시장 데이터를 불러오는 중
전체 종목
SPAC and New Issue ETF 과거 주가
SPAC and New Issue ETF · SPCK · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SPAC and New Issue ETF · SPCK · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,681 | ₩29,681 | ₩29,123 | ₩29,123 | -1.88% | 500 |
| 2026.10.08 | ₩29,440 | ₩29,440 | ₩28,931 | ₩29,172 | -0.91% | 2.3천 |
| 2026.10.07 | ₩28,971 | ₩29,427 | ₩28,918 | ₩29,192 | +0.76% | 4.8천 |
| 2026.10.06 | ₩28,837 | ₩29,239 | ₩28,837 | ₩29,132 | +1.02% | 3.5천 |
| 2026.10.05 | ₩29,058 | ₩29,306 | ₩29,058 | ₩29,072 | +0.05% | 1.8천 |
| 2026.10.02 | ₩29,085 | ₩29,346 | ₩28,824 | ₩29,078 | -0.02% | 3.4천 |
| 2026.10.01 | ₩29,129 | ₩29,129 | ₩29,129 | ₩29,129 | 0.00% | 100 |
| 2026.09.30 | ₩29,025 | ₩29,105 | ₩29,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,025 |
| 0.00% |
| 600 |
| 2026.09.29 | ₩28,891 | ₩29,413 | ₩28,877 | ₩29,120 | +0.79% | 2.4천 |
|---|
| 2026.09.28 | ₩28,985 | ₩29,253 | ₩28,918 | ₩29,253 | +0.92% | 3.4천 |
|---|
| 2026.09.25 | ₩29,125 | ₩29,507 | ₩28,958 | ₩29,413 | +0.99% | 2.6천 |
|---|
| 2026.09.24 | ₩29,601 | ₩29,601 | ₩29,052 | ₩29,320 | -0.95% | 1천 |
|---|
| 2026.09.23 | ₩29,145 | ₩29,588 | ₩29,145 | ₩29,346 | +0.69% | 2.2천 |
|---|
| 2026.09.22 | ₩29,614 | ₩29,614 | ₩29,346 | ₩29,513 | -0.34% | 600 |
|---|
| 2026.09.21 | ₩29,510 | ₩29,510 | ₩29,510 | ₩29,510 | 0.00% | 700 |
|---|
| 2026.09.18 | ₩29,850 | ₩29,850 | ₩29,850 | ₩29,850 | 0.00% | 500 |
|---|
| 2026.09.17 | ₩29,547 | ₩29,702 | ₩29,547 | ₩29,702 | +0.52% | 500 |
|---|
| 2026.09.16 | ₩29,488 | ₩29,547 | ₩29,488 | ₩29,547 | +0.20% | 200 |
|---|
| 2026.09.15 | ₩29,842 | ₩29,896 | ₩29,842 | ₩29,872 | +0.10% | 8.2천 |
|---|
| 2026.09.14 | ₩29,534 | ₩29,742 | ₩29,078 | ₩29,742 | +0.70% | 300 |
|---|
| 2026.09.11 | ₩29,547 | ₩29,547 | ₩29,547 | ₩29,547 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩29,373 | ₩29,547 | ₩29,373 | ₩29,547 | +0.59% | 2.1천 |
|---|
| 2026.09.09 | ₩29,494 | ₩29,695 | ₩29,480 | ₩29,695 | +0.68% | 800 |
|---|
| 2026.09.08 | ₩30,027 | ₩30,027 | ₩28,998 | ₩29,526 | -1.67% | 1.2천 |
|---|
| 2026.09.04 | ₩30,070 | ₩30,083 | ₩29,119 | ₩29,286 | -2.61% | 7천 |
|---|
| 2026.09.03 | ₩29,748 | ₩31,260 | ₩29,748 | ₩30,062 | +1.05% | 2.1천 |
|---|
| 2026.09.02 | ₩30,523 | ₩30,526 | ₩30,197 | ₩30,197 | -1.07% | 800 |
|---|
| 2026.09.01 | ₩30,506 | ₩30,531 | ₩30,506 | ₩30,531 | +0.08% | 500 |
|---|
| 2026.08.31 | ₩30,325 | ₩30,887 | ₩30,083 | ₩30,757 | +1.43% | 1.5만 |
|---|
