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 | ₩44,504 | ₩44,585 | ₩44,504 | ₩44,585 | +0.18% | 1.2천 |
| 2026.10.08 | ₩44,464 | ₩44,491 | ₩44,464 | ₩44,491 | +0.06% | 3.5만 |
| 2026.10.07 | ₩44,451 | ₩44,451 | ₩44,263 | ₩44,344 | -0.24% | 2.7천 |
| 2026.10.06 | ₩44,277 | ₩44,625 | ₩44,277 | ₩44,518 | +0.55% | 7.2천 |
| 2026.10.05 | ₩44,236 | ₩44,437 | ₩44,209 | ₩44,344 | +0.24% | 1.4만 |
| 2026.10.02 | ₩44,384 | ₩44,491 | ₩44,277 | ₩44,317 | -0.15% | 7.8천 |
| 2026.10.01 | ₩44,250 | ₩44,250 | ₩44,035 | ₩44,250 | 0.00% | 3.6만 |
| 2026.09.30 | ₩44,303 | ₩44,330 | ₩44,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,263 |
| -0.09% |
| 2.8천 |
| 2026.09.29 | ₩44,572 | ₩44,572 | ₩44,303 | ₩44,424 | -0.33% | 3.5천 |
|---|
| 2026.09.28 | ₩44,598 | ₩44,639 | ₩44,478 | ₩44,545 | -0.12% | 6.5만 |
|---|
| 2026.09.25 | ₩44,719 | ₩44,960 | ₩44,679 | ₩44,786 | +0.15% | 1.7만 |
|---|
| 2026.09.24 | ₩45,363 | ₩45,363 | ₩45,188 | ₩45,255 | -0.24% | 14.3만 |
|---|
| 2026.09.23 | ₩45,537 | ₩45,577 | ₩45,416 | ₩45,443 | -0.21% | 5.8천 |
|---|
| 2026.09.22 | ₩45,912 | ₩46,006 | ₩45,859 | ₩45,912 | 0.00% | 1만 |
|---|
| 2026.09.21 | ₩45,805 | ₩45,912 | ₩45,711 | ₩45,872 | +0.15% | 9.2천 |
|---|
| 2026.09.18 | ₩45,671 | ₩45,752 | ₩45,617 | ₩45,671 | 0.00% | 3.8천 |
|---|
| 2026.09.17 | ₩45,832 | ₩45,859 | ₩45,819 | ₩45,859 | +0.06% | 2만 |
|---|
| 2026.09.16 | ₩45,765 | ₩45,832 | ₩45,550 | ₩45,591 | -0.38% | 6.8천 |
|---|
| 2026.09.15 | ₩45,658 | ₩45,684 | ₩45,658 | ₩45,671 | +0.03% | 900 |
|---|
| 2026.09.14 | ₩45,765 | ₩45,886 | ₩45,765 | ₩45,805 | +0.09% | 7.8천 |
|---|
| 2026.09.11 | ₩45,966 | ₩45,966 | ₩45,886 | ₩45,899 | -0.15% | 5.4천 |
|---|
| 2026.09.10 | ₩45,819 | ₩45,819 | ₩45,805 | ₩45,805 | -0.03% | 3.3천 |
|---|
| 2026.09.09 | ₩46,261 | ₩46,261 | ₩46,114 | ₩46,140 | -0.26% | 4.4천 |
|---|
| 2026.09.08 | ₩46,462 | ₩46,462 | ₩46,355 | ₩46,355 | -0.23% | 900 |
|---|
| 2026.09.04 | ₩46,543 | ₩46,543 | ₩46,462 | ₩46,462 | -0.17% | 2.6천 |
|---|
| 2026.09.03 | ₩46,382 | ₩46,556 | ₩46,382 | ₩46,502 | +0.26% | 9.6천 |
|---|
| 2026.09.02 | ₩46,328 | ₩46,368 | ₩46,288 | ₩46,342 | +0.03% | 4.6천 |
|---|
| 2026.09.01 | ₩46,569 | ₩46,569 | ₩46,100 | ₩46,248 | -0.69% | 1.3만 |
|---|
| 2026.08.31 | ₩46,395 | ₩46,476 | ₩46,382 | ₩46,476 | +0.17% | 5.8천 |
|---|
| 2026.08.28 | ₩46,878 | ₩46,878 | ₩46,543 | ₩46,543 | -0.72% | 2.7만 |
|---|
| 2026.08.27 | ₩46,717 | ₩46,771 | ₩46,663 | ₩46,730 | +0.03% | 16.2만 |
