | -0.17% | 3.9천 |
|---|
| 2026.06.25 | ₩45,933 | ₩45,933 | ₩45,813 | ₩45,826 | -0.23% | 3.4천 |
|---|
| 2026.06.24 | ₩46,360 | ₩46,360 | ₩46,320 | ₩46,333 | -0.06% | 5.3천 |
|---|
| 2026.06.23 | ₩46,186 | ₩46,306 | ₩46,186 | ₩46,280 | +0.20% | 2.6천 |
|---|
| 2026.06.22 | ₩46,306 | ₩46,373 | ₩46,280 | ₩46,306 | 0.00% | 9.3천 |
|---|
| 2026.06.18 | ₩46,440 | ₩46,440 | ₩46,346 | ₩46,387 | -0.11% | 1.1천 |
|---|
| 2026.06.17 | ₩46,600 | ₩46,600 | ₩46,226 | ₩46,226 | -0.80% | 4.3천 |
|---|
| 2026.06.16 | ₩46,693 | ₩46,707 | ₩46,627 | ₩46,627 | -0.14% | 2천 |
|---|
| 2026.06.15 | ₩46,707 | ₩46,707 | ₩46,613 | ₩46,613 | -0.20% | 4.4천 |
|---|
| 2026.06.12 | ₩46,440 | ₩46,533 | ₩46,440 | ₩46,467 | +0.06% | 900 |
|---|
| 2026.06.11 | ₩46,133 | ₩46,346 | ₩46,066 | ₩46,306 | +0.38% | 1.2만 |
|---|
| 2026.06.10 | ₩46,186 | ₩46,186 | ₩45,919 | ₩45,933 | -0.55% | 1.4만 |
|---|
| 2026.06.09 | ₩45,866 | ₩46,053 | ₩45,866 | ₩46,053 | +0.41% | 1.8천 |
|---|
| 2026.06.08 | ₩46,066 | ₩46,066 | ₩45,879 | ₩45,879 | -0.41% | 800 |
|---|
| 2026.06.05 | ₩46,160 | ₩46,226 | ₩45,986 | ₩45,986 | -0.38% | 4.4천 |
|---|
| 2026.06.04 | ₩46,320 | ₩46,346 | ₩46,280 | ₩46,346 | +0.06% | 4.5천 |
|---|
| 2026.06.03 | ₩46,306 | ₩46,306 | ₩46,173 | ₩46,173 | -0.29% | 4.2천 |
|---|
| 2026.06.02 | ₩46,253 | ₩46,320 | ₩46,253 | ₩46,306 | +0.12% | 3.9천 |
|---|
| 2026.06.01 | ₩46,160 | ₩46,226 | ₩46,146 | ₩46,146 | -0.03% | 2.6천 |
|---|
| 2026.05.29 | ₩46,346 | ₩46,346 | ₩46,293 | ₩46,293 | -0.12% | 400 |
|---|
| 2026.05.28 | ₩46,240 | ₩46,333 | ₩46,240 | ₩46,333 | +0.20% | 500 |
|---|
| 2026.05.27 | ₩46,240 | ₩46,266 | ₩46,240 | ₩46,253 | +0.03% | 4.1천 |
|---|
| 2026.05.26 | ₩46,306 | ₩46,306 | ₩46,213 | ₩46,253 | -0.12% | 1.4천 |
|---|
| 2026.05.22 | ₩46,093 | ₩46,133 | ₩46,000 | ₩46,093 | 0.00% | 16만 |
|---|
| 2026.05.21 | ₩45,866 | ₩46,026 | ₩45,799 | ₩46,026 | +0.35% | 1.8천 |
|---|
| 2026.05.20 | ₩45,653 | ₩45,906 | ₩45,653 | ₩45,906 | +0.56% | 3.3천 |
|---|
| 2026.05.19 | ₩45,532 | ₩45,679 | ₩45,532 | ₩45,626 | +0.21% | 1.6천 |
|---|
| 2026.05.18 | ₩45,679 | ₩45,719 | ₩45,626 | ₩45,719 | +0.09% | 700 |
|---|
| 2026.05.15 | ₩45,719 | ₩45,719 | ₩45,572 | ₩45,572 | -0.32% | 7.6천 |
|---|
| 2026.05.14 | ₩46,026 | ₩46,080 | ₩46,000 | ₩46,000 | -0.06% | 5.7천 |
|---|