| 2026.08.28 | ₩29,360 | ₩30,150 | ₩29,360 | ₩29,849 | +1.67% | 1.1만 |
|---|
| 2026.08.27 | ₩29,601 | ₩29,815 | ₩29,454 | ₩29,648 | +0.16% | 1.3천 |
|---|
| 2026.08.26 | ₩29,266 | ₩29,648 | ₩29,266 | ₩29,628 | +1.24% | 800 |
|---|
| 2026.08.25 | ₩29,527 | ₩29,527 | ₩29,527 | ₩29,527 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩29,527 | ₩29,527 | ₩29,525 | ₩29,525 | -0.01% | 500 |
|---|
| 2026.08.21 | ₩30,016 | ₩30,016 | ₩29,614 | ₩29,735 | -0.94% | 1.6천 |
|---|
| 2026.08.20 | ₩29,817 | ₩29,817 | ₩29,817 | ₩29,817 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩29,621 | ₩29,668 | ₩29,621 | ₩29,668 | +0.16% | 300 |
|---|
| 2026.08.18 | ₩29,440 | ₩30,128 | ₩29,440 | ₩29,782 | +1.16% | 2천 |
|---|
| 2026.08.17 | ₩29,976 | ₩30,043 | ₩29,742 | ₩29,742 | -0.78% | 2.2천 |
|---|
| 2026.08.14 | ₩29,541 | ₩29,979 | ₩29,456 | ₩29,742 | +0.68% | 2.1천 |
|---|
| 2026.08.13 | ₩29,306 | ₩29,814 | ₩29,306 | ₩29,648 | +1.17% | 1.9천 |
|---|
| 2026.08.12 | ₩28,877 | ₩29,454 | ₩28,877 | ₩29,306 | +1.48% | 2만 |
|---|
| 2026.08.11 | ₩29,501 | ₩29,949 | ₩29,501 | ₩29,708 | +0.70% | 1.1천 |
|---|
| 2026.08.10 | ₩29,882 | ₩29,882 | ₩29,279 | ₩29,614 | -0.90% | 1.2만 |
|---|
| 2026.08.07 | ₩30,117 | ₩30,150 | ₩29,342 | ₩29,507 | -2.02% | 2.3천 |
|---|
| 2026.08.06 | ₩29,266 | ₩29,621 | ₩29,266 | ₩29,588 | +1.10% | 1천 |
|---|
| 2026.08.05 | ₩29,551 | ₩29,551 | ₩29,551 | ₩29,551 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩29,293 | ₩29,637 | ₩29,266 | ₩29,637 | +1.18% | 4.5천 |
|---|
| 2026.08.03 | ₩29,568 | ₩29,856 | ₩29,266 | ₩29,598 | +0.10% | 3.1천 |
|---|
| 2026.07.31 | ₩30,062 | ₩30,062 | ₩29,585 | ₩29,585 | -1.59% | 500 |
|---|
| 2026.07.30 | ₩29,253 | ₩29,681 | ₩29,253 | ₩29,671 | +1.43% | 400 |
|---|
| 2026.07.29 | ₩29,440 | ₩29,842 | ₩29,400 | ₩29,828 | +1.32% | 700 |
|---|
| 2026.07.28 | ₩29,755 | ₩29,755 | ₩29,734 | ₩29,734 | -0.07% | 500 |
|---|
| 2026.07.27 | ₩29,427 | ₩29,755 | ₩29,427 | ₩29,755 | +1.12% | 500 |
|---|
| 2026.07.24 | ₩29,815 | ₩29,815 | ₩29,648 | ₩29,648 | -0.56% | 400 |
|---|
| 2026.07.23 | ₩29,614 | ₩29,807 | ₩29,480 | ₩29,807 | +0.65% | 2.4천 |
|---|
| 2026.07.22 | ₩29,494 | ₩30,150 | ₩29,494 | ₩29,842 | +1.18% | 7.6천 |
|---|
| 2026.07.21 | ₩29,748 | ₩30,083 | ₩29,748 | ₩29,748 | 0.00% | 3.7천 |
|---|
| 2026.07.20 | ₩30,191 | ₩30,191 | ₩29,763 | ₩29,763 | -1.42% | 700 |
|---|
| 2026.07.17 | ₩29,896 | ₩30,325 | ₩29,413 | ₩29,821 | -0.25% | 7.8천 |
|---|
| 2026.07.16 | ₩29,748 | ₩29,801 | ₩29,534 | ₩29,801 | +0.18% | 3천 |
