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 | ₩44,303 | ₩44,383 | ₩44,303 | ₩44,383 | +0.18% | 1.2천 |
| 2026.10.08 | ₩44,263 | ₩44,290 | ₩44,263 | ₩44,290 | +0.06% | 3.5만 |
| 2026.10.07 | ₩44,250 | ₩44,250 | ₩44,063 | ₩44,143 | -0.24% | 2.7천 |
| 2026.10.06 | ₩44,076 | ₩44,423 | ₩44,076 | ₩44,316 | +0.55% | 7.2천 |
| 2026.10.05 | ₩44,036 | ₩44,236 | ₩44,009 | ₩44,143 | +0.24% | 1.4만 |
| 2026.10.02 | ₩44,183 | ₩44,290 | ₩44,076 | ₩44,116 | -0.15% | 7.8천 |
| 2026.10.01 | ₩44,049 | ₩44,049 | ₩43,836 | ₩44,049 | 0.00% | 3.6만 |
| 2026.09.30 | ₩44,103 | ₩44,129 | ₩44,049 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,063 |
| -0.09% |
| 2.8천 |
| 2026.09.29 | ₩44,370 | ₩44,370 | ₩44,103 | ₩44,223 | -0.33% | 3.5천 |
|---|
| 2026.09.28 | ₩44,396 | ₩44,436 | ₩44,276 | ₩44,343 | -0.12% | 6.5만 |
|---|
| 2026.09.25 | ₩44,517 | ₩44,757 | ₩44,477 | ₩44,583 | +0.15% | 1.7만 |
|---|
| 2026.09.24 | ₩45,157 | ₩45,157 | ₩44,984 | ₩45,051 | -0.24% | 14.3만 |
|---|
| 2026.09.23 | ₩45,331 | ₩45,371 | ₩45,211 | ₩45,237 | -0.21% | 5.8천 |
|---|
| 2026.09.22 | ₩45,705 | ₩45,798 | ₩45,651 | ₩45,705 | 0.00% | 1만 |
|---|
| 2026.09.21 | ₩45,598 | ₩45,705 | ₩45,504 | ₩45,665 | +0.15% | 9.2천 |
|---|
| 2026.09.18 | ₩45,464 | ₩45,544 | ₩45,411 | ₩45,464 | 0.00% | 3.8천 |
|---|
| 2026.09.17 | ₩45,624 | ₩45,651 | ₩45,611 | ₩45,651 | +0.06% | 2만 |
|---|
| 2026.09.16 | ₩45,558 | ₩45,624 | ₩45,344 | ₩45,384 | -0.38% | 6.8천 |
|---|
| 2026.09.15 | ₩45,451 | ₩45,478 | ₩45,451 | ₩45,464 | +0.03% | 900 |
|---|
| 2026.09.14 | ₩45,558 | ₩45,678 | ₩45,558 | ₩45,598 | +0.09% | 7.8천 |
|---|
| 2026.09.11 | ₩45,758 | ₩45,758 | ₩45,678 | ₩45,691 | -0.15% | 5.4천 |
|---|
| 2026.09.10 | ₩45,611 | ₩45,611 | ₩45,598 | ₩45,598 | -0.03% | 3.3천 |
|---|
| 2026.09.09 | ₩46,052 | ₩46,052 | ₩45,905 | ₩45,932 | -0.26% | 4.4천 |
|---|
| 2026.09.08 | ₩46,252 | ₩46,252 | ₩46,145 | ₩46,145 | -0.23% | 900 |
|---|
| 2026.09.04 | ₩46,332 | ₩46,332 | ₩46,252 | ₩46,252 | -0.17% | 2.6천 |
|---|
| 2026.09.03 | ₩46,172 | ₩46,345 | ₩46,172 | ₩46,292 | +0.26% | 9.6천 |
|---|
| 2026.09.02 | ₩46,118 | ₩46,158 | ₩46,078 | ₩46,132 | +0.03% | 4.6천 |
|---|
| 2026.09.01 | ₩46,359 | ₩46,359 | ₩45,891 | ₩46,038 | -0.69% | 1.3만 |
|---|
| 2026.08.31 | ₩46,185 | ₩46,265 | ₩46,172 | ₩46,265 | +0.17% | 5.8천 |
|---|
| 2026.08.28 | ₩46,666 | ₩46,666 | ₩46,332 | ₩46,332 | -0.72% | 2.7만 |
|---|
| 2026.08.27 | ₩46,505 | ₩46,559 | ₩46,452 | ₩46,519 | +0.03% | 16.2만 |
