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 | ₩29,627 | ₩29,627 | ₩29,069 | ₩29,069 | -1.88% | 500 |
| 2026.10.08 | ₩29,386 | ₩29,386 | ₩28,878 | ₩29,118 | -0.91% | 2.3천 |
| 2026.10.07 | ₩28,918 | ₩29,373 | ₩28,864 | ₩29,139 | +0.76% | 4.8천 |
| 2026.10.06 | ₩28,784 | ₩29,185 | ₩28,784 | ₩29,078 | +1.02% | 3.5천 |
| 2026.10.05 | ₩29,005 | ₩29,252 | ₩29,005 | ₩29,018 | +0.05% | 1.8천 |
| 2026.10.02 | ₩29,032 | ₩29,292 | ₩28,771 | ₩29,025 | -0.02% | 3.4천 |
| 2026.10.01 | ₩29,076 | ₩29,076 | ₩29,076 | ₩29,076 | 0.00% | 100 |
| 2026.09.30 | ₩28,971 | ₩29,052 | ₩28,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,971 |
| 0.00% |
| 600 |
| 2026.09.29 | ₩28,838 | ₩29,359 | ₩28,824 | ₩29,066 | +0.79% | 2.4천 |
|---|
| 2026.09.28 | ₩28,931 | ₩29,199 | ₩28,864 | ₩29,199 | +0.92% | 3.4천 |
|---|
| 2026.09.25 | ₩29,072 | ₩29,453 | ₩28,904 | ₩29,359 | +0.99% | 2.6천 |
|---|
| 2026.09.24 | ₩29,546 | ₩29,546 | ₩28,998 | ₩29,266 | -0.95% | 1천 |
|---|
| 2026.09.23 | ₩29,092 | ₩29,533 | ₩29,092 | ₩29,292 | +0.69% | 2.2천 |
|---|
| 2026.09.22 | ₩29,560 | ₩29,560 | ₩29,292 | ₩29,458 | -0.34% | 600 |
|---|
| 2026.09.21 | ₩29,456 | ₩29,456 | ₩29,456 | ₩29,456 | 0.00% | 700 |
|---|
| 2026.09.18 | ₩29,795 | ₩29,795 | ₩29,795 | ₩29,795 | 0.00% | 500 |
|---|
| 2026.09.17 | ₩29,493 | ₩29,647 | ₩29,493 | ₩29,647 | +0.52% | 500 |
|---|
| 2026.09.16 | ₩29,434 | ₩29,493 | ₩29,434 | ₩29,493 | +0.20% | 200 |
|---|
| 2026.09.15 | ₩29,787 | ₩29,841 | ₩29,787 | ₩29,817 | +0.10% | 8.2천 |
|---|
| 2026.09.14 | ₩29,480 | ₩29,687 | ₩29,025 | ₩29,687 | +0.70% | 300 |
|---|
| 2026.09.11 | ₩29,493 | ₩29,493 | ₩29,493 | ₩29,493 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩29,319 | ₩29,493 | ₩29,319 | ₩29,493 | +0.59% | 2.1천 |
|---|
| 2026.09.09 | ₩29,439 | ₩29,640 | ₩29,426 | ₩29,640 | +0.68% | 800 |
|---|
| 2026.09.08 | ₩29,972 | ₩29,972 | ₩28,945 | ₩29,472 | -1.67% | 1.2천 |
|---|
| 2026.09.04 | ₩30,015 | ₩30,028 | ₩29,065 | ₩29,232 | -2.61% | 7천 |
|---|
| 2026.09.03 | ₩29,694 | ₩31,202 | ₩29,694 | ₩30,007 | +1.05% | 2.1천 |
|---|
| 2026.09.02 | ₩30,467 | ₩30,469 | ₩30,142 | ₩30,142 | -1.07% | 800 |
|---|