|---|
| 2026.07.15 | ₩29,862 | ₩30,150 | ₩29,561 | ₩29,980 | +0.39% | 4.5만 |
|---|
| 2026.07.14 | ₩29,735 | ₩29,945 | ₩29,561 | ₩29,755 | +0.07% | 2.9천 |
|---|
| 2026.07.13 | ₩29,400 | ₩29,775 | ₩29,400 | ₩29,735 | +1.14% | 2.2천 |
|---|
| 2026.07.10 | ₩29,769 | ₩29,909 | ₩29,547 | ₩29,782 | +0.05% | 2.9천 |
|---|
| 2026.07.09 | ₩29,805 | ₩29,905 | ₩29,805 | ₩29,905 | +0.34% | 2.9천 |
|---|
| 2026.07.08 | ₩29,547 | ₩29,909 | ₩29,547 | ₩29,882 | +1.13% | 4.1천 |
|---|
| 2026.07.07 | ₩29,521 | ₩29,601 | ₩29,521 | ₩29,601 | +0.27% | 700 |
|---|
| 2026.07.06 | ₩29,480 | ₩29,655 | ₩29,480 | ₩29,655 | +0.59% | 2.9천 |
|---|
| 2026.07.02 | ₩29,521 | ₩29,661 | ₩29,521 | ₩29,661 | +0.48% | 400 |
|---|
| 2026.07.01 | ₩29,172 | ₩29,882 | ₩29,172 | ₩29,708 | +1.84% | 1.2천 |
|---|
| 2026.06.30 | ₩29,467 | ₩29,494 | ₩29,333 | ₩29,435 | -0.11% | 7.3천 |
|---|
| 2026.06.29 | ₩29,320 | ₩29,722 | ₩29,320 | ₩29,695 | +1.28% | 2.4천 |
|---|
| 2026.06.26 | ₩29,212 | ₩29,728 | ₩29,212 | ₩29,728 | +1.77% | 2천 |
|---|
| 2026.06.25 | ₩29,058 | ₩29,467 | ₩29,058 | ₩29,464 | +1.40% | 3.6천 |
|---|
| 2026.06.24 | ₩29,782 | ₩29,782 | ₩29,333 | ₩29,651 | -0.44% | 3.1천 |
|---|
| 2026.06.23 | ₩29,159 | ₩29,949 | ₩29,159 | ₩29,447 | +0.99% | 2.8천 |
|---|
| 2026.06.22 | ₩29,360 | ₩29,959 | ₩29,145 | ₩29,769 | +1.39% | 6.1천 |
|---|
| 2026.06.18 | ₩29,802 | ₩29,802 | ₩29,494 | ₩29,795 | -0.02% | 2천 |
|---|
| 2026.06.17 | ₩29,266 | ₩30,016 | ₩29,266 | ₩29,755 | +1.67% | 5.9천 |
|---|
| 2026.06.16 | ₩29,722 | ₩29,722 | ₩29,454 | ₩29,588 | -0.45% | 3천 |
|---|
| 2026.06.15 | ₩29,159 | ₩30,070 | ₩29,159 | ₩29,731 | +1.96% | 1.4만 |
|---|
| 2026.06.12 | ₩30,351 | ₩30,351 | ₩29,373 | ₩29,604 | -2.46% | 6만 |
|---|
| 2026.06.11 | ₩30,485 | ₩30,485 | ₩29,940 | ₩29,940 | -1.79% | 1.8만 |
|---|
| 2026.06.10 | ₩29,628 | ₩30,030 | ₩29,463 | ₩29,769 | +0.47% | 1.1만 |
|---|
| 2026.06.09 | ₩30,485 | ₩30,485 | ₩29,440 | ₩29,785 | -2.30% | 2.2만 |
|---|
| 2026.06.08 | ₩29,735 | ₩30,164 | ₩29,494 | ₩29,968 | +0.78% | 1만 |
|---|
| 2026.06.05 | ₩30,191 | ₩30,191 | ₩29,480 | ₩29,882 | -1.02% | 9.4천 |
|---|
| 2026.06.04 | ₩30,244 | ₩30,244 | ₩29,681 | ₩29,925 | -1.05% | 1.7만 |
|---|
| 2026.06.03 | ₩30,191 | ₩30,191 | ₩29,815 | ₩29,970 | -0.73% | 5.9천 |
|---|
| 2026.06.02 | ₩30,485 | ₩30,485 | ₩29,748 | ₩29,903 | -1.91% | 6.8천 |
|---|
| 2026.06.01 | ₩30,244 | ₩30,284 | ₩29,467 | ₩29,815 | -1.42% | 1.1만 |
|---|
| 2026.05.29 | ₩29,480 | ₩30,016 | ₩29,480 | ₩29,681 | +0.68% | 3.1천 |
|---|