|---|
| 2026.08.26 | ₩46,559 | ₩46,586 | ₩46,546 | ₩46,586 | +0.06% | 6.3천 |
|---|
| 2026.08.25 | ₩46,505 | ₩46,626 | ₩46,505 | ₩46,612 | +0.23% | 1.8만 |
|---|
| 2026.08.24 | ₩46,385 | ₩46,465 | ₩46,372 | ₩46,439 | +0.12% | 7.9천 |
|---|
| 2026.08.21 | ₩46,412 | ₩46,425 | ₩46,345 | ₩46,345 | -0.14% | 2.4천 |
|---|
| 2026.08.20 | ₩46,425 | ₩46,425 | ₩46,359 | ₩46,359 | -0.14% | 400 |
|---|
| 2026.08.19 | ₩46,492 | ₩46,505 | ₩46,492 | ₩46,505 | +0.03% | 200 |
|---|
| 2026.08.18 | ₩46,239 | ₩46,279 | ₩46,212 | ₩46,212 | -0.06% | 1.5천 |
|---|
| 2026.08.17 | ₩46,519 | ₩46,519 | ₩46,239 | ₩46,239 | -0.60% | 2.7천 |
|---|
| 2026.08.14 | ₩46,559 | ₩46,559 | ₩46,412 | ₩46,412 | -0.32% | 4.2천 |
|---|
| 2026.08.13 | ₩46,505 | ₩46,505 | ₩46,505 | ₩46,505 | 0.00% | 400 |
|---|
| 2026.08.12 | ₩46,465 | ₩46,465 | ₩46,319 | ₩46,319 | -0.32% | 4.5천 |
|---|
| 2026.08.11 | ₩46,239 | ₩46,279 | ₩46,239 | ₩46,239 | 0.00% | 1.9천 |
|---|
| 2026.08.10 | ₩46,279 | ₩46,305 | ₩46,198 | ₩46,225 | -0.12% | 1.3천 |
|---|
| 2026.08.07 | ₩46,265 | ₩46,399 | ₩46,265 | ₩46,359 | +0.20% | 5.1천 |
|---|
| 2026.08.06 | ₩46,319 | ₩46,319 | ₩46,172 | ₩46,198 | -0.26% | 3.2천 |
|---|
| 2026.08.05 | ₩46,626 | ₩46,626 | ₩46,279 | ₩46,319 | -0.66% | 4.9천 |
|---|
| 2026.08.04 | ₩46,225 | ₩46,425 | ₩46,225 | ₩46,372 | +0.32% | 1.6만 |
|---|
| 2026.08.03 | ₩46,078 | ₩46,198 | ₩46,078 | ₩46,158 | +0.17% | 2.9천 |
|---|
| 2026.07.31 | ₩45,905 | ₩45,972 | ₩45,905 | ₩45,972 | +0.15% | 500 |
|---|
| 2026.07.30 | ₩45,811 | ₩46,012 | ₩45,811 | ₩46,012 | +0.44% | 1.8천 |
|---|
| 2026.07.29 | ₩46,132 | ₩46,132 | ₩45,891 | ₩45,891 | -0.52% | 6.9만 |
|---|
| 2026.07.28 | ₩46,239 | ₩46,252 | ₩46,172 | ₩46,172 | -0.14% | 2.3천 |
|---|
| 2026.07.27 | ₩46,118 | ₩46,118 | ₩45,998 | ₩46,012 | -0.23% | 3.3천 |
|---|
| 2026.07.24 | ₩46,012 | ₩46,065 | ₩45,891 | ₩45,958 | -0.12% | 1.2천 |
|---|
| 2026.07.23 | ₩45,891 | ₩45,891 | ₩45,811 | ₩45,865 | -0.06% | 1.7천 |
|---|
| 2026.07.22 | ₩46,092 | ₩46,132 | ₩46,025 | ₩46,052 | -0.09% | 4.8천 |
|---|
| 2026.07.21 | ₩45,998 | ₩45,998 | ₩45,998 | ₩45,998 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩46,065 | ₩46,065 | ₩45,878 | ₩45,945 | -0.26% | 900 |
|---|
| 2026.07.17 | ₩46,185 | ₩46,279 | ₩46,038 | ₩46,065 | -0.26% | 6.1천 |
|---|
| 2026.07.16 | ₩46,052 | ₩46,118 | ₩45,932 | ₩46,118 | +0.14% | 8.8천 |
|---|
| 2026.07.15 | ₩46,012 | ₩46,012 | ₩45,985 | ₩45,985 | -0.06% | 900 |
|---|