|---|
| 2026.08.26 | ₩46,771 | ₩46,797 | ₩46,757 | ₩46,797 | +0.06% | 6.3천 |
|---|
| 2026.08.25 | ₩46,717 | ₩46,838 | ₩46,717 | ₩46,824 | +0.23% | 1.8만 |
|---|
| 2026.08.24 | ₩46,596 | ₩46,677 | ₩46,583 | ₩46,650 | +0.12% | 7.9천 |
|---|
| 2026.08.21 | ₩46,623 | ₩46,637 | ₩46,556 | ₩46,556 | -0.14% | 2.4천 |
|---|
| 2026.08.20 | ₩46,637 | ₩46,637 | ₩46,569 | ₩46,569 | -0.14% | 400 |
|---|
| 2026.08.19 | ₩46,704 | ₩46,717 | ₩46,704 | ₩46,717 | +0.03% | 200 |
|---|
| 2026.08.18 | ₩46,449 | ₩46,489 | ₩46,422 | ₩46,422 | -0.06% | 1.5천 |
|---|
| 2026.08.17 | ₩46,730 | ₩46,730 | ₩46,449 | ₩46,449 | -0.60% | 2.7천 |
|---|
| 2026.08.14 | ₩46,771 | ₩46,771 | ₩46,623 | ₩46,623 | -0.32% | 4.2천 |
|---|
| 2026.08.13 | ₩46,717 | ₩46,717 | ₩46,717 | ₩46,717 | 0.00% | 400 |
|---|
| 2026.08.12 | ₩46,677 | ₩46,677 | ₩46,529 | ₩46,529 | -0.32% | 4.5천 |
|---|
| 2026.08.11 | ₩46,449 | ₩46,489 | ₩46,449 | ₩46,449 | 0.00% | 1.9천 |
|---|
| 2026.08.10 | ₩46,489 | ₩46,516 | ₩46,409 | ₩46,435 | -0.12% | 1.3천 |
|---|
| 2026.08.07 | ₩46,476 | ₩46,610 | ₩46,476 | ₩46,569 | +0.20% | 5.1천 |
|---|
| 2026.08.06 | ₩46,529 | ₩46,529 | ₩46,382 | ₩46,409 | -0.26% | 3.2천 |
|---|
| 2026.08.05 | ₩46,838 | ₩46,838 | ₩46,489 | ₩46,529 | -0.66% | 4.9천 |
|---|
| 2026.08.04 | ₩46,435 | ₩46,637 | ₩46,435 | ₩46,583 | +0.32% | 1.6만 |
|---|
| 2026.08.03 | ₩46,288 | ₩46,409 | ₩46,288 | ₩46,368 | +0.17% | 2.9천 |
|---|
| 2026.07.31 | ₩46,114 | ₩46,181 | ₩46,114 | ₩46,181 | +0.15% | 500 |
|---|
| 2026.07.30 | ₩46,020 | ₩46,221 | ₩46,020 | ₩46,221 | +0.44% | 1.8천 |
|---|
| 2026.07.29 | ₩46,342 | ₩46,342 | ₩46,100 | ₩46,100 | -0.52% | 6.9만 |
|---|
| 2026.07.28 | ₩46,449 | ₩46,462 | ₩46,382 | ₩46,382 | -0.14% | 2.3천 |
|---|
| 2026.07.27 | ₩46,328 | ₩46,328 | ₩46,207 | ₩46,221 | -0.23% | 3.3천 |
|---|
| 2026.07.24 | ₩46,221 | ₩46,274 | ₩46,100 | ₩46,167 | -0.12% | 1.2천 |
|---|
| 2026.07.23 | ₩46,100 | ₩46,100 | ₩46,020 | ₩46,073 | -0.06% | 1.7천 |
|---|
| 2026.07.22 | ₩46,301 | ₩46,342 | ₩46,234 | ₩46,261 | -0.09% | 4.8천 |
|---|
| 2026.07.21 | ₩46,207 | ₩46,207 | ₩46,207 | ₩46,207 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩46,274 | ₩46,274 | ₩46,087 | ₩46,154 | -0.26% | 900 |
|---|
| 2026.07.17 | ₩46,395 | ₩46,489 | ₩46,248 | ₩46,274 | -0.26% | 6.1천 |
|---|
| 2026.07.16 | ₩46,261 | ₩46,328 | ₩46,140 | ₩46,328 | +0.14% | 8.8천 |
|---|
| 2026.07.15 | ₩46,221 | ₩46,221 | ₩46,194 | ₩46,194 | -0.06% | 900 |
|---|