| 2026.09.01 | ₩30,449 | ₩30,475 | ₩30,449 | ₩30,475 | +0.08% | 500 |
|---|
| 2026.08.31 | ₩30,269 | ₩30,831 | ₩30,028 | ₩30,701 | +1.43% | 1.5만 |
|---|
| 2026.08.28 | ₩29,306 | ₩30,095 | ₩29,306 | ₩29,794 | +1.67% | 1.1만 |
|---|
| 2026.08.27 | ₩29,546 | ₩29,760 | ₩29,399 | ₩29,593 | +0.16% | 1.3천 |
|---|
| 2026.08.26 | ₩29,212 | ₩29,593 | ₩29,212 | ₩29,573 | +1.24% | 800 |
|---|
| 2026.08.25 | ₩29,473 | ₩29,473 | ₩29,473 | ₩29,473 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩29,473 | ₩29,473 | ₩29,470 | ₩29,470 | -0.01% | 500 |
|---|
| 2026.08.21 | ₩29,961 | ₩29,961 | ₩29,560 | ₩29,680 | -0.94% | 1.6천 |
|---|
| 2026.08.20 | ₩29,762 | ₩29,762 | ₩29,762 | ₩29,762 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩29,567 | ₩29,613 | ₩29,567 | ₩29,613 | +0.16% | 300 |
|---|
| 2026.08.18 | ₩29,386 | ₩30,072 | ₩29,386 | ₩29,727 | +1.16% | 2천 |
|---|
| 2026.08.17 | ₩29,921 | ₩29,988 | ₩29,687 | ₩29,687 | -0.78% | 2.2천 |
|---|
| 2026.08.14 | ₩29,486 | ₩29,924 | ₩29,402 | ₩29,687 | +0.68% | 2.1천 |
|---|
| 2026.08.13 | ₩29,252 | ₩29,759 | ₩29,252 | ₩29,593 | +1.17% | 1.9천 |
|---|
| 2026.08.12 | ₩28,824 | ₩29,399 | ₩28,824 | ₩29,252 | +1.48% | 2만 |
|---|
| 2026.08.11 | ₩29,446 | ₩29,894 | ₩29,446 | ₩29,653 | +0.70% | 1.1천 |
|---|
| 2026.08.10 | ₩29,827 | ₩29,827 | ₩29,225 | ₩29,560 | -0.90% | 1.2만 |
|---|
| 2026.08.07 | ₩30,061 | ₩30,095 | ₩29,288 | ₩29,453 | -2.02% | 2.3천 |
|---|
| 2026.08.06 | ₩29,212 | ₩29,567 | ₩29,212 | ₩29,533 | +1.10% | 1천 |
|---|
| 2026.08.05 | ₩29,497 | ₩29,497 | ₩29,497 | ₩29,497 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩29,239 | ₩29,583 | ₩29,212 | ₩29,583 | +1.18% | 4.5천 |
|---|
| 2026.08.03 | ₩29,513 | ₩29,801 | ₩29,212 | ₩29,544 | +0.10% | 3.1천 |
|---|
| 2026.07.31 | ₩30,007 | ₩30,007 | ₩29,530 | ₩29,530 | -1.59% | 500 |
|---|
| 2026.07.30 | ₩29,199 | ₩29,627 | ₩29,199 | ₩29,616 | +1.43% | 400 |
|---|
| 2026.07.29 | ₩29,386 | ₩29,787 | ₩29,346 | ₩29,773 | +1.32% | 700 |
|---|
| 2026.07.28 | ₩29,700 | ₩29,700 | ₩29,679 | ₩29,679 | -0.07% | 500 |
|---|
| 2026.07.27 | ₩29,373 | ₩29,700 | ₩29,373 | ₩29,700 | +1.12% | 500 |
|---|