| 2026.05.28 | ₩29,588 | ₩30,030 | ₩29,588 | ₩30,030 | +1.49% | 2.3천 |
|---|
| 2026.05.27 | ₩30,217 | ₩30,298 | ₩29,400 | ₩29,990 | -0.75% | 1.5만 |
|---|
| 2026.05.26 | ₩30,405 | ₩30,405 | ₩29,935 | ₩29,935 | -1.55% | 3.8천 |
|---|
| 2026.05.22 | ₩30,499 | ₩30,499 | ₩29,869 | ₩30,016 | -1.58% | 1.7만 |
|---|
| 2026.05.21 | ₩30,820 | ₩30,820 | ₩29,614 | ₩29,884 | -3.04% | 2.2만 |
|---|
| 2026.05.20 | ₩29,574 | ₩29,614 | ₩29,574 | ₩29,601 | +0.09% | 2.4천 |
|---|
| 2026.05.19 | ₩29,588 | ₩29,588 | ₩29,413 | ₩29,413 | -0.59% | 2.6천 |
|---|
| 2026.05.18 | ₩29,601 | ₩29,601 | ₩29,320 | ₩29,467 | -0.45% | 3.4천 |
|---|
| 2026.05.15 | ₩29,447 | ₩29,588 | ₩29,447 | ₩29,487 | +0.14% | 2.6천 |
|---|
| 2026.05.14 | ₩29,320 | ₩29,547 | ₩29,306 | ₩29,467 | +0.50% | 1.8천 |
|---|
| 2026.05.13 | ₩29,460 | ₩29,460 | ₩29,460 | ₩29,460 | 0.00% | 500 |
|---|
| 2026.05.12 | ₩30,137 | ₩30,137 | ₩29,680 | ₩29,680 | -1.52% | 1.5천 |
|---|
| 2026.05.11 | ₩29,253 | ₩29,673 | ₩29,253 | ₩29,673 | +1.44% | 400 |
|---|
| 2026.05.08 | ₩29,561 | ₩29,561 | ₩29,239 | ₩29,367 | -0.66% | 1천 |
|---|
| 2026.05.07 | ₩29,554 | ₩29,568 | ₩29,554 | ₩29,568 | +0.05% | 600 |
|---|
| 2026.05.06 | ₩29,239 | ₩29,420 | ₩29,226 | ₩29,419 | +0.61% | 2.9천 |
|---|
| 2026.05.05 | ₩29,212 | ₩29,601 | ₩29,212 | ₩29,601 | +1.33% | 2.1천 |
|---|
| 2026.05.04 | ₩29,199 | ₩29,949 | ₩29,199 | ₩29,574 | +1.28% | 2.7천 |
|---|
| 2026.05.01 | ₩29,199 | ₩29,396 | ₩29,186 | ₩29,396 | +0.67% | 2.1천 |
|---|
| 2026.04.30 | ₩29,226 | ₩29,614 | ₩29,212 | ₩29,600 | +1.28% | 3.4천 |
|---|
| 2026.04.29 | ₩29,643 | ₩29,643 | ₩29,643 | ₩29,643 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩29,588 | ₩30,030 | ₩29,586 | ₩29,586 | -0.00% | 2.8천 |
|---|
| 2026.04.27 | ₩29,789 | ₩29,789 | ₩29,145 | ₩29,521 | -0.90% | 3.3천 |
|---|
| 2026.04.24 | ₩29,815 | ₩29,815 | ₩29,789 | ₩29,789 | -0.09% | 2.5천 |
|---|
| 2026.04.23 | ₩29,714 | ₩29,896 | ₩29,561 | ₩29,661 | -0.18% | 3.7천 |
|---|
| 2026.04.22 | ₩29,480 | ₩29,527 | ₩29,212 | ₩29,527 | +0.16% | 2.6천 |
|---|
| 2026.04.21 | ₩29,681 | ₩29,775 | ₩29,598 | ₩29,598 | -0.28% | 5천 |
|---|
| 2026.04.20 | ₩29,360 | ₩29,472 | ₩29,346 | ₩29,472 | +0.38% | 700 |
|---|
| 2026.04.17 | ₩29,434 | ₩29,695 | ₩29,434 | ₩29,467 | +0.11% | 2.2천 |
|---|
| 2026.04.16 | ₩29,668 | ₩29,668 | ₩29,346 | ₩29,420 | -0.84% | 3.1천 |
|---|
| 2026.04.15 | ₩29,346 | ₩29,423 | ₩29,346 | ₩29,423 | +0.26% | 1.3천 |
|---|
| 2026.04.14 | ₩29,159 | ₩29,387 | ₩29,159 | ₩29,387 | +0.78% | 1천 |