| 2026.07.14 | ₩46,100 | ₩46,154 | ₩46,100 | ₩46,114 | +0.03% | 400 |
|---|
| 2026.07.13 | ₩46,127 | ₩46,140 | ₩46,087 | ₩46,140 | +0.03% | 6.8천 |
|---|
| 2026.07.10 | ₩46,127 | ₩46,194 | ₩46,127 | ₩46,181 | +0.12% | 800 |
|---|
| 2026.07.09 | ₩46,154 | ₩46,167 | ₩46,087 | ₩46,127 | -0.06% | 2.9천 |
|---|
| 2026.07.08 | ₩46,033 | ₩46,073 | ₩45,966 | ₩46,073 | +0.09% | 3천 |
|---|
| 2026.07.07 | ₩46,261 | ₩46,288 | ₩46,221 | ₩46,221 | -0.09% | 2.3천 |
|---|
| 2026.07.06 | ₩46,114 | ₩46,248 | ₩46,114 | ₩46,221 | +0.23% | 2천 |
|---|
| 2026.07.02 | ₩46,073 | ₩46,181 | ₩46,073 | ₩46,181 | +0.23% | 3.2천 |
|---|
| 2026.07.01 | ₩46,087 | ₩46,087 | ₩45,939 | ₩45,939 | -0.32% | 1.4천 |
|---|
| 2026.06.30 | ₩46,221 | ₩46,221 | ₩46,033 | ₩46,033 | -0.41% | 1.1천 |
|---|
| 2026.06.29 | ₩46,382 | ₩46,382 | ₩46,114 | ₩46,221 | -0.35% | 4.1천 |
|---|
| 2026.06.26 | ₩46,194 | ₩46,248 | ₩46,114 | ₩46,114 | -0.17% | 3.9천 |
|---|
| 2026.06.25 | ₩46,154 | ₩46,154 | ₩46,033 | ₩46,047 | -0.23% | 3.4천 |
|---|
| 2026.06.24 | ₩46,583 | ₩46,583 | ₩46,543 | ₩46,556 | -0.06% | 5.3천 |
|---|
| 2026.06.23 | ₩46,409 | ₩46,529 | ₩46,409 | ₩46,502 | +0.20% | 2.6천 |
|---|
| 2026.06.22 | ₩46,529 | ₩46,596 | ₩46,502 | ₩46,529 | 0.00% | 9.3천 |
|---|
| 2026.06.18 | ₩46,663 | ₩46,663 | ₩46,569 | ₩46,610 | -0.11% | 1.1천 |
|---|
| 2026.06.17 | ₩46,824 | ₩46,824 | ₩46,449 | ₩46,449 | -0.80% | 4.3천 |
|---|
| 2026.06.16 | ₩46,918 | ₩46,932 | ₩46,851 | ₩46,851 | -0.14% | 2천 |
|---|
| 2026.06.15 | ₩46,932 | ₩46,932 | ₩46,838 | ₩46,838 | -0.20% | 4.4천 |
|---|
| 2026.06.12 | ₩46,663 | ₩46,757 | ₩46,663 | ₩46,690 | +0.06% | 900 |
|---|
| 2026.06.11 | ₩46,355 | ₩46,569 | ₩46,288 | ₩46,529 | +0.38% | 1.2만 |
|---|
| 2026.06.10 | ₩46,409 | ₩46,409 | ₩46,140 | ₩46,154 | -0.55% | 1.4만 |
|---|
| 2026.06.09 | ₩46,087 | ₩46,274 | ₩46,087 | ₩46,274 | +0.41% | 1.8천 |
|---|
| 2026.06.08 | ₩46,288 | ₩46,288 | ₩46,100 | ₩46,100 | -0.41% | 800 |
|---|
| 2026.06.05 | ₩46,382 | ₩46,449 | ₩46,207 | ₩46,207 | -0.38% | 4.4천 |
|---|
| 2026.06.04 | ₩46,543 | ₩46,569 | ₩46,502 | ₩46,569 | +0.06% | 4.5천 |
|---|
| 2026.06.03 | ₩46,529 | ₩46,529 | ₩46,395 | ₩46,395 | -0.29% | 4.2천 |
|---|
| 2026.06.02 | ₩46,476 | ₩46,543 | ₩46,476 | ₩46,529 | +0.12% | 3.9천 |
|---|
| 2026.06.01 | ₩46,382 | ₩46,449 | ₩46,368 | ₩46,368 | -0.03% | 2.6천 |
|---|
| 2026.05.29 | ₩46,569 | ₩46,569 | ₩46,516 | ₩46,516 | -0.12% | 400 |
|---|
| 2026.05.28 | ₩46,462 | ₩46,556 | ₩46,462 | ₩46,556 | +0.20% | 500 |