| 2026.07.14 | ₩45,891 | ₩45,945 | ₩45,891 | ₩45,905 | +0.03% | 400 |
|---|
| 2026.07.13 | ₩45,918 | ₩45,932 | ₩45,878 | ₩45,932 | +0.03% | 6.8천 |
|---|
| 2026.07.10 | ₩45,918 | ₩45,985 | ₩45,918 | ₩45,972 | +0.12% | 800 |
|---|
| 2026.07.09 | ₩45,945 | ₩45,958 | ₩45,878 | ₩45,918 | -0.06% | 2.9천 |
|---|
| 2026.07.08 | ₩45,825 | ₩45,865 | ₩45,758 | ₩45,865 | +0.09% | 3천 |
|---|
| 2026.07.07 | ₩46,052 | ₩46,078 | ₩46,012 | ₩46,012 | -0.09% | 2.3천 |
|---|
| 2026.07.06 | ₩45,905 | ₩46,038 | ₩45,905 | ₩46,012 | +0.23% | 2천 |
|---|
| 2026.07.02 | ₩45,865 | ₩45,972 | ₩45,865 | ₩45,972 | +0.23% | 3.2천 |
|---|
| 2026.07.01 | ₩45,878 | ₩45,878 | ₩45,731 | ₩45,731 | -0.32% | 1.4천 |
|---|
| 2026.06.30 | ₩46,012 | ₩46,012 | ₩45,825 | ₩45,825 | -0.41% | 1.1천 |
|---|
| 2026.06.29 | ₩46,172 | ₩46,172 | ₩45,905 | ₩46,012 | -0.35% | 4.1천 |
|---|
| 2026.06.26 | ₩45,985 | ₩46,038 | ₩45,905 | ₩45,905 | -0.17% | 3.9천 |
|---|
| 2026.06.25 | ₩45,945 | ₩45,945 | ₩45,825 | ₩45,838 | -0.23% | 3.4천 |
|---|
| 2026.06.24 | ₩46,372 | ₩46,372 | ₩46,332 | ₩46,345 | -0.06% | 5.3천 |
|---|
| 2026.06.23 | ₩46,198 | ₩46,319 | ₩46,198 | ₩46,292 | +0.20% | 2.6천 |
|---|
| 2026.06.22 | ₩46,319 | ₩46,385 | ₩46,292 | ₩46,319 | 0.00% | 9.3천 |
|---|
| 2026.06.18 | ₩46,452 | ₩46,452 | ₩46,359 | ₩46,399 | -0.11% | 1.1천 |
|---|
| 2026.06.17 | ₩46,612 | ₩46,612 | ₩46,239 | ₩46,239 | -0.80% | 4.3천 |
|---|
| 2026.06.16 | ₩46,706 | ₩46,719 | ₩46,639 | ₩46,639 | -0.14% | 2천 |
|---|
| 2026.06.15 | ₩46,719 | ₩46,719 | ₩46,626 | ₩46,626 | -0.20% | 4.4천 |
|---|
| 2026.06.12 | ₩46,452 | ₩46,546 | ₩46,452 | ₩46,479 | +0.06% | 900 |
|---|
| 2026.06.11 | ₩46,145 | ₩46,359 | ₩46,078 | ₩46,319 | +0.38% | 1.2만 |
|---|
| 2026.06.10 | ₩46,198 | ₩46,198 | ₩45,932 | ₩45,945 | -0.55% | 1.4만 |
|---|
| 2026.06.09 | ₩45,878 | ₩46,065 | ₩45,878 | ₩46,065 | +0.41% | 1.8천 |
|---|
| 2026.06.08 | ₩46,078 | ₩46,078 | ₩45,891 | ₩45,891 | -0.41% | 800 |
|---|
| 2026.06.05 | ₩46,172 | ₩46,239 | ₩45,998 | ₩45,998 | -0.38% | 4.4천 |
|---|
| 2026.06.04 | ₩46,332 | ₩46,359 | ₩46,292 | ₩46,359 | +0.06% | 4.5천 |
|---|
| 2026.06.03 | ₩46,319 | ₩46,319 | ₩46,185 | ₩46,185 | -0.29% | 4.2천 |
|---|
| 2026.06.02 | ₩46,265 | ₩46,332 | ₩46,265 | ₩46,319 | +0.12% | 3.9천 |
|---|
| 2026.06.01 | ₩46,172 | ₩46,239 | ₩46,158 | ₩46,158 | -0.03% | 2.6천 |
|---|
| 2026.05.29 | ₩46,359 | ₩46,359 | ₩46,305 | ₩46,305 | -0.12% | 400 |
|---|
| 2026.05.28 | ₩46,252 | ₩46,345 | ₩46,252 | ₩46,345 | +0.20% | 500 |