| 2026.07.24 | ₩29,760 | ₩29,760 | ₩29,593 | ₩29,593 | -0.56% | 400 |
|---|
| 2026.07.23 | ₩29,560 | ₩29,752 | ₩29,426 | ₩29,752 | +0.65% | 2.4천 |
|---|
| 2026.07.22 | ₩29,439 | ₩30,095 | ₩29,439 | ₩29,787 | +1.18% | 7.6천 |
|---|
| 2026.07.21 | ₩29,694 | ₩30,028 | ₩29,694 | ₩29,694 | 0.00% | 3.7천 |
|---|
| 2026.07.20 | ₩30,135 | ₩30,135 | ₩29,708 | ₩29,708 | -1.42% | 700 |
|---|
| 2026.07.17 | ₩29,841 | ₩30,269 | ₩29,359 | ₩29,766 | -0.25% | 7.8천 |
|---|
| 2026.07.16 | ₩29,694 | ₩29,746 | ₩29,480 | ₩29,746 | +0.18% | 3천 |
|---|
| 2026.07.15 | ₩29,807 | ₩30,095 | ₩29,506 | ₩29,925 | +0.39% | 4.5만 |
|---|
| 2026.07.14 | ₩29,680 | ₩29,890 | ₩29,506 | ₩29,700 | +0.07% | 2.9천 |
|---|
| 2026.07.13 | ₩29,346 | ₩29,720 | ₩29,346 | ₩29,680 | +1.14% | 2.2천 |
|---|
| 2026.07.10 | ₩29,714 | ₩29,854 | ₩29,493 | ₩29,727 | +0.05% | 2.9천 |
|---|
| 2026.07.09 | ₩29,750 | ₩29,850 | ₩29,750 | ₩29,850 | +0.34% | 2.9천 |
|---|
| 2026.07.08 | ₩29,493 | ₩29,854 | ₩29,493 | ₩29,827 | +1.13% | 4.1천 |
|---|
| 2026.07.07 | ₩29,466 | ₩29,546 | ₩29,466 | ₩29,546 | +0.27% | 700 |
|---|
| 2026.07.06 | ₩29,426 | ₩29,600 | ₩29,426 | ₩29,600 | +0.59% | 2.9천 |
|---|
| 2026.07.02 | ₩29,466 | ₩29,607 | ₩29,466 | ₩29,607 | +0.48% | 400 |
|---|
| 2026.07.01 | ₩29,118 | ₩29,827 | ₩29,118 | ₩29,653 | +1.84% | 1.2천 |
|---|
| 2026.06.30 | ₩29,413 | ₩29,439 | ₩29,279 | ₩29,381 | -0.11% | 7.3천 |
|---|
| 2026.06.29 | ₩29,266 | ₩29,667 | ₩29,266 | ₩29,640 | +1.28% | 2.4천 |
|---|
| 2026.06.26 | ₩29,159 | ₩29,674 | ₩29,159 | ₩29,674 | +1.77% | 2천 |
|---|
| 2026.06.25 | ₩29,005 | ₩29,413 | ₩29,005 | ₩29,410 | +1.40% | 3.6천 |
|---|
| 2026.06.24 | ₩29,727 | ₩29,727 | ₩29,279 | ₩29,596 | -0.44% | 3.1천 |
|---|
| 2026.06.23 | ₩29,105 | ₩29,894 | ₩29,105 | ₩29,393 | +0.99% | 2.8천 |
|---|
| 2026.06.22 | ₩29,306 | ₩29,904 | ₩29,092 | ₩29,714 | +1.39% | 6.1천 |
|---|
| 2026.06.18 | ₩29,747 | ₩29,747 | ₩29,439 | ₩29,740 | -0.02% | 2천 |
|---|
| 2026.06.17 | ₩29,212 | ₩29,961 | ₩29,212 | ₩29,700 | +1.67% | 5.9천 |
|---|
| 2026.06.16 | ₩29,667 | ₩29,667 | ₩29,399 | ₩29,533 | -0.45% | 3천 |
|---|
| 2026.06.15 | ₩29,105 | ₩30,015 | ₩29,105 | ₩29,676 | +1.96% | 1.4만 |
|---|