|---|
| 2026.05.27 | ₩46,462 | ₩46,489 | ₩46,462 | ₩46,476 | +0.03% | 4.1천 |
|---|
| 2026.05.26 | ₩46,529 | ₩46,529 | ₩46,435 | ₩46,476 | -0.12% | 1.4천 |
|---|
| 2026.05.22 | ₩46,315 | ₩46,355 | ₩46,221 | ₩46,315 | 0.00% | 16만 |
|---|
| 2026.05.21 | ₩46,087 | ₩46,248 | ₩46,020 | ₩46,248 | +0.35% | 1.8천 |
|---|
| 2026.05.20 | ₩45,872 | ₩46,127 | ₩45,872 | ₩46,127 | +0.56% | 3.3천 |
|---|
| 2026.05.19 | ₩45,752 | ₩45,899 | ₩45,752 | ₩45,845 | +0.21% | 1.6천 |
|---|
| 2026.05.18 | ₩45,899 | ₩45,939 | ₩45,845 | ₩45,939 | +0.09% | 700 |
|---|
| 2026.05.15 | ₩45,939 | ₩45,939 | ₩45,792 | ₩45,792 | -0.32% | 7.6천 |
|---|
| 2026.05.14 | ₩46,248 | ₩46,301 | ₩46,221 | ₩46,221 | -0.06% | 5.7천 |
|---|
| 2026.05.13 | ₩46,140 | ₩46,194 | ₩46,100 | ₩46,154 | +0.03% | 2.9천 |
|---|
| 2026.05.12 | ₩46,154 | ₩46,234 | ₩46,060 | ₩46,234 | +0.17% | 8.3천 |
|---|
| 2026.05.11 | ₩46,315 | ₩46,368 | ₩46,261 | ₩46,288 | -0.06% | 2천 |
|---|
| 2026.05.08 | ₩46,342 | ₩46,355 | ₩46,301 | ₩46,315 | -0.06% | 4.5천 |
|---|
| 2026.05.07 | ₩46,315 | ₩46,342 | ₩46,194 | ₩46,342 | +0.06% | 3.7천 |
|---|
| 2026.05.06 | ₩46,368 | ₩46,489 | ₩46,342 | ₩46,476 | +0.23% | 3.1만 |
|---|
| 2026.05.05 | ₩46,140 | ₩46,221 | ₩46,127 | ₩46,167 | +0.06% | 1.2천 |
|---|
| 2026.05.04 | ₩46,207 | ₩46,207 | ₩45,926 | ₩45,966 | -0.52% | 8.2천 |
|---|
| 2026.05.01 | ₩46,154 | ₩46,301 | ₩46,154 | ₩46,194 | +0.09% | 4.5천 |
|---|
| 2026.04.30 | ₩46,127 | ₩46,207 | ₩46,114 | ₩46,181 | +0.12% | 5.1만 |
|---|
| 2026.04.29 | ₩45,926 | ₩45,926 | ₩45,778 | ₩45,819 | -0.23% | 2.7천 |
|---|
| 2026.04.28 | ₩45,953 | ₩45,993 | ₩45,926 | ₩45,979 | +0.06% | 1.5천 |
|---|
| 2026.04.27 | ₩46,100 | ₩46,114 | ₩45,979 | ₩45,993 | -0.23% | 6천 |
|---|
| 2026.04.24 | ₩46,181 | ₩46,181 | ₩46,006 | ₩46,060 | -0.26% | 2.1만 |
|---|
| 2026.04.23 | ₩46,060 | ₩46,167 | ₩45,859 | ₩46,033 | -0.06% | 15.6만 |
|---|
| 2026.04.22 | ₩46,033 | ₩46,033 | ₩45,939 | ₩45,939 | -0.20% | 1.4천 |
|---|
| 2026.04.21 | ₩46,087 | ₩46,087 | ₩45,859 | ₩45,899 | -0.41% | 1.8천 |
|---|
| 2026.04.20 | ₩46,167 | ₩46,167 | ₩46,140 | ₩46,140 | -0.06% | 900 |
|---|
| 2026.04.17 | ₩46,140 | ₩46,167 | ₩46,127 | ₩46,154 | +0.03% | 700 |
|---|
| 2026.04.16 | ₩45,939 | ₩45,953 | ₩45,872 | ₩45,886 | -0.12% | 6.1천 |
|---|
| 2026.04.15 | ₩45,886 | ₩45,939 | ₩45,886 | ₩45,939 | +0.12% | 600 |
|---|
| 2026.04.14 | ₩45,886 | ₩45,979 | ₩45,886 | ₩45,979 | +0.20% | 4.1천 |
|---|