|---|
| 2026.05.27 | ₩46,252 | ₩46,279 | ₩46,252 | ₩46,265 | +0.03% | 4.1천 |
|---|
| 2026.05.26 | ₩46,319 | ₩46,319 | ₩46,225 | ₩46,265 | -0.12% | 1.4천 |
|---|
| 2026.05.22 | ₩46,105 | ₩46,145 | ₩46,012 | ₩46,105 | 0.00% | 16만 |
|---|
| 2026.05.21 | ₩45,878 | ₩46,038 | ₩45,811 | ₩46,038 | +0.35% | 1.8천 |
|---|
| 2026.05.20 | ₩45,665 | ₩45,918 | ₩45,665 | ₩45,918 | +0.56% | 3.3천 |
|---|
| 2026.05.19 | ₩45,544 | ₩45,691 | ₩45,544 | ₩45,638 | +0.21% | 1.6천 |
|---|
| 2026.05.18 | ₩45,691 | ₩45,731 | ₩45,638 | ₩45,731 | +0.09% | 700 |
|---|
| 2026.05.15 | ₩45,731 | ₩45,731 | ₩45,584 | ₩45,584 | -0.32% | 7.6천 |
|---|
| 2026.05.14 | ₩46,038 | ₩46,092 | ₩46,012 | ₩46,012 | -0.06% | 5.7천 |
|---|
| 2026.05.13 | ₩45,932 | ₩45,985 | ₩45,891 | ₩45,945 | +0.03% | 2.9천 |
|---|
| 2026.05.12 | ₩45,945 | ₩46,025 | ₩45,851 | ₩46,025 | +0.17% | 8.3천 |
|---|
| 2026.05.11 | ₩46,105 | ₩46,158 | ₩46,052 | ₩46,078 | -0.06% | 2천 |
|---|
| 2026.05.08 | ₩46,132 | ₩46,145 | ₩46,092 | ₩46,105 | -0.06% | 4.5천 |
|---|
| 2026.05.07 | ₩46,105 | ₩46,132 | ₩45,985 | ₩46,132 | +0.06% | 3.7천 |
|---|
| 2026.05.06 | ₩46,158 | ₩46,279 | ₩46,132 | ₩46,265 | +0.23% | 3.1만 |
|---|
| 2026.05.05 | ₩45,932 | ₩46,012 | ₩45,918 | ₩45,958 | +0.06% | 1.2천 |
|---|
| 2026.05.04 | ₩45,998 | ₩45,998 | ₩45,718 | ₩45,758 | -0.52% | 8.2천 |
|---|
| 2026.05.01 | ₩45,945 | ₩46,092 | ₩45,945 | ₩45,985 | +0.09% | 4.5천 |
|---|
| 2026.04.30 | ₩45,918 | ₩45,998 | ₩45,905 | ₩45,972 | +0.12% | 5.1만 |
|---|
| 2026.04.29 | ₩45,718 | ₩45,718 | ₩45,571 | ₩45,611 | -0.23% | 2.7천 |
|---|
| 2026.04.28 | ₩45,745 | ₩45,785 | ₩45,718 | ₩45,771 | +0.06% | 1.5천 |
|---|
| 2026.04.27 | ₩45,891 | ₩45,905 | ₩45,771 | ₩45,785 | -0.23% | 6천 |
|---|
| 2026.04.24 | ₩45,972 | ₩45,972 | ₩45,798 | ₩45,851 | -0.26% | 2.1만 |
|---|
| 2026.04.23 | ₩45,851 | ₩45,958 | ₩45,651 | ₩45,825 | -0.06% | 15.6만 |
|---|
| 2026.04.22 | ₩45,825 | ₩45,825 | ₩45,731 | ₩45,731 | -0.20% | 1.4천 |
|---|
| 2026.04.21 | ₩45,878 | ₩45,878 | ₩45,651 | ₩45,691 | -0.41% | 1.8천 |
|---|
| 2026.04.20 | ₩45,958 | ₩45,958 | ₩45,932 | ₩45,932 | -0.06% | 900 |
|---|
| 2026.04.17 | ₩45,932 | ₩45,958 | ₩45,918 | ₩45,945 | +0.03% | 700 |
|---|
| 2026.04.16 | ₩45,731 | ₩45,745 | ₩45,665 | ₩45,678 | -0.12% | 6.1천 |
|---|
| 2026.04.15 | ₩45,678 | ₩45,731 | ₩45,678 | ₩45,731 | +0.12% | 600 |
|---|
| 2026.04.14 | ₩45,678 | ₩45,771 | ₩45,678 | ₩45,771 | +0.20% | 4.1천 |
|---|