| 2026.05.13 | ₩45,919 | ₩45,973 | ₩45,879 | ₩45,933 | +0.03% | 2.9천 |
|---|
| 2026.05.12 | ₩45,933 | ₩46,013 | ₩45,839 | ₩46,013 | +0.17% | 8.3천 |
|---|
| 2026.05.11 | ₩46,093 | ₩46,146 | ₩46,040 | ₩46,066 | -0.06% | 2천 |
|---|
| 2026.05.08 | ₩46,120 | ₩46,133 | ₩46,080 | ₩46,093 | -0.06% | 4.5천 |
|---|
| 2026.05.07 | ₩46,093 | ₩46,120 | ₩45,973 | ₩46,120 | +0.06% | 3.7천 |
|---|
| 2026.05.06 | ₩46,146 | ₩46,266 | ₩46,120 | ₩46,253 | +0.23% | 3.1만 |
|---|
| 2026.05.05 | ₩45,919 | ₩46,000 | ₩45,906 | ₩45,946 | +0.06% | 1.2천 |
|---|
| 2026.05.04 | ₩45,986 | ₩45,986 | ₩45,706 | ₩45,746 | -0.52% | 8.2천 |
|---|
| 2026.05.01 | ₩45,933 | ₩46,080 | ₩45,933 | ₩45,973 | +0.09% | 4.5천 |
|---|
| 2026.04.30 | ₩45,906 | ₩45,986 | ₩45,893 | ₩45,959 | +0.12% | 5.1만 |
|---|
| 2026.04.29 | ₩45,706 | ₩45,706 | ₩45,559 | ₩45,599 | -0.23% | 2.7천 |
|---|
| 2026.04.28 | ₩45,733 | ₩45,773 | ₩45,706 | ₩45,759 | +0.06% | 1.5천 |
|---|
| 2026.04.27 | ₩45,879 | ₩45,893 | ₩45,759 | ₩45,773 | -0.23% | 6천 |
|---|
| 2026.04.24 | ₩45,959 | ₩45,959 | ₩45,786 | ₩45,839 | -0.26% | 2.1만 |
|---|
| 2026.04.23 | ₩45,839 | ₩45,946 | ₩45,639 | ₩45,813 | -0.06% | 15.6만 |
|---|
| 2026.04.22 | ₩45,813 | ₩45,813 | ₩45,719 | ₩45,719 | -0.20% | 1.4천 |
|---|
| 2026.04.21 | ₩45,866 | ₩45,866 | ₩45,639 | ₩45,679 | -0.41% | 1.8천 |
|---|
| 2026.04.20 | ₩45,946 | ₩45,946 | ₩45,919 | ₩45,919 | -0.06% | 900 |
|---|
| 2026.04.17 | ₩45,919 | ₩45,946 | ₩45,906 | ₩45,933 | +0.03% | 700 |
|---|
| 2026.04.16 | ₩45,719 | ₩45,733 | ₩45,653 | ₩45,666 | -0.12% | 6.1천 |
|---|
| 2026.04.15 | ₩45,666 | ₩45,719 | ₩45,666 | ₩45,719 | +0.12% | 600 |
|---|
| 2026.04.14 | ₩45,666 | ₩45,759 | ₩45,666 | ₩45,759 | +0.20% | 4.1천 |
|---|
| 2026.04.13 | ₩45,399 | ₩45,639 | ₩45,399 | ₩45,639 | +0.53% | 1.6천 |
|---|
| 2026.04.10 | ₩45,639 | ₩45,639 | ₩45,492 | ₩45,492 | -0.32% | 3.8천 |
|---|
| 2026.04.09 | ₩45,479 | ₩45,679 | ₩45,479 | ₩45,599 | +0.26% | 4.3천 |
|---|
| 2026.04.08 | ₩45,506 | ₩45,506 | ₩45,412 | ₩45,506 | 0.00% | 1천 |
|---|
| 2026.04.07 | ₩44,945 | ₩45,012 | ₩44,905 | ₩45,012 | +0.15% | 1.3천 |
|---|
| 2026.04.06 | ₩44,999 | ₩45,025 | ₩44,945 | ₩45,025 | +0.06% | 2.4천 |
|---|
| 2026.04.02 | ₩44,625 | ₩44,972 | ₩44,612 | ₩44,972 | +0.78% | 9.6천 |
|---|
| 2026.04.01 | ₩44,692 | ₩44,905 | ₩44,692 | ₩44,812 | +0.27% | 5.7천 |