| 2026.04.13 | ₩45,617 | ₩45,859 | ₩45,617 | ₩45,859 | +0.53% | 1.6천 |
|---|
| 2026.04.10 | ₩45,859 | ₩45,859 | ₩45,711 | ₩45,711 | -0.32% | 3.8천 |
|---|
| 2026.04.09 | ₩45,698 | ₩45,899 | ₩45,698 | ₩45,819 | +0.26% | 4.3천 |
|---|
| 2026.04.08 | ₩45,725 | ₩45,725 | ₩45,631 | ₩45,725 | 0.00% | 1천 |
|---|
| 2026.04.07 | ₩45,162 | ₩45,229 | ₩45,121 | ₩45,229 | +0.15% | 1.3천 |
|---|
| 2026.04.06 | ₩45,215 | ₩45,242 | ₩45,162 | ₩45,242 | +0.06% | 2.4천 |
|---|
| 2026.04.02 | ₩44,840 | ₩45,188 | ₩44,826 | ₩45,188 | +0.78% | 9.6천 |
|---|
| 2026.04.01 | ₩44,907 | ₩45,121 | ₩44,907 | ₩45,027 | +0.27% | 5.7천 |
|---|
| 2026.03.31 | ₩44,692 | ₩44,947 | ₩44,692 | ₩44,934 | +0.54% | 700 |
|---|
| 2026.03.30 | ₩44,853 | ₩44,853 | ₩44,424 | ₩44,491 | -0.81% | 1.3만 |
|---|
| 2026.03.27 | ₩44,545 | ₩44,545 | ₩44,384 | ₩44,397 | -0.33% | 3.7천 |
|---|
| 2026.03.26 | ₩44,947 | ₩44,947 | ₩44,639 | ₩44,639 | -0.69% | 1.1만 |
|---|
| 2026.03.25 | ₩45,215 | ₩45,296 | ₩45,215 | ₩45,269 | +0.12% | 1.6천 |
|---|
| 2026.03.24 | ₩45,014 | ₩45,014 | ₩45,014 | ₩45,014 | 0.00% | 400 |
|---|
| 2026.03.23 | ₩44,987 | ₩45,255 | ₩44,987 | ₩45,027 | +0.09% | 3.7만 |
|---|
| 2026.03.20 | ₩45,202 | ₩45,202 | ₩44,665 | ₩44,706 | -1.10% | 13.8만 |
|---|
| 2026.03.19 | ₩45,296 | ₩45,403 | ₩45,202 | ₩45,403 | +0.24% | 1.3천 |
|---|
| 2026.03.18 | ₩45,497 | ₩45,537 | ₩45,336 | ₩45,336 | -0.35% | 4만 |
|---|
| 2026.03.17 | ₩45,752 | ₩45,805 | ₩45,725 | ₩45,725 | -0.06% | 1.6천 |
|---|
| 2026.03.16 | ₩45,524 | ₩45,631 | ₩45,524 | ₩45,564 | +0.09% | 3.8천 |
|---|
| 2026.03.13 | ₩45,430 | ₩45,430 | ₩45,229 | ₩45,229 | -0.44% | 2.6만 |
|---|
| 2026.03.12 | ₩45,537 | ₩45,537 | ₩45,443 | ₩45,443 | -0.21% | 800 |
|---|
| 2026.03.11 | ₩45,792 | ₩45,792 | ₩45,752 | ₩45,752 | -0.09% | 900 |
|---|
| 2026.03.10 | ₩45,926 | ₩46,100 | ₩45,886 | ₩45,886 | -0.09% | 2.2천 |
|---|
| 2026.03.09 | ₩45,524 | ₩46,020 | ₩45,524 | ₩46,020 | +1.09% | 7.5천 |
|---|
| 2026.03.06 | ₩45,644 | ₩45,939 | ₩45,644 | ₩45,832 | +0.41% | 2.3천 |
|---|
| 2026.03.05 | ₩46,248 | ₩46,288 | ₩46,114 | ₩46,154 | -0.20% | 7.6천 |
|---|
| 2026.03.04 | ₩46,395 | ₩46,502 | ₩46,395 | ₩46,502 | +0.23% | 1.1만 |
|---|
| 2026.03.03 | ₩46,342 | ₩46,395 | ₩45,966 | ₩46,342 | 0.00% | 4.2천 |
|---|
| 2026.03.02 | ₩46,797 | ₩46,797 | ₩46,543 | ₩46,744 | -0.11% | 8천 |
|---|
| 2026.02.27 | ₩46,730 | ₩46,838 | ₩46,730 | ₩46,811 | +0.17% | 1.6만 |
|---|
| 2026.02.26 | ₩46,945 | ₩46,945 | ₩46,730 | ₩46,811 | -0.29% | 1.2만 |