| 2026.06.12 | ₩30,296 | ₩30,296 | ₩29,319 | ₩29,549 | -2.46% | 6만 |
|---|
| 2026.06.11 | ₩30,429 | ₩30,429 | ₩29,885 | ₩29,885 | -1.79% | 1.8만 |
|---|
| 2026.06.10 | ₩29,573 | ₩29,974 | ₩29,409 | ₩29,714 | +0.47% | 1.1만 |
|---|
| 2026.06.09 | ₩30,429 | ₩30,429 | ₩29,386 | ₩29,730 | -2.30% | 2.2만 |
|---|
| 2026.06.08 | ₩29,680 | ₩30,108 | ₩29,439 | ₩29,913 | +0.78% | 1만 |
|---|
| 2026.06.05 | ₩30,135 | ₩30,135 | ₩29,426 | ₩29,827 | -1.02% | 9.4천 |
|---|
| 2026.06.04 | ₩30,189 | ₩30,189 | ₩29,627 | ₩29,870 | -1.05% | 1.7만 |
|---|
| 2026.06.03 | ₩30,135 | ₩30,135 | ₩29,760 | ₩29,914 | -0.73% | 5.9천 |
|---|
| 2026.06.02 | ₩30,429 | ₩30,429 | ₩29,694 | ₩29,847 | -1.91% | 6.8천 |
|---|
| 2026.06.01 | ₩30,189 | ₩30,229 | ₩29,413 | ₩29,760 | -1.42% | 1.1만 |
|---|
| 2026.05.29 | ₩29,426 | ₩29,961 | ₩29,426 | ₩29,627 | +0.68% | 3.1천 |
|---|
| 2026.05.28 | ₩29,533 | ₩29,974 | ₩29,533 | ₩29,974 | +1.49% | 2.3천 |
|---|
| 2026.05.27 | ₩30,162 | ₩30,242 | ₩29,346 | ₩29,934 | -0.75% | 1.5만 |
|---|
| 2026.05.26 | ₩30,349 | ₩30,349 | ₩29,880 | ₩29,880 | -1.55% | 3.8천 |
|---|
| 2026.05.22 | ₩30,443 | ₩30,443 | ₩29,814 | ₩29,961 | -1.58% | 1.7만 |
|---|
| 2026.05.21 | ₩30,764 | ₩30,764 | ₩29,560 | ₩29,829 | -3.04% | 2.2만 |
|---|
| 2026.05.20 | ₩29,520 | ₩29,560 | ₩29,520 | ₩29,546 | +0.09% | 2.4천 |
|---|
| 2026.05.19 | ₩29,533 | ₩29,533 | ₩29,359 | ₩29,359 | -0.59% | 2.6천 |
|---|
| 2026.05.18 | ₩29,546 | ₩29,546 | ₩29,266 | ₩29,413 | -0.45% | 3.4천 |
|---|
| 2026.05.15 | ₩29,393 | ₩29,533 | ₩29,393 | ₩29,433 | +0.14% | 2.6천 |
|---|
| 2026.05.14 | ₩29,266 | ₩29,493 | ₩29,252 | ₩29,413 | +0.50% | 1.8천 |
|---|
| 2026.05.13 | ₩29,406 | ₩29,406 | ₩29,406 | ₩29,406 | 0.00% | 500 |
|---|
| 2026.05.12 | ₩30,081 | ₩30,081 | ₩29,625 | ₩29,625 | -1.52% | 1.5천 |
|---|
| 2026.05.11 | ₩29,199 | ₩29,619 | ₩29,199 | ₩29,619 | +1.44% | 400 |
|---|
| 2026.05.08 | ₩29,506 | ₩29,506 | ₩29,185 | ₩29,312 | -0.66% | 1천 |
|---|
| 2026.05.07 | ₩29,500 | ₩29,513 | ₩29,500 | ₩29,513 | +0.05% | 600 |
|---|
| 2026.05.06 | ₩29,185 | ₩29,366 | ₩29,172 | ₩29,365 | +0.61% | 2.9천 |
|---|
| 2026.05.05 | ₩29,159 | ₩29,546 | ₩29,159 | ₩29,546 | +1.33% | 2.1천 |