| 2026.04.13 | ₩45,411 | ₩45,651 | ₩45,411 | ₩45,651 | +0.53% | 1.6천 |
|---|
| 2026.04.10 | ₩45,651 | ₩45,651 | ₩45,504 | ₩45,504 | -0.32% | 3.8천 |
|---|
| 2026.04.09 | ₩45,491 | ₩45,691 | ₩45,491 | ₩45,611 | +0.26% | 4.3천 |
|---|
| 2026.04.08 | ₩45,518 | ₩45,518 | ₩45,424 | ₩45,518 | 0.00% | 1천 |
|---|
| 2026.04.07 | ₩44,957 | ₩45,024 | ₩44,917 | ₩45,024 | +0.15% | 1.3천 |
|---|
| 2026.04.06 | ₩45,010 | ₩45,037 | ₩44,957 | ₩45,037 | +0.06% | 2.4천 |
|---|
| 2026.04.02 | ₩44,637 | ₩44,984 | ₩44,623 | ₩44,984 | +0.78% | 9.6천 |
|---|
| 2026.04.01 | ₩44,703 | ₩44,917 | ₩44,703 | ₩44,824 | +0.27% | 5.7천 |
|---|
| 2026.03.31 | ₩44,490 | ₩44,744 | ₩44,490 | ₩44,730 | +0.54% | 700 |
|---|
| 2026.03.30 | ₩44,650 | ₩44,650 | ₩44,223 | ₩44,290 | -0.81% | 1.3만 |
|---|
| 2026.03.27 | ₩44,343 | ₩44,343 | ₩44,183 | ₩44,196 | -0.33% | 3.7천 |
|---|
| 2026.03.26 | ₩44,744 | ₩44,744 | ₩44,436 | ₩44,436 | -0.69% | 1.1만 |
|---|
| 2026.03.25 | ₩45,010 | ₩45,091 | ₩45,010 | ₩45,064 | +0.12% | 1.6천 |
|---|
| 2026.03.24 | ₩44,810 | ₩44,810 | ₩44,810 | ₩44,810 | 0.00% | 400 |
|---|
| 2026.03.23 | ₩44,784 | ₩45,051 | ₩44,784 | ₩44,824 | +0.09% | 3.7만 |
|---|
| 2026.03.20 | ₩44,997 | ₩44,997 | ₩44,463 | ₩44,503 | -1.10% | 13.8만 |
|---|
| 2026.03.19 | ₩45,091 | ₩45,197 | ₩44,997 | ₩45,197 | +0.24% | 1.3천 |
|---|
| 2026.03.18 | ₩45,291 | ₩45,331 | ₩45,131 | ₩45,131 | -0.35% | 4만 |
|---|
| 2026.03.17 | ₩45,544 | ₩45,598 | ₩45,518 | ₩45,518 | -0.06% | 1.6천 |
|---|
| 2026.03.16 | ₩45,317 | ₩45,424 | ₩45,317 | ₩45,358 | +0.09% | 3.8천 |
|---|
| 2026.03.13 | ₩45,224 | ₩45,224 | ₩45,024 | ₩45,024 | -0.44% | 2.6만 |
|---|
| 2026.03.12 | ₩45,331 | ₩45,331 | ₩45,237 | ₩45,237 | -0.21% | 800 |
|---|
| 2026.03.11 | ₩45,584 | ₩45,584 | ₩45,544 | ₩45,544 | -0.09% | 900 |
|---|
| 2026.03.10 | ₩45,718 | ₩45,891 | ₩45,678 | ₩45,678 | -0.09% | 2.2천 |
|---|
| 2026.03.09 | ₩45,317 | ₩45,811 | ₩45,317 | ₩45,811 | +1.09% | 7.5천 |
|---|
| 2026.03.06 | ₩45,438 | ₩45,731 | ₩45,438 | ₩45,624 | +0.41% | 2.3천 |
|---|
| 2026.03.05 | ₩46,038 | ₩46,078 | ₩45,905 | ₩45,945 | -0.20% | 7.6천 |
|---|
| 2026.03.04 | ₩46,185 | ₩46,292 | ₩46,185 | ₩46,292 | +0.23% | 1.1만 |
|---|
| 2026.03.03 | ₩46,132 | ₩46,185 | ₩45,758 | ₩46,132 | 0.00% | 4.2천 |
|---|
| 2026.03.02 | ₩46,586 | ₩46,586 | ₩46,332 | ₩46,532 | -0.11% | 8천 |
|---|
| 2026.02.27 | ₩46,519 | ₩46,626 | ₩46,519 | ₩46,599 | +0.17% | 1.6만 |
|---|
| 2026.02.26 | ₩46,732 | ₩46,732 | ₩46,519 | ₩46,599 | -0.29% | 1.2만 |