|---|
| 2026.02.25 | ₩46,690 | ₩46,838 | ₩46,663 | ₩46,838 | +0.32% | 2.5천 |
|---|
| 2026.02.24 | ₩46,690 | ₩46,730 | ₩46,623 | ₩46,730 | +0.09% | 9.4천 |
|---|
| 2026.02.23 | ₩46,610 | ₩46,677 | ₩46,596 | ₩46,677 | +0.14% | 7.8천 |
|---|
| 2026.02.20 | ₩46,623 | ₩46,717 | ₩46,610 | ₩46,690 | +0.14% | 3.1만 |
|---|
| 2026.02.19 | ₩46,569 | ₩46,663 | ₩46,489 | ₩46,637 | +0.14% | 18.6만 |
|---|
| 2026.02.18 | ₩46,704 | ₩46,717 | ₩46,556 | ₩46,623 | -0.17% | 4천 |
|---|
| 2026.02.17 | ₩46,704 | ₩46,704 | ₩46,502 | ₩46,650 | -0.11% | 5천 |
|---|
| 2026.02.13 | ₩46,435 | ₩46,690 | ₩46,435 | ₩46,623 | +0.40% | 6.3천 |
|---|
| 2026.02.12 | ₩46,583 | ₩46,650 | ₩46,355 | ₩46,355 | -0.49% | 4.9천 |
|---|
| 2026.02.11 | ₩46,409 | ₩46,516 | ₩46,382 | ₩46,476 | +0.14% | 1.8천 |
|---|
| 2026.02.10 | ₩46,274 | ₩46,422 | ₩46,274 | ₩46,342 | +0.14% | 5천 |
|---|
| 2026.02.09 | ₩46,047 | ₩46,248 | ₩46,047 | ₩46,234 | +0.41% | 7.3천 |
|---|
| 2026.02.06 | ₩45,953 | ₩46,100 | ₩45,953 | ₩46,100 | +0.32% | 9.3천 |
|---|
| 2026.02.05 | ₩45,805 | ₩45,805 | ₩45,577 | ₩45,684 | -0.26% | 5.6천 |
|---|
| 2026.02.04 | ₩45,711 | ₩45,792 | ₩45,684 | ₩45,752 | +0.09% | 6.7천 |
|---|
| 2026.02.03 | ₩45,510 | ₩45,604 | ₩45,483 | ₩45,577 | +0.15% | 3.9천 |
|---|
| 2026.02.02 | ₩45,443 | ₩45,443 | ₩45,389 | ₩45,389 | -0.12% | 800 |
|---|
| 2026.01.30 | ₩45,336 | ₩45,389 | ₩45,215 | ₩45,389 | +0.12% | 6.1천 |
|---|
| 2026.01.29 | ₩45,430 | ₩45,457 | ₩45,309 | ₩45,403 | -0.06% | 6.3천 |
|---|
| 2026.01.28 | ₩45,389 | ₩45,389 | ₩45,255 | ₩45,349 | -0.09% | 8.4천 |
|---|
| 2026.01.27 | ₩45,416 | ₩45,457 | ₩45,349 | ₩45,457 | +0.09% | 3.3천 |
|---|
| 2026.01.26 | ₩45,309 | ₩45,376 | ₩45,242 | ₩45,269 | -0.09% | 2.4천 |
|---|
| 2026.01.23 | ₩45,108 | ₩45,162 | ₩45,054 | ₩45,162 | +0.12% | 2.8천 |
|---|
| 2026.01.22 | ₩45,121 | ₩45,242 | ₩45,108 | ₩45,108 | -0.03% | 1.8천 |
|---|
| 2026.01.21 | ₩44,934 | ₩45,041 | ₩44,920 | ₩45,041 | +0.24% | 900 |
|---|
| 2026.01.20 | ₩44,773 | ₩44,853 | ₩44,665 | ₩44,665 | -0.24% | 3.4천 |
|---|
| 2026.01.16 | ₩45,041 | ₩45,068 | ₩45,027 | ₩45,027 | -0.03% | 5.7천 |
|---|
| 2026.01.15 | ₩45,054 | ₩45,135 | ₩45,027 | ₩45,068 | +0.03% | 2.1만 |
|---|
| 2026.01.14 | ₩44,907 | ₩45,014 | ₩44,867 | ₩45,014 | +0.24% | 2.9천 |
|---|
| 2026.01.13 | ₩44,840 | ₩44,853 | ₩44,719 | ₩44,840 | 0.00% | 6.2천 |
|---|
| 2026.01.12 | ₩44,773 | ₩44,853 | ₩44,759 | ₩44,853 | +0.18% | 6.8만 |
|---|