|---|
| 2026.03.31 | ₩44,478 | ₩44,732 | ₩44,478 | ₩44,718 | +0.54% | 700 |
|---|
| 2026.03.30 | ₩44,638 | ₩44,638 | ₩44,211 | ₩44,278 | -0.81% | 1.3만 |
|---|
| 2026.03.27 | ₩44,331 | ₩44,331 | ₩44,171 | ₩44,185 | -0.33% | 3.7천 |
|---|
| 2026.03.26 | ₩44,732 | ₩44,732 | ₩44,425 | ₩44,425 | -0.69% | 1.1만 |
|---|
| 2026.03.25 | ₩44,999 | ₩45,079 | ₩44,999 | ₩45,052 | +0.12% | 1.6천 |
|---|
| 2026.03.24 | ₩44,798 | ₩44,798 | ₩44,798 | ₩44,798 | 0.00% | 400 |
|---|
| 2026.03.23 | ₩44,772 | ₩45,039 | ₩44,772 | ₩44,812 | +0.09% | 3.7만 |
|---|
| 2026.03.20 | ₩44,985 | ₩44,985 | ₩44,452 | ₩44,492 | -1.10% | 13.8만 |
|---|
| 2026.03.19 | ₩45,079 | ₩45,185 | ₩44,985 | ₩45,185 | +0.24% | 1.3천 |
|---|
| 2026.03.18 | ₩45,279 | ₩45,319 | ₩45,119 | ₩45,119 | -0.35% | 4만 |
|---|
| 2026.03.17 | ₩45,532 | ₩45,586 | ₩45,506 | ₩45,506 | -0.06% | 1.6천 |
|---|
| 2026.03.16 | ₩45,306 | ₩45,412 | ₩45,306 | ₩45,346 | +0.09% | 3.8천 |
|---|
| 2026.03.13 | ₩45,212 | ₩45,212 | ₩45,012 | ₩45,012 | -0.44% | 2.6만 |
|---|
| 2026.03.12 | ₩45,319 | ₩45,319 | ₩45,226 | ₩45,226 | -0.21% | 800 |
|---|
| 2026.03.11 | ₩45,572 | ₩45,572 | ₩45,532 | ₩45,532 | -0.09% | 900 |
|---|
| 2026.03.10 | ₩45,706 | ₩45,879 | ₩45,666 | ₩45,666 | -0.09% | 2.2천 |
|---|
| 2026.03.09 | ₩45,306 | ₩45,799 | ₩45,306 | ₩45,799 | +1.09% | 7.5천 |
|---|
| 2026.03.06 | ₩45,426 | ₩45,719 | ₩45,426 | ₩45,613 | +0.41% | 2.3천 |
|---|
| 2026.03.05 | ₩46,026 | ₩46,066 | ₩45,893 | ₩45,933 | -0.20% | 7.6천 |
|---|
| 2026.03.04 | ₩46,173 | ₩46,280 | ₩46,173 | ₩46,280 | +0.23% | 1.1만 |
|---|
| 2026.03.03 | ₩46,120 | ₩46,173 | ₩45,746 | ₩46,120 | 0.00% | 4.2천 |
|---|
| 2026.03.02 | ₩46,573 | ₩46,573 | ₩46,320 | ₩46,520 | -0.11% | 8천 |
|---|
| 2026.02.27 | ₩46,507 | ₩46,613 | ₩46,507 | ₩46,587 | +0.17% | 1.6만 |
|---|
| 2026.02.26 | ₩46,720 | ₩46,720 | ₩46,507 | ₩46,587 | -0.29% | 1.2만 |
|---|
| 2026.02.25 | ₩46,467 | ₩46,613 | ₩46,440 | ₩46,613 | +0.32% | 2.5천 |
|---|
| 2026.02.24 | ₩46,467 | ₩46,507 | ₩46,400 | ₩46,507 | +0.09% | 9.4천 |
|---|
| 2026.02.23 | ₩46,387 | ₩46,453 | ₩46,373 | ₩46,453 | +0.14% | 7.8천 |
|---|
| 2026.02.20 | ₩46,400 | ₩46,493 | ₩46,387 | ₩46,467 | +0.14% | 3.1만 |
|---|
| 2026.02.19 | ₩46,346 | ₩46,440 | ₩46,266 | ₩46,413 | +0.14% | 18.6만 |
|---|