|---|
| 2026.04.13 | ₩29,507 | ₩29,507 | ₩29,092 | ₩29,302 | -0.69% | 2.6천 |
|---|
| 2026.04.10 | ₩29,353 | ₩29,353 | ₩29,119 | ₩29,332 | -0.07% | 2.1천 |
|---|
| 2026.04.09 | ₩28,851 | ₩29,313 | ₩28,851 | ₩29,306 | +1.58% | 900 |
|---|
| 2026.04.08 | ₩28,810 | ₩29,547 | ₩28,810 | ₩29,297 | +1.69% | 1.8천 |
|---|
| 2026.04.07 | ₩29,467 | ₩29,467 | ₩29,253 | ₩29,412 | -0.19% | 2.5천 |
|---|
| 2026.04.06 | ₩31,678 | ₩31,678 | ₩29,454 | ₩29,454 | -7.02% | 6.6천 |
|---|
| 2026.04.02 | ₩30,995 | ₩30,995 | ₩29,380 | ₩29,408 | -5.12% | 3.5천 |
|---|
| 2026.04.01 | ₩29,413 | ₩29,413 | ₩29,380 | ₩29,380 | -0.11% | 1.5천 |
|---|
| 2026.03.31 | ₩29,293 | ₩29,507 | ₩29,293 | ₩29,405 | +0.38% | 1천 |
|---|
| 2026.03.30 | ₩29,279 | ₩29,494 | ₩29,273 | ₩29,273 | -0.02% | 2천 |
|---|
| 2026.03.27 | ₩29,065 | ₩29,480 | ₩29,056 | ₩29,266 | +0.69% | 1.5천 |
|---|
| 2026.03.26 | ₩29,400 | ₩29,467 | ₩29,065 | ₩29,286 | -0.39% | 1.3천 |
|---|
| 2026.03.25 | ₩29,507 | ₩29,521 | ₩29,279 | ₩29,279 | -0.77% | 1.3천 |
|---|
| 2026.03.24 | ₩29,547 | ₩29,547 | ₩29,273 | ₩29,273 | -0.93% | 1.1천 |
|---|
| 2026.03.23 | ₩29,534 | ₩29,534 | ₩29,273 | ₩29,273 | -0.88% | 1.9천 |
|---|
| 2026.03.20 | ₩29,293 | ₩29,507 | ₩29,293 | ₩29,341 | +0.16% | 1.5천 |
|---|
| 2026.03.19 | ₩29,212 | ₩29,286 | ₩29,164 | ₩29,286 | +0.25% | 1.3천 |
|---|
| 2026.03.18 | ₩29,052 | ₩29,360 | ₩29,052 | ₩29,360 | +1.06% | 2.8천 |
|---|
| 2026.03.17 | ₩29,534 | ₩29,534 | ₩29,360 | ₩29,360 | -0.59% | 1.5천 |
|---|
| 2026.03.16 | ₩29,547 | ₩29,547 | ₩29,367 | ₩29,367 | -0.61% | 2.1천 |
|---|
| 2026.03.13 | ₩29,480 | ₩29,601 | ₩29,360 | ₩29,360 | -0.41% | 700 |
|---|
| 2026.03.12 | ₩29,373 | ₩29,373 | ₩29,349 | ₩29,349 | -0.08% | 1.4천 |
|---|
| 2026.03.11 | ₩29,601 | ₩29,601 | ₩29,119 | ₩29,360 | -0.81% | 2.1천 |
|---|
| 2026.03.10 | ₩29,522 | ₩29,522 | ₩29,397 | ₩29,397 | -0.42% | 1.2천 |
|---|
| 2026.03.09 | ₩30,271 | ₩30,271 | ₩28,971 | ₩29,365 | -2.99% | 1.9만 |
|---|
| 2026.03.06 | ₩29,340 | ₩29,534 | ₩29,038 | ₩29,306 | -0.11% | 6.7천 |
|---|
| 2026.03.05 | ₩29,105 | ₩29,105 | ₩29,092 | ₩29,092 | -0.05% | 2.2천 |
|---|
| 2026.03.04 | ₩29,266 | ₩29,273 | ₩29,266 | ₩29,273 | +0.02% | 900 |
|---|
| 2026.03.03 | ₩29,166 | ₩29,166 | ₩29,166 | ₩29,166 | 0.00% | 600 |
|---|
| 2026.03.02 | ₩29,668 | ₩29,668 | ₩29,293 | ₩29,296 | -1.26% | 800 |
|---|
| 2026.02.27 | ₩29,306 | ₩29,306 | ₩29,306 | ₩29,306 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩29,159 | ₩29,371 | ₩29,159 | ₩29,371 | +0.73% | 400 |