| 2026.01.09 | ₩44,826 | ₩44,826 | ₩44,826 | ₩44,826 | 0.00% | 700 |
|---|
| 2026.01.08 | ₩44,692 | ₩44,773 | ₩44,665 | ₩44,732 | +0.09% | 5.8천 |
|---|
| 2026.01.07 | ₩44,652 | ₩44,652 | ₩44,478 | ₩44,545 | -0.24% | 4.7천 |
|---|
| 2026.01.06 | ₩44,558 | ₩44,665 | ₩44,531 | ₩44,665 | +0.24% | 1.3천 |
|---|
| 2026.01.05 | ₩44,411 | ₩44,531 | ₩44,411 | ₩44,531 | +0.27% | 9.6천 |
|---|
| 2026.01.02 | ₩44,236 | ₩44,424 | ₩44,223 | ₩44,370 | +0.30% | 4.2천 |
|---|
| 2025.12.31 | ₩44,424 | ₩44,424 | ₩44,236 | ₩44,236 | -0.42% | 1.1만 |
|---|
| 2025.12.30 | ₩44,384 | ₩44,424 | ₩44,370 | ₩44,397 | +0.03% | 1.4천 |
|---|
| 2025.12.29 | ₩44,424 | ₩44,424 | ₩44,330 | ₩44,344 | -0.18% | 5.3천 |
|---|
| 2025.12.26 | ₩45,135 | ₩45,135 | ₩45,041 | ₩45,121 | -0.03% | 2.2천 |
|---|
| 2025.12.24 | ₩45,014 | ₩45,148 | ₩45,014 | ₩45,148 | +0.30% | 7.8천 |
|---|
| 2025.12.23 | ₩44,907 | ₩44,987 | ₩44,907 | ₩44,960 | +0.12% | 2.7천 |
|---|
| 2025.12.22 | ₩44,813 | ₩44,947 | ₩44,813 | ₩44,947 | +0.30% | 1.2천 |
|---|
| 2025.12.19 | ₩44,853 | ₩44,907 | ₩44,826 | ₩44,826 | -0.06% | 2.6천 |
|---|
| 2025.12.18 | ₩44,786 | ₩44,960 | ₩44,773 | ₩44,813 | +0.06% | 2.1만 |
|---|
| 2025.12.17 | ₩44,746 | ₩44,746 | ₩44,719 | ₩44,732 | -0.03% | 3.1천 |
|---|
| 2025.12.16 | ₩44,732 | ₩44,773 | ₩44,679 | ₩44,773 | +0.09% | 3.1천 |
|---|
| 2025.12.15 | ₩44,934 | ₩44,934 | ₩44,799 | ₩44,880 | -0.12% | 1.4만 |
|---|
| 2025.12.12 | ₩44,934 | ₩44,947 | ₩44,786 | ₩44,826 | -0.24% | 9.7천 |
|---|
| 2025.12.11 | ₩44,934 | ₩45,001 | ₩44,920 | ₩44,960 | +0.06% | 4.8천 |
|---|
| 2025.12.10 | ₩44,692 | ₩44,853 | ₩44,665 | ₩44,853 | +0.36% | 1.5천 |
|---|
| 2025.12.09 | ₩44,732 | ₩44,732 | ₩44,598 | ₩44,598 | -0.30% | 1.1만 |
|---|
| 2025.12.08 | ₩44,692 | ₩44,692 | ₩44,639 | ₩44,692 | 0.00% | 2.5천 |
|---|
| 2025.12.05 | ₩44,934 | ₩44,934 | ₩44,799 | ₩44,799 | -0.30% | 3.8천 |
|---|
| 2025.12.04 | ₩44,893 | ₩44,920 | ₩44,853 | ₩44,907 | +0.03% | 9.4천 |
|---|
| 2025.12.03 | ₩44,893 | ₩44,920 | ₩44,893 | ₩44,920 | +0.06% | 1.7천 |
|---|
| 2025.12.02 | ₩44,759 | ₩44,773 | ₩44,746 | ₩44,759 | 0.00% | 600 |
|---|
| 2025.12.01 | ₩44,880 | ₩44,893 | ₩44,786 | ₩44,786 | -0.21% | 700 |
|---|
| 2025.11.28 | ₩45,014 | ₩45,014 | ₩45,014 | ₩45,014 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩44,786 | ₩44,974 | ₩44,786 | ₩44,947 | +0.36% | 1.3천 |
|---|
| 2025.11.25 | ₩44,585 | ₩44,746 | ₩44,585 | ₩44,746 | +0.36% | 3.7천 |
|---|