|---|
| 2026.02.25 | ₩46,479 | ₩46,626 | ₩46,452 | ₩46,626 | +0.32% | 2.5천 |
|---|
| 2026.02.24 | ₩46,479 | ₩46,519 | ₩46,412 | ₩46,519 | +0.09% | 9.4천 |
|---|
| 2026.02.23 | ₩46,399 | ₩46,465 | ₩46,385 | ₩46,465 | +0.14% | 7.8천 |
|---|
| 2026.02.20 | ₩46,412 | ₩46,505 | ₩46,399 | ₩46,479 | +0.14% | 3.1만 |
|---|
| 2026.02.19 | ₩46,359 | ₩46,452 | ₩46,279 | ₩46,425 | +0.14% | 18.6만 |
|---|
| 2026.02.18 | ₩46,492 | ₩46,505 | ₩46,345 | ₩46,412 | -0.17% | 4천 |
|---|
| 2026.02.17 | ₩46,492 | ₩46,492 | ₩46,292 | ₩46,439 | -0.11% | 5천 |
|---|
| 2026.02.13 | ₩46,225 | ₩46,479 | ₩46,225 | ₩46,412 | +0.40% | 6.3천 |
|---|
| 2026.02.12 | ₩46,372 | ₩46,439 | ₩46,145 | ₩46,145 | -0.49% | 4.9천 |
|---|
| 2026.02.11 | ₩46,198 | ₩46,305 | ₩46,172 | ₩46,265 | +0.14% | 1.8천 |
|---|
| 2026.02.10 | ₩46,065 | ₩46,212 | ₩46,065 | ₩46,132 | +0.14% | 5천 |
|---|
| 2026.02.09 | ₩45,838 | ₩46,038 | ₩45,838 | ₩46,025 | +0.41% | 7.3천 |
|---|
| 2026.02.06 | ₩45,745 | ₩45,891 | ₩45,745 | ₩45,891 | +0.32% | 9.3천 |
|---|
| 2026.02.05 | ₩45,598 | ₩45,598 | ₩45,371 | ₩45,478 | -0.26% | 5.6천 |
|---|
| 2026.02.04 | ₩45,504 | ₩45,584 | ₩45,478 | ₩45,544 | +0.09% | 6.7천 |
|---|
| 2026.02.03 | ₩45,304 | ₩45,398 | ₩45,277 | ₩45,371 | +0.15% | 3.9천 |
|---|
| 2026.02.02 | ₩45,237 | ₩45,237 | ₩45,184 | ₩45,184 | -0.12% | 800 |
|---|
| 2026.01.30 | ₩45,131 | ₩45,184 | ₩45,010 | ₩45,184 | +0.12% | 6.1천 |
|---|
| 2026.01.29 | ₩45,224 | ₩45,251 | ₩45,104 | ₩45,197 | -0.06% | 6.3천 |
|---|
| 2026.01.28 | ₩45,184 | ₩45,184 | ₩45,051 | ₩45,144 | -0.09% | 8.4천 |
|---|
| 2026.01.27 | ₩45,211 | ₩45,251 | ₩45,144 | ₩45,251 | +0.09% | 3.3천 |
|---|
| 2026.01.26 | ₩45,104 | ₩45,171 | ₩45,037 | ₩45,064 | -0.09% | 2.4천 |
|---|
| 2026.01.23 | ₩44,904 | ₩44,957 | ₩44,850 | ₩44,957 | +0.12% | 2.8천 |
|---|
| 2026.01.22 | ₩44,917 | ₩45,037 | ₩44,904 | ₩44,904 | -0.03% | 1.8천 |
|---|
| 2026.01.21 | ₩44,730 | ₩44,837 | ₩44,717 | ₩44,837 | +0.24% | 900 |
|---|
| 2026.01.20 | ₩44,570 | ₩44,650 | ₩44,463 | ₩44,463 | -0.24% | 3.4천 |
|---|
| 2026.01.16 | ₩44,837 | ₩44,864 | ₩44,824 | ₩44,824 | -0.03% | 5.7천 |
|---|
| 2026.01.15 | ₩44,850 | ₩44,930 | ₩44,824 | ₩44,864 | +0.03% | 2.1만 |
|---|
| 2026.01.14 | ₩44,703 | ₩44,810 | ₩44,663 | ₩44,810 | +0.24% | 2.9천 |
|---|
| 2026.01.13 | ₩44,637 | ₩44,650 | ₩44,517 | ₩44,637 | 0.00% | 6.2천 |
|---|
| 2026.01.12 | ₩44,570 | ₩44,650 | ₩44,557 | ₩44,650 | +0.18% | 6.8만 |
|---|