|---|
| 2026.05.04 | ₩29,145 | ₩29,894 | ₩29,145 | ₩29,520 | +1.28% | 2.7천 |
|---|
| 2026.05.01 | ₩29,145 | ₩29,342 | ₩29,132 | ₩29,342 | +0.67% | 2.1천 |
|---|
| 2026.04.30 | ₩29,172 | ₩29,560 | ₩29,159 | ₩29,545 | +1.28% | 3.4천 |
|---|
| 2026.04.29 | ₩29,588 | ₩29,588 | ₩29,588 | ₩29,588 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩29,533 | ₩29,974 | ₩29,532 | ₩29,532 | -0.00% | 2.8천 |
|---|
| 2026.04.27 | ₩29,734 | ₩29,734 | ₩29,092 | ₩29,466 | -0.90% | 3.3천 |
|---|
| 2026.04.24 | ₩29,760 | ₩29,760 | ₩29,734 | ₩29,734 | -0.09% | 2.5천 |
|---|
| 2026.04.23 | ₩29,659 | ₩29,841 | ₩29,506 | ₩29,607 | -0.18% | 3.7천 |
|---|
| 2026.04.22 | ₩29,426 | ₩29,473 | ₩29,159 | ₩29,473 | +0.16% | 2.6천 |
|---|
| 2026.04.21 | ₩29,627 | ₩29,720 | ₩29,544 | ₩29,544 | -0.28% | 5천 |
|---|
| 2026.04.20 | ₩29,306 | ₩29,418 | ₩29,292 | ₩29,418 | +0.38% | 700 |
|---|
| 2026.04.17 | ₩29,379 | ₩29,640 | ₩29,379 | ₩29,413 | +0.11% | 2.2천 |
|---|
| 2026.04.16 | ₩29,613 | ₩29,613 | ₩29,292 | ₩29,366 | -0.84% | 3.1천 |
|---|
| 2026.04.15 | ₩29,292 | ₩29,369 | ₩29,292 | ₩29,369 | +0.26% | 1.3천 |
|---|
| 2026.04.14 | ₩29,105 | ₩29,332 | ₩29,105 | ₩29,332 | +0.78% | 1천 |
|---|
| 2026.04.13 | ₩29,453 | ₩29,453 | ₩29,038 | ₩29,248 | -0.69% | 2.6천 |
|---|
| 2026.04.10 | ₩29,299 | ₩29,299 | ₩29,065 | ₩29,278 | -0.07% | 2.1천 |
|---|
| 2026.04.09 | ₩28,797 | ₩29,259 | ₩28,797 | ₩29,252 | +1.58% | 900 |
|---|
| 2026.04.08 | ₩28,757 | ₩29,493 | ₩28,757 | ₩29,243 | +1.69% | 1.8천 |
|---|
| 2026.04.07 | ₩29,413 | ₩29,413 | ₩29,199 | ₩29,358 | -0.19% | 2.5천 |
|---|
| 2026.04.06 | ₩31,620 | ₩31,620 | ₩29,399 | ₩29,399 | -7.02% | 6.6천 |
|---|
| 2026.04.02 | ₩30,938 | ₩30,938 | ₩29,326 | ₩29,354 | -5.12% | 3.5천 |
|---|
| 2026.04.01 | ₩29,359 | ₩29,359 | ₩29,326 | ₩29,326 | -0.11% | 1.5천 |
|---|
| 2026.03.31 | ₩29,239 | ₩29,453 | ₩29,239 | ₩29,351 | +0.38% | 1천 |
|---|
| 2026.03.30 | ₩29,225 | ₩29,439 | ₩29,219 | ₩29,219 | -0.02% | 2천 |
|---|
| 2026.03.27 | ₩29,011 | ₩29,426 | ₩29,002 | ₩29,212 | +0.69% | 1.5천 |
|---|
| 2026.03.26 | ₩29,346 | ₩29,413 | ₩29,011 | ₩29,232 | -0.39% | 1.3천 |
|---|