| 2025.11.24 | ₩44,330 | ₩44,464 | ₩44,317 | ₩44,464 | +0.30% | 5.6천 |
|---|
| 2025.11.21 | ₩44,062 | ₩44,330 | ₩44,062 | ₩44,263 | +0.46% | 2천 |
|---|
| 2025.11.20 | ₩44,357 | ₩44,384 | ₩43,941 | ₩43,941 | -0.94% | 6만 |
|---|
| 2025.11.19 | ₩44,370 | ₩44,370 | ₩43,861 | ₩43,861 | -1.15% | 6.3만 |
|---|
| 2025.11.18 | ₩44,344 | ₩44,344 | ₩44,277 | ₩44,277 | -0.15% | 500 |
|---|
| 2025.11.17 | ₩44,464 | ₩44,478 | ₩44,277 | ₩44,277 | -0.42% | 1천 |
|---|
| 2025.11.14 | ₩44,397 | ₩44,545 | ₩44,397 | ₩44,478 | +0.18% | 3.7천 |
|---|
| 2025.11.13 | ₩44,746 | ₩44,746 | ₩44,478 | ₩44,504 | -0.54% | 3.1천 |
|---|
| 2025.11.12 | ₩44,773 | ₩44,853 | ₩44,773 | ₩44,773 | 0.00% | 7.8천 |
|---|
| 2025.11.11 | ₩44,692 | ₩44,840 | ₩44,692 | ₩44,746 | +0.12% | 4.5천 |
|---|
| 2025.11.10 | ₩44,478 | ₩44,585 | ₩44,424 | ₩44,585 | +0.24% | 4.5천 |
|---|
| 2025.11.07 | ₩44,169 | ₩44,384 | ₩44,169 | ₩44,384 | +0.49% | 1.1천 |
|---|
| 2025.11.06 | ₩44,330 | ₩44,330 | ₩44,223 | ₩44,250 | -0.18% | 3천 |
|---|
| 2025.11.05 | ₩44,236 | ₩44,344 | ₩44,236 | ₩44,250 | +0.03% | 2.8천 |
|---|
| 2025.11.04 | ₩44,290 | ₩44,290 | ₩44,169 | ₩44,169 | -0.27% | 1.8천 |
|---|
| 2025.11.03 | ₩44,330 | ₩44,330 | ₩44,290 | ₩44,290 | -0.09% | 1.3천 |
|---|
| 2025.10.31 | ₩44,344 | ₩44,397 | ₩44,344 | ₩44,397 | +0.12% | 600 |
|---|
| 2025.10.30 | ₩44,598 | ₩44,598 | ₩44,451 | ₩44,451 | -0.33% | 1.4천 |
|---|
| 2025.10.29 | ₩44,799 | ₩44,826 | ₩44,558 | ₩44,572 | -0.51% | 4.6천 |
|---|
| 2025.10.28 | ₩44,907 | ₩45,014 | ₩44,893 | ₩44,893 | -0.03% | 5.1천 |
|---|
| 2025.10.27 | ₩44,907 | ₩44,987 | ₩44,907 | ₩44,960 | +0.12% | 1.9만 |
|---|
| 2025.10.24 | ₩44,826 | ₩44,867 | ₩44,786 | ₩44,813 | -0.03% | 4천 |
|---|
| 2025.10.23 | ₩44,692 | ₩44,719 | ₩44,625 | ₩44,692 | 0.00% | 7.3천 |
|---|
| 2025.10.22 | ₩44,706 | ₩44,706 | ₩44,572 | ₩44,665 | -0.09% | 4.7천 |
|---|
| 2025.10.21 | ₩44,652 | ₩44,746 | ₩44,652 | ₩44,719 | +0.15% | 3.9천 |
|---|
| 2025.10.20 | ₩44,625 | ₩44,732 | ₩44,612 | ₩44,679 | +0.12% | 7.1천 |
|---|
| 2025.10.17 | ₩44,303 | ₩44,491 | ₩44,303 | ₩44,491 | +0.42% | 1.6천 |
|---|
| 2025.10.16 | ₩44,545 | ₩44,545 | ₩44,303 | ₩44,370 | -0.39% | 1.8천 |
|---|
| 2025.10.15 | ₩44,504 | ₩44,625 | ₩44,397 | ₩44,478 | -0.06% | 7.4천 |
|---|
| 2025.10.14 | ₩44,209 | ₩44,397 | ₩44,209 | ₩44,370 | +0.36% | 600 |
|---|
| 2025.10.13 | ₩44,250 | ₩44,250 | ₩44,142 | ₩44,223 | -0.06% | 4.6천 |
|---|
| 2025.10.10 | ₩44,813 | ₩44,813 | ₩43,982 | ₩43,982 | -1.86% | 2.9천 |
|---|