| 2026.01.09 | ₩44,623 | ₩44,623 | ₩44,623 | ₩44,623 | 0.00% | 700 |
|---|
| 2026.01.08 | ₩44,490 | ₩44,570 | ₩44,463 | ₩44,530 | +0.09% | 5.8천 |
|---|
| 2026.01.07 | ₩44,450 | ₩44,450 | ₩44,276 | ₩44,343 | -0.24% | 4.7천 |
|---|
| 2026.01.06 | ₩44,356 | ₩44,463 | ₩44,330 | ₩44,463 | +0.24% | 1.3천 |
|---|
| 2026.01.05 | ₩44,210 | ₩44,330 | ₩44,210 | ₩44,330 | +0.27% | 9.6천 |
|---|
| 2026.01.02 | ₩44,036 | ₩44,223 | ₩44,023 | ₩44,170 | +0.30% | 4.2천 |
|---|
| 2025.12.31 | ₩44,223 | ₩44,223 | ₩44,036 | ₩44,036 | -0.42% | 1.1만 |
|---|
| 2025.12.30 | ₩44,183 | ₩44,223 | ₩44,170 | ₩44,196 | +0.03% | 1.4천 |
|---|
| 2025.12.29 | ₩44,223 | ₩44,223 | ₩44,129 | ₩44,143 | -0.18% | 5.3천 |
|---|
| 2025.12.26 | ₩44,930 | ₩44,930 | ₩44,837 | ₩44,917 | -0.03% | 2.2천 |
|---|
| 2025.12.24 | ₩44,810 | ₩44,944 | ₩44,810 | ₩44,944 | +0.30% | 7.8천 |
|---|
| 2025.12.23 | ₩44,703 | ₩44,784 | ₩44,703 | ₩44,757 | +0.12% | 2.7천 |
|---|
| 2025.12.22 | ₩44,610 | ₩44,744 | ₩44,610 | ₩44,744 | +0.30% | 1.2천 |
|---|
| 2025.12.19 | ₩44,650 | ₩44,703 | ₩44,623 | ₩44,623 | -0.06% | 2.6천 |
|---|
| 2025.12.18 | ₩44,583 | ₩44,757 | ₩44,570 | ₩44,610 | +0.06% | 2.1만 |
|---|
| 2025.12.17 | ₩44,543 | ₩44,543 | ₩44,517 | ₩44,530 | -0.03% | 3.1천 |
|---|
| 2025.12.16 | ₩44,530 | ₩44,570 | ₩44,477 | ₩44,570 | +0.09% | 3.1천 |
|---|
| 2025.12.15 | ₩44,730 | ₩44,730 | ₩44,597 | ₩44,677 | -0.12% | 1.4만 |
|---|
| 2025.12.12 | ₩44,730 | ₩44,744 | ₩44,583 | ₩44,623 | -0.24% | 9.7천 |
|---|
| 2025.12.11 | ₩44,730 | ₩44,797 | ₩44,717 | ₩44,757 | +0.06% | 4.8천 |
|---|
| 2025.12.10 | ₩44,490 | ₩44,650 | ₩44,463 | ₩44,650 | +0.36% | 1.5천 |
|---|
| 2025.12.09 | ₩44,530 | ₩44,530 | ₩44,396 | ₩44,396 | -0.30% | 1.1만 |
|---|
| 2025.12.08 | ₩44,490 | ₩44,490 | ₩44,436 | ₩44,490 | 0.00% | 2.5천 |
|---|
| 2025.12.05 | ₩44,730 | ₩44,730 | ₩44,597 | ₩44,597 | -0.30% | 3.8천 |
|---|
| 2025.12.04 | ₩44,690 | ₩44,717 | ₩44,650 | ₩44,703 | +0.03% | 9.4천 |
|---|
| 2025.12.03 | ₩44,690 | ₩44,717 | ₩44,690 | ₩44,717 | +0.06% | 1.7천 |
|---|
| 2025.12.02 | ₩44,557 | ₩44,570 | ₩44,543 | ₩44,557 | 0.00% | 600 |
|---|
| 2025.12.01 | ₩44,677 | ₩44,690 | ₩44,583 | ₩44,583 | -0.21% | 700 |
|---|
| 2025.11.28 | ₩44,810 | ₩44,810 | ₩44,810 | ₩44,810 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩44,583 | ₩44,770 | ₩44,583 | ₩44,744 | +0.36% | 1.3천 |
|---|
| 2025.11.25 | ₩44,383 | ₩44,543 | ₩44,383 | ₩44,543 | +0.36% | 3.7천 |
|---|