| 2026.03.25 | ₩29,453 | ₩29,466 | ₩29,225 | ₩29,225 | -0.77% | 1.3천 |
|---|
| 2026.03.24 | ₩29,493 | ₩29,493 | ₩29,219 | ₩29,219 | -0.93% | 1.1천 |
|---|
| 2026.03.23 | ₩29,480 | ₩29,480 | ₩29,219 | ₩29,219 | -0.88% | 1.9천 |
|---|
| 2026.03.20 | ₩29,239 | ₩29,453 | ₩29,239 | ₩29,287 | +0.16% | 1.5천 |
|---|
| 2026.03.19 | ₩29,159 | ₩29,232 | ₩29,110 | ₩29,232 | +0.25% | 1.3천 |
|---|
| 2026.03.18 | ₩28,998 | ₩29,306 | ₩28,998 | ₩29,306 | +1.06% | 2.8천 |
|---|
| 2026.03.17 | ₩29,480 | ₩29,480 | ₩29,306 | ₩29,306 | -0.59% | 1.5천 |
|---|
| 2026.03.16 | ₩29,493 | ₩29,493 | ₩29,312 | ₩29,312 | -0.61% | 2.1천 |
|---|
| 2026.03.13 | ₩29,426 | ₩29,546 | ₩29,306 | ₩29,306 | -0.41% | 700 |
|---|
| 2026.03.12 | ₩29,319 | ₩29,319 | ₩29,295 | ₩29,295 | -0.08% | 1.4천 |
|---|
| 2026.03.11 | ₩29,546 | ₩29,546 | ₩29,065 | ₩29,306 | -0.81% | 2.1천 |
|---|
| 2026.03.10 | ₩29,468 | ₩29,468 | ₩29,343 | ₩29,343 | -0.42% | 1.2천 |
|---|
| 2026.03.09 | ₩30,215 | ₩30,215 | ₩28,918 | ₩29,311 | -2.99% | 1.9만 |
|---|
| 2026.03.06 | ₩29,286 | ₩29,480 | ₩28,985 | ₩29,252 | -0.11% | 6.7천 |
|---|
| 2026.03.05 | ₩29,052 | ₩29,052 | ₩29,038 | ₩29,038 | -0.05% | 2.2천 |
|---|
| 2026.03.04 | ₩29,212 | ₩29,219 | ₩29,212 | ₩29,219 | +0.02% | 900 |
|---|
| 2026.03.03 | ₩29,112 | ₩29,112 | ₩29,112 | ₩29,112 | 0.00% | 600 |
|---|
| 2026.03.02 | ₩29,613 | ₩29,613 | ₩29,239 | ₩29,242 | -1.26% | 800 |
|---|
| 2026.02.27 | ₩29,252 | ₩29,252 | ₩29,252 | ₩29,252 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩29,105 | ₩29,316 | ₩29,105 | ₩29,316 | +0.73% | 400 |
|---|
| 2026.02.25 | ₩29,322 | ₩29,322 | ₩29,322 | ₩29,322 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩29,011 | ₩29,098 | ₩29,011 | ₩29,098 | +0.30% | 1.1천 |
|---|
| 2026.02.23 | ₩29,252 | ₩29,314 | ₩29,252 | ₩29,314 | +0.21% | 600 |
|---|
| 2026.02.20 | ₩29,246 | ₩29,246 | ₩29,246 | ₩29,246 | 0.00% | 500 |
|---|
| 2026.02.19 | ₩29,453 | ₩29,453 | ₩29,252 | ₩29,252 | -0.68% | 300 |
|---|
| 2026.02.18 | ₩29,453 | ₩29,453 | ₩29,252 | ₩29,252 | -0.68% | 300 |
|---|
| 2026.02.17 | ₩29,291 | ₩29,292 | ₩29,038 | ₩29,291 | 0.00% | 1.8천 |
|---|
| 2026.02.13 | ₩30,189 | ₩30,189 | ₩29,296 | ₩29,296 | -2.96% | 200 |