| 2026.02.18 | ₩46,480 | ₩46,493 | ₩46,333 | ₩46,400 | -0.17% | 4천 |
|---|
| 2026.02.17 | ₩46,480 | ₩46,480 | ₩46,280 | ₩46,427 | -0.11% | 5천 |
|---|
| 2026.02.13 | ₩46,213 | ₩46,467 | ₩46,213 | ₩46,400 | +0.40% | 6.3천 |
|---|
| 2026.02.12 | ₩46,360 | ₩46,427 | ₩46,133 | ₩46,133 | -0.49% | 4.9천 |
|---|
| 2026.02.11 | ₩46,186 | ₩46,293 | ₩46,160 | ₩46,253 | +0.14% | 1.8천 |
|---|
| 2026.02.10 | ₩46,053 | ₩46,200 | ₩46,053 | ₩46,120 | +0.14% | 5천 |
|---|
| 2026.02.09 | ₩45,826 | ₩46,026 | ₩45,826 | ₩46,013 | +0.41% | 7.3천 |
|---|
| 2026.02.06 | ₩45,733 | ₩45,879 | ₩45,733 | ₩45,879 | +0.32% | 9.3천 |
|---|
| 2026.02.05 | ₩45,586 | ₩45,586 | ₩45,359 | ₩45,466 | -0.26% | 5.6천 |
|---|
| 2026.02.04 | ₩45,492 | ₩45,572 | ₩45,466 | ₩45,532 | +0.09% | 6.7천 |
|---|
| 2026.02.03 | ₩45,292 | ₩45,386 | ₩45,266 | ₩45,359 | +0.15% | 3.9천 |
|---|
| 2026.02.02 | ₩45,226 | ₩45,226 | ₩45,172 | ₩45,172 | -0.12% | 800 |
|---|
| 2026.01.30 | ₩45,119 | ₩45,172 | ₩44,999 | ₩45,172 | +0.12% | 6.1천 |
|---|
| 2026.01.29 | ₩45,212 | ₩45,239 | ₩45,092 | ₩45,185 | -0.06% | 6.3천 |
|---|
| 2026.01.28 | ₩45,172 | ₩45,172 | ₩45,039 | ₩45,132 | -0.09% | 8.4천 |
|---|
| 2026.01.27 | ₩45,199 | ₩45,239 | ₩45,132 | ₩45,239 | +0.09% | 3.3천 |
|---|
| 2026.01.26 | ₩45,092 | ₩45,159 | ₩45,025 | ₩45,052 | -0.09% | 2.4천 |
|---|
| 2026.01.23 | ₩44,892 | ₩44,945 | ₩44,839 | ₩44,945 | +0.12% | 2.8천 |
|---|
| 2026.01.22 | ₩44,905 | ₩45,025 | ₩44,892 | ₩44,892 | -0.03% | 1.8천 |
|---|
| 2026.01.21 | ₩44,718 | ₩44,825 | ₩44,705 | ₩44,825 | +0.24% | 900 |
|---|
| 2026.01.20 | ₩44,558 | ₩44,638 | ₩44,452 | ₩44,452 | -0.24% | 3.4천 |
|---|
| 2026.01.16 | ₩44,825 | ₩44,852 | ₩44,812 | ₩44,812 | -0.03% | 5.7천 |
|---|
| 2026.01.15 | ₩44,839 | ₩44,919 | ₩44,812 | ₩44,852 | +0.03% | 2.1만 |
|---|
| 2026.01.14 | ₩44,692 | ₩44,798 | ₩44,652 | ₩44,798 | +0.24% | 2.9천 |
|---|
| 2026.01.13 | ₩44,625 | ₩44,638 | ₩44,505 | ₩44,625 | 0.00% | 6.2천 |
|---|
| 2026.01.12 | ₩44,558 | ₩44,638 | ₩44,545 | ₩44,638 | +0.18% | 6.8만 |
|---|
| 2026.01.09 | ₩44,612 | ₩44,612 | ₩44,612 | ₩44,612 | 0.00% | 700 |
|---|
| 2026.01.08 | ₩44,478 | ₩44,558 | ₩44,452 | ₩44,518 | +0.09% | 5.8천 |
|---|
| 2026.01.07 | ₩44,438 | ₩44,438 | ₩44,265 | ₩44,331 | -0.24% | 4.7천 |
|---|
| 2026.01.06 | ₩44,345 | ₩44,452 | ₩44,318 | ₩44,452 | +0.24% | 1.3천 |
|---|