| 2025.11.24 | ₩44,129 | ₩44,263 | ₩44,116 | ₩44,263 | +0.30% | 5.6천 |
|---|
| 2025.11.21 | ₩43,863 | ₩44,129 | ₩43,863 | ₩44,063 | +0.46% | 2천 |
|---|
| 2025.11.20 | ₩44,156 | ₩44,183 | ₩43,742 | ₩43,742 | -0.94% | 6만 |
|---|
| 2025.11.19 | ₩44,170 | ₩44,170 | ₩43,662 | ₩43,662 | -1.15% | 6.3만 |
|---|
| 2025.11.18 | ₩44,143 | ₩44,143 | ₩44,076 | ₩44,076 | -0.15% | 500 |
|---|
| 2025.11.17 | ₩44,263 | ₩44,276 | ₩44,076 | ₩44,076 | -0.42% | 1천 |
|---|
| 2025.11.14 | ₩44,196 | ₩44,343 | ₩44,196 | ₩44,276 | +0.18% | 3.7천 |
|---|
| 2025.11.13 | ₩44,543 | ₩44,543 | ₩44,276 | ₩44,303 | -0.54% | 3.1천 |
|---|
| 2025.11.12 | ₩44,570 | ₩44,650 | ₩44,570 | ₩44,570 | 0.00% | 7.8천 |
|---|
| 2025.11.11 | ₩44,490 | ₩44,637 | ₩44,490 | ₩44,543 | +0.12% | 4.5천 |
|---|
| 2025.11.10 | ₩44,276 | ₩44,383 | ₩44,223 | ₩44,383 | +0.24% | 4.5천 |
|---|
| 2025.11.07 | ₩43,969 | ₩44,183 | ₩43,969 | ₩44,183 | +0.49% | 1.1천 |
|---|
| 2025.11.06 | ₩44,129 | ₩44,129 | ₩44,023 | ₩44,049 | -0.18% | 3천 |
|---|
| 2025.11.05 | ₩44,036 | ₩44,143 | ₩44,036 | ₩44,049 | +0.03% | 2.8천 |
|---|
| 2025.11.04 | ₩44,089 | ₩44,089 | ₩43,969 | ₩43,969 | -0.27% | 1.8천 |
|---|
| 2025.11.03 | ₩44,129 | ₩44,129 | ₩44,089 | ₩44,089 | -0.09% | 1.3천 |
|---|
| 2025.10.31 | ₩44,143 | ₩44,196 | ₩44,143 | ₩44,196 | +0.12% | 600 |
|---|
| 2025.10.30 | ₩44,396 | ₩44,396 | ₩44,250 | ₩44,250 | -0.33% | 1.4천 |
|---|
| 2025.10.29 | ₩44,597 | ₩44,623 | ₩44,356 | ₩44,370 | -0.51% | 4.6천 |
|---|
| 2025.10.28 | ₩44,703 | ₩44,810 | ₩44,690 | ₩44,690 | -0.03% | 5.1천 |
|---|
| 2025.10.27 | ₩44,703 | ₩44,784 | ₩44,703 | ₩44,757 | +0.12% | 1.9만 |
|---|
| 2025.10.24 | ₩44,623 | ₩44,663 | ₩44,583 | ₩44,610 | -0.03% | 4천 |
|---|
| 2025.10.23 | ₩44,490 | ₩44,517 | ₩44,423 | ₩44,490 | 0.00% | 7.3천 |
|---|
| 2025.10.22 | ₩44,503 | ₩44,503 | ₩44,370 | ₩44,463 | -0.09% | 4.7천 |
|---|
| 2025.10.21 | ₩44,450 | ₩44,543 | ₩44,450 | ₩44,517 | +0.15% | 3.9천 |
|---|
| 2025.10.20 | ₩44,423 | ₩44,530 | ₩44,410 | ₩44,477 | +0.12% | 7.1천 |
|---|
| 2025.10.17 | ₩44,103 | ₩44,290 | ₩44,103 | ₩44,290 | +0.42% | 1.6천 |
|---|
| 2025.10.16 | ₩44,343 | ₩44,343 | ₩44,103 | ₩44,170 | -0.39% | 1.8천 |
|---|
| 2025.10.15 | ₩44,303 | ₩44,423 | ₩44,196 | ₩44,276 | -0.06% | 7.4천 |
|---|
| 2025.10.14 | ₩44,009 | ₩44,196 | ₩44,009 | ₩44,170 | +0.36% | 600 |
|---|
| 2025.10.13 | ₩44,049 | ₩44,049 | ₩43,943 | ₩44,023 | -0.06% | 4.6천 |
|---|
| 2025.10.10 | ₩44,610 | ₩44,610 | ₩43,782 | ₩43,782 | -1.86% | 2.9천 |
|---|