|---|
| 2026.02.25 | ₩29,376 | ₩29,376 | ₩29,376 | ₩29,376 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩29,065 | ₩29,152 | ₩29,065 | ₩29,152 | +0.30% | 1.1천 |
|---|
| 2026.02.23 | ₩29,306 | ₩29,368 | ₩29,306 | ₩29,368 | +0.21% | 600 |
|---|
| 2026.02.20 | ₩29,300 | ₩29,300 | ₩29,300 | ₩29,300 | 0.00% | 500 |
|---|
| 2026.02.19 | ₩29,507 | ₩29,507 | ₩29,306 | ₩29,306 | -0.68% | 300 |
|---|
| 2026.02.18 | ₩29,507 | ₩29,507 | ₩29,306 | ₩29,306 | -0.68% | 300 |
|---|
| 2026.02.17 | ₩29,345 | ₩29,346 | ₩29,092 | ₩29,345 | 0.00% | 1.8천 |
|---|
| 2026.02.13 | ₩30,244 | ₩30,244 | ₩29,350 | ₩29,350 | -2.96% | 200 |
|---|
| 2026.02.12 | ₩29,601 | ₩29,601 | ₩29,396 | ₩29,396 | -0.69% | 400 |
|---|
| 2026.02.11 | ₩29,266 | ₩29,413 | ₩29,266 | ₩29,352 | +0.29% | 400 |
|---|
| 2026.02.10 | ₩29,446 | ₩29,446 | ₩29,380 | ₩29,380 | -0.22% | 400 |
|---|
| 2026.02.09 | ₩30,244 | ₩30,244 | ₩29,286 | ₩29,387 | -2.84% | 900 |
|---|
| 2026.02.06 | ₩29,400 | ₩29,400 | ₩29,273 | ₩29,273 | -0.43% | 1.1천 |
|---|
| 2026.02.05 | ₩29,273 | ₩29,273 | ₩29,265 | ₩29,265 | -0.03% | 400 |
|---|
| 2026.02.04 | ₩29,273 | ₩29,273 | ₩29,273 | ₩29,273 | 0.00% | 300 |
|---|
| 2026.02.03 | ₩29,451 | ₩29,601 | ₩29,393 | ₩29,432 | -0.06% | 1.1천 |
|---|
| 2026.02.02 | ₩29,765 | ₩29,765 | ₩29,547 | ₩29,628 | -0.46% | 2.4천 |
|---|
| 2026.01.30 | ₩30,164 | ₩30,164 | ₩29,594 | ₩29,594 | -1.89% | 600 |
|---|
| 2026.01.29 | ₩29,333 | ₩29,541 | ₩29,333 | ₩29,541 | +0.71% | 1.5천 |
|---|
| 2026.01.28 | ₩29,253 | ₩29,373 | ₩29,253 | ₩29,320 | +0.23% | 1.5천 |
|---|
| 2026.01.27 | ₩29,413 | ₩29,413 | ₩29,413 | ₩29,413 | 0.00% | 300 |
|---|
| 2026.01.26 | ₩29,434 | ₩29,434 | ₩29,413 | ₩29,413 | -0.07% | 300 |
|---|
| 2026.01.23 | ₩29,266 | ₩29,304 | ₩29,199 | ₩29,304 | +0.13% | 2.5천 |
|---|
| 2026.01.22 | ₩29,400 | ₩29,400 | ₩29,320 | ₩29,400 | 0.00% | 1.4천 |
|---|
| 2026.01.21 | ₩29,480 | ₩29,480 | ₩29,440 | ₩29,440 | -0.14% | 400 |
|---|
| 2026.01.20 | ₩29,367 | ₩29,367 | ₩29,367 | ₩29,367 | 0.00% | 500 |
|---|
| 2026.01.16 | ₩29,212 | ₩29,416 | ₩29,212 | ₩29,416 | +0.70% | 500 |
|---|
| 2026.01.15 | ₩29,322 | ₩29,322 | ₩29,322 | ₩29,322 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩29,119 | ₩29,277 | ₩29,092 | ₩29,277 | +0.54% | 2천 |
|---|
| 2026.01.13 | ₩29,065 | ₩29,212 | ₩29,065 | ₩29,145 | +0.28% | 1.6천 |
|---|
| 2026.01.12 | ₩29,139 | ₩29,139 | ₩29,038 | ₩29,097 | -0.14% | 2.6천 |
|---|
| 2026.01.09 | ₩29,159 | ₩29,212 | ₩29,119 | ₩29,159 | 0.00% | 1.5천 |