| 2026.01.05 | ₩44,198 | ₩44,318 | ₩44,198 | ₩44,318 | +0.27% | 9.6천 |
|---|
| 2026.01.02 | ₩44,024 | ₩44,211 | ₩44,011 | ₩44,158 | +0.30% | 4.2천 |
|---|
| 2025.12.31 | ₩44,211 | ₩44,211 | ₩44,024 | ₩44,024 | -0.42% | 1.1만 |
|---|
| 2025.12.30 | ₩44,171 | ₩44,211 | ₩44,158 | ₩44,185 | +0.03% | 1.4천 |
|---|
| 2025.12.29 | ₩44,211 | ₩44,211 | ₩44,118 | ₩44,131 | -0.18% | 5.3천 |
|---|
| 2025.12.26 | ₩44,919 | ₩44,919 | ₩44,825 | ₩44,905 | -0.03% | 2.2천 |
|---|
| 2025.12.24 | ₩44,798 | ₩44,932 | ₩44,798 | ₩44,932 | +0.30% | 7.8천 |
|---|
| 2025.12.23 | ₩44,692 | ₩44,772 | ₩44,692 | ₩44,745 | +0.12% | 2.7천 |
|---|
| 2025.12.22 | ₩44,598 | ₩44,732 | ₩44,598 | ₩44,732 | +0.30% | 1.2천 |
|---|
| 2025.12.19 | ₩44,638 | ₩44,692 | ₩44,612 | ₩44,612 | -0.06% | 2.6천 |
|---|
| 2025.12.18 | ₩44,572 | ₩44,745 | ₩44,558 | ₩44,598 | +0.06% | 2.1만 |
|---|
| 2025.12.17 | ₩44,532 | ₩44,532 | ₩44,505 | ₩44,518 | -0.03% | 3.1천 |
|---|
| 2025.12.16 | ₩44,518 | ₩44,558 | ₩44,465 | ₩44,558 | +0.09% | 3.1천 |
|---|
| 2025.12.15 | ₩44,718 | ₩44,718 | ₩44,585 | ₩44,665 | -0.12% | 1.4만 |
|---|
| 2025.12.12 | ₩44,718 | ₩44,732 | ₩44,572 | ₩44,612 | -0.24% | 9.7천 |
|---|
| 2025.12.11 | ₩44,718 | ₩44,785 | ₩44,705 | ₩44,745 | +0.06% | 4.8천 |
|---|
| 2025.12.10 | ₩44,478 | ₩44,638 | ₩44,452 | ₩44,638 | +0.36% | 1.5천 |
|---|
| 2025.12.09 | ₩44,518 | ₩44,518 | ₩44,385 | ₩44,385 | -0.30% | 1.1만 |
|---|
| 2025.12.08 | ₩44,478 | ₩44,478 | ₩44,425 | ₩44,478 | 0.00% | 2.5천 |
|---|
| 2025.12.05 | ₩44,718 | ₩44,718 | ₩44,585 | ₩44,585 | -0.30% | 3.8천 |
|---|
| 2025.12.04 | ₩44,678 | ₩44,705 | ₩44,638 | ₩44,692 | +0.03% | 9.4천 |
|---|
| 2025.12.03 | ₩44,678 | ₩44,705 | ₩44,678 | ₩44,705 | +0.06% | 1.7천 |
|---|
| 2025.12.02 | ₩44,545 | ₩44,558 | ₩44,532 | ₩44,545 | 0.00% | 600 |
|---|
| 2025.12.01 | ₩44,665 | ₩44,678 | ₩44,572 | ₩44,572 | -0.21% | 700 |
|---|
| 2025.11.28 | ₩44,798 | ₩44,798 | ₩44,798 | ₩44,798 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩44,572 | ₩44,758 | ₩44,572 | ₩44,732 | +0.36% | 1.3천 |
|---|
| 2025.11.25 | ₩44,371 | ₩44,532 | ₩44,371 | ₩44,532 | +0.36% | 3.7천 |
|---|
| 2025.11.24 | ₩44,118 | ₩44,251 | ₩44,105 | ₩44,251 | +0.30% | 5.6천 |
|---|
| 2025.11.21 | ₩43,851 | ₩44,118 | ₩43,851 | ₩44,051 | +0.46% | 2천 |
|---|