|---|
| 2026.02.12 | ₩29,546 | ₩29,546 | ₩29,342 | ₩29,342 | -0.69% | 400 |
|---|
| 2026.02.11 | ₩29,212 | ₩29,359 | ₩29,212 | ₩29,298 | +0.29% | 400 |
|---|
| 2026.02.10 | ₩29,391 | ₩29,391 | ₩29,326 | ₩29,326 | -0.22% | 400 |
|---|
| 2026.02.09 | ₩30,189 | ₩30,189 | ₩29,232 | ₩29,332 | -2.84% | 900 |
|---|
| 2026.02.06 | ₩29,346 | ₩29,346 | ₩29,219 | ₩29,219 | -0.43% | 1.1천 |
|---|
| 2026.02.05 | ₩29,219 | ₩29,219 | ₩29,211 | ₩29,211 | -0.03% | 400 |
|---|
| 2026.02.04 | ₩29,219 | ₩29,219 | ₩29,219 | ₩29,219 | 0.00% | 300 |
|---|
| 2026.02.03 | ₩29,397 | ₩29,546 | ₩29,339 | ₩29,378 | -0.06% | 1.1천 |
|---|
| 2026.02.02 | ₩29,710 | ₩29,710 | ₩29,493 | ₩29,573 | -0.46% | 2.4천 |
|---|
| 2026.01.30 | ₩30,108 | ₩30,108 | ₩29,540 | ₩29,540 | -1.89% | 600 |
|---|
| 2026.01.29 | ₩29,279 | ₩29,486 | ₩29,279 | ₩29,486 | +0.71% | 1.5천 |
|---|
| 2026.01.28 | ₩29,199 | ₩29,319 | ₩29,199 | ₩29,266 | +0.23% | 1.5천 |
|---|
| 2026.01.27 | ₩29,359 | ₩29,359 | ₩29,359 | ₩29,359 | 0.00% | 300 |
|---|
| 2026.01.26 | ₩29,379 | ₩29,379 | ₩29,359 | ₩29,359 | -0.07% | 300 |
|---|
| 2026.01.23 | ₩29,212 | ₩29,250 | ₩29,145 | ₩29,250 | +0.13% | 2.5천 |
|---|
| 2026.01.22 | ₩29,346 | ₩29,346 | ₩29,266 | ₩29,346 | 0.00% | 1.4천 |
|---|
| 2026.01.21 | ₩29,426 | ₩29,426 | ₩29,386 | ₩29,386 | -0.14% | 400 |
|---|
| 2026.01.20 | ₩29,312 | ₩29,312 | ₩29,312 | ₩29,312 | 0.00% | 500 |
|---|
| 2026.01.16 | ₩29,159 | ₩29,362 | ₩29,159 | ₩29,362 | +0.70% | 500 |
|---|
| 2026.01.15 | ₩29,268 | ₩29,268 | ₩29,268 | ₩29,268 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩29,065 | ₩29,223 | ₩29,038 | ₩29,223 | +0.54% | 2천 |
|---|
| 2026.01.13 | ₩29,011 | ₩29,159 | ₩29,011 | ₩29,092 | +0.28% | 1.6천 |
|---|
| 2026.01.12 | ₩29,085 | ₩29,085 | ₩28,985 | ₩29,044 | -0.14% | 2.6천 |
|---|
| 2026.01.09 | ₩29,105 | ₩29,159 | ₩29,065 | ₩29,105 | 0.00% | 1.5천 |
|---|
| 2026.01.08 | ₩29,185 | ₩29,185 | ₩29,065 | ₩29,185 | 0.00% | 1.6천 |
|---|
| 2026.01.07 | ₩29,092 | ₩29,199 | ₩29,092 | ₩29,199 | +0.37% | 500 |
|---|
| 2026.01.06 | ₩29,152 | ₩29,192 | ₩29,118 | ₩29,192 | +0.14% | 800 |
|---|
| 2026.01.05 | ₩29,052 | ₩29,193 | ₩29,052