|---|
| 2026.01.08 | ₩29,239 | ₩29,239 | ₩29,119 | ₩29,239 | 0.00% | 1.6천 |
|---|
| 2026.01.07 | ₩29,145 | ₩29,253 | ₩29,145 | ₩29,253 | +0.37% | 500 |
|---|
| 2026.01.06 | ₩29,206 | ₩29,246 | ₩29,172 | ₩29,246 | +0.14% | 800 |
|---|
| 2026.01.05 | ₩29,105 | ₩29,247 | ₩29,105 | ₩29,247 | +0.49% | 700 |
|---|
| 2026.01.02 | ₩29,226 | ₩29,226 | ₩29,226 | ₩29,226 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩28,569 | ₩29,206 | ₩28,569 | ₩29,192 | +2.18% | 1.2천 |
|---|
| 2025.12.30 | ₩29,168 | ₩29,186 | ₩29,092 | ₩29,186 | +0.06% | 1.5천 |
|---|
| 2025.12.29 | ₩29,092 | ₩29,172 | ₩29,092 | ₩29,172 | +0.28% | 1.3천 |
|---|
| 2025.12.26 | ₩29,246 | ₩29,246 | ₩29,078 | ₩29,233 | -0.05% | 4.9천 |
|---|
| 2025.12.24 | ₩29,259 | ₩29,259 | ₩29,133 | ₩29,253 | -0.02% | 900 |
|---|
| 2025.12.23 | ₩29,521 | ₩30,016 | ₩29,521 | ₩29,874 | +1.20% | 1.8천 |
|---|
| 2025.12.22 | ₩29,869 | ₩29,869 | ₩29,829 | ₩29,829 | -0.13% | 1.2천 |
|---|
| 2025.12.19 | ₩30,097 | ₩30,097 | ₩29,783 | ₩29,783 | -1.04% | 1.2천 |
|---|
| 2025.12.18 | ₩30,003 | ₩30,003 | ₩29,762 | ₩29,836 | -0.56% | 1.2천 |
|---|
| 2025.12.17 | ₩29,708 | ₩30,110 | ₩29,708 | ₩29,895 | +0.63% | 1.2만 |
|---|
| 2025.12.16 | ₩30,820 | ₩30,820 | ₩29,844 | ₩29,923 | -2.91% | 1.7천 |
|---|
| 2025.12.15 | ₩34,063 | ₩34,083 | ₩33,996 | ₩34,083 | +0.06% | 1.1천 |
|---|
| 2025.12.12 | ₩34,130 | ₩34,192 | ₩34,130 | ₩34,192 | +0.18% | 400 |
|---|
| 2025.12.11 | ₩33,755 | ₩34,264 | ₩33,755 | ₩34,137 | +1.13% | 6천 |
|---|
| 2025.12.10 | ₩33,715 | ₩34,054 | ₩33,715 | ₩34,054 | +1.01% | 1.4천 |
|---|
| 2025.12.09 | ₩33,648 | ₩33,970 | ₩33,648 | ₩33,882 | +0.70% | 3.8천 |
|---|
| 2025.12.08 | ₩33,970 | ₩33,970 | ₩33,903 | ₩33,913 | -0.17% | 3.5천 |
|---|
| 2025.12.05 | ₩33,929 | ₩34,043 | ₩33,929 | ₩34,043 | +0.34% | 600 |
|---|
| 2025.12.04 | ₩34,057 | ₩34,078 | ₩34,057 | ₩34,078 | +0.06% | 200 |
|---|
| 2025.12.03 | ₩34,045 | ₩34,045 | ₩34,045 | ₩34,045 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩34,000 | ₩34,000 | ₩34,000 | ₩34,000 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩34,086 | ₩34,086 | ₩34,086 | ₩34,086 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩34,150 | ₩34,150 | ₩34,130 | ₩34,130 | -0.06% | 200 |
|---|
| 2025.11.26 | ₩34,217 | ₩34,217 | ₩33,983 | ₩34,217 | 0.00% | 500 |
|---|
| 2025.11.25 | ₩33,903 | ₩34,152 | ₩33,903 | ₩34,152 | +0.74% | 700 |
|---|
| 2025.11.24 | ₩33,903 | ₩34,412 | ₩33,903 | ₩34,157 | +0.75% | 400 |