| 2025.11.20 | ₩44,145 | ₩44,171 | ₩43,731 | ₩43,731 | -0.94% | 6만 |
|---|
| 2025.11.19 | ₩44,158 | ₩44,158 | ₩43,651 | ₩43,651 | -1.15% | 6.3만 |
|---|
| 2025.11.18 | ₩44,131 | ₩44,131 | ₩44,065 | ₩44,065 | -0.15% | 500 |
|---|
| 2025.11.17 | ₩44,251 | ₩44,265 | ₩44,065 | ₩44,065 | -0.42% | 1천 |
|---|
| 2025.11.14 | ₩44,185 | ₩44,331 | ₩44,185 | ₩44,265 | +0.18% | 3.7천 |
|---|
| 2025.11.13 | ₩44,532 | ₩44,532 | ₩44,265 | ₩44,291 | -0.54% | 3.1천 |
|---|
| 2025.11.12 | ₩44,558 | ₩44,638 | ₩44,558 | ₩44,558 | 0.00% | 7.8천 |
|---|
| 2025.11.11 | ₩44,478 | ₩44,625 | ₩44,478 | ₩44,532 | +0.12% | 4.5천 |
|---|
| 2025.11.10 | ₩44,265 | ₩44,371 | ₩44,211 | ₩44,371 | +0.24% | 4.5천 |
|---|
| 2025.11.07 | ₩43,958 | ₩44,171 | ₩43,958 | ₩44,171 | +0.49% | 1.1천 |
|---|
| 2025.11.06 | ₩44,118 | ₩44,118 | ₩44,011 | ₩44,038 | -0.18% | 3천 |
|---|
| 2025.11.05 | ₩44,024 | ₩44,131 | ₩44,024 | ₩44,038 | +0.03% | 2.8천 |
|---|
| 2025.11.04 | ₩44,078 | ₩44,078 | ₩43,958 | ₩43,958 | -0.27% | 1.8천 |
|---|
| 2025.11.03 | ₩44,118 | ₩44,118 | ₩44,078 | ₩44,078 | -0.09% | 1.3천 |
|---|
| 2025.10.31 | ₩44,131 | ₩44,185 | ₩44,131 | ₩44,185 | +0.12% | 600 |
|---|
| 2025.10.30 | ₩44,385 | ₩44,385 | ₩44,238 | ₩44,238 | -0.33% | 1.4천 |
|---|
| 2025.10.29 | ₩44,585 | ₩44,612 | ₩44,345 | ₩44,358 | -0.51% | 4.6천 |
|---|
| 2025.10.28 | ₩44,692 | ₩44,798 | ₩44,678 | ₩44,678 | -0.03% | 5.1천 |
|---|
| 2025.10.27 | ₩44,692 | ₩44,772 | ₩44,692 | ₩44,745 | +0.12% | 1.9만 |
|---|
| 2025.10.24 | ₩44,612 | ₩44,652 | ₩44,572 | ₩44,598 | -0.03% | 4천 |
|---|
| 2025.10.23 | ₩44,478 | ₩44,505 | ₩44,411 | ₩44,478 | 0.00% | 7.3천 |
|---|
| 2025.10.22 | ₩44,492 | ₩44,492 | ₩44,358 | ₩44,452 | -0.09% | 4.7천 |
|---|
| 2025.10.21 | ₩44,438 | ₩44,532 | ₩44,438 | ₩44,505 | +0.15% | 3.9천 |
|---|
| 2025.10.20 | ₩44,411 | ₩44,518 | ₩44,398 | ₩44,465 | +0.12% | 7.1천 |
|---|
| 2025.10.17 | ₩44,091 | ₩44,278 | ₩44,091 | ₩44,278 | +0.42% | 1.6천 |
|---|
| 2025.10.16 | ₩44,331 | ₩44,331 | ₩44,091 | ₩44,158 | -0.39% | 1.8천 |
|---|
| 2025.10.15 | ₩44,291 | ₩44,411 | ₩44,185 | ₩44,265 | -0.06% | 7.4천 |
|---|
| 2025.10.14 | ₩43,998 | ₩44,185 | ₩43,998 | ₩44,158 | +0.36% | 600 |
|---|
| 2025.10.13 | ₩44,038 | ₩44,038 | ₩43,931 | ₩44,011 | -0.06% | 4.6천 |
|---|
| 2025.10.10 | ₩44,598 | ₩44,598 | ₩43,771 | ₩43,771 | -1.86% | 2.9천 |
|---|