|---|
| 2025.11.21 | ₩33,970 | ₩34,164 | ₩33,929 | ₩34,164 | +0.57% | 2.5천 |
|---|
| 2025.11.20 | ₩34,128 | ₩34,128 | ₩34,128 | ₩34,128 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩34,211 | ₩34,211 | ₩34,211 | ₩34,211 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩34,128 | ₩34,209 | ₩34,128 | ₩34,209 | +0.24% | 700 |
|---|
| 2025.11.17 | ₩34,380 | ₩34,380 | ₩34,117 | ₩34,246 | -0.39% | 1.4천 |
|---|
| 2025.11.14 | ₩34,397 | ₩34,397 | ₩34,363 | ₩34,363 | -0.10% | 300 |
|---|
| 2025.11.13 | ₩34,264 | ₩34,378 | ₩34,264 | ₩34,338 | +0.22% | 1.1천 |
|---|
| 2025.11.12 | ₩34,345 | ₩34,345 | ₩34,345 | ₩34,345 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩34,130 | ₩34,453 | ₩34,130 | ₩34,453 | +0.95% | 2천 |
|---|
| 2025.11.10 | ₩34,465 | ₩34,465 | ₩34,460 | ₩34,460 | -0.02% | 800 |
|---|
| 2025.11.07 | ₩34,416 | ₩34,416 | ₩34,416 | ₩34,416 | 0.00% | 300 |
|---|
| 2025.11.06 | ₩34,385 | ₩34,516 | ₩34,385 | ₩34,516 | +0.38% | 200 |
|---|
| 2025.11.05 | ₩34,538 | ₩34,538 | ₩34,538 | ₩34,538 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩34,465 | ₩34,465 | ₩34,465 | ₩34,465 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩34,157 | ₩34,551 | ₩34,157 | ₩34,551 | +1.15% | 1.2천 |
|---|
| 2025.10.31 | ₩34,644 | ₩34,644 | ₩34,622 | ₩34,622 | -0.06% | 500 |
|---|
| 2025.10.30 | ₩34,063 | ₩34,519 | ₩34,063 | ₩34,519 | +1.34% | 400 |
|---|
| 2025.10.29 | ₩34,680 | ₩34,680 | ₩34,660 | ₩34,660 | -0.06% | 300 |
|---|
| 2025.10.28 | ₩34,678 | ₩34,725 | ₩34,678 | ₩34,725 | +0.14% | 400 |
|---|
| 2025.10.27 | ₩34,653 | ₩34,688 | ₩34,653 | ₩34,688 | +0.10% | 1.3천 |
|---|
| 2025.10.24 | ₩34,582 | ₩34,582 | ₩34,506 | ₩34,530 | -0.15% | 1.1천 |
|---|
| 2025.10.23 | ₩34,724 | ₩34,724 | ₩34,686 | ₩34,686 | -0.11% | 300 |
|---|
| 2025.10.22 | ₩34,479 | ₩34,499 | ₩34,476 | ₩34,499 | +0.06% | 700 |
|---|
| 2025.10.21 | ₩34,452 | ₩34,465 | ₩34,452 | ₩34,453 | +0.00% | 700 |
|---|
| 2025.10.20 | ₩34,546 | ₩34,640 | ₩34,519 | ₩34,637 | +0.26% | 800 |
|---|
| 2025.10.17 | ₩34,559 | ₩34,693 | ₩34,559 | ₩34,693 | +0.39% | 200 |
|---|
| 2025.10.16 | ₩34,680 | ₩34,686 | ₩34,680 | ₩34,686 | +0.02% | 100 |
|---|
| 2025.10.15 | ₩34,707 | ₩34,774 | ₩34,707 | ₩34,774 | +0.19% | 700 |
|---|
| 2025.10.14 | ₩34,744 | ₩34,744 | ₩34,744 | ₩34,744 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩34,372 | ₩34,681 | ₩34,331 | ₩34,681 | +0.90% | 3.2천 |
|---|
| 2025.10.10 | ₩34,343 | ₩34,343 | ₩34,343 | ₩34,343 | 0.00% | 100 |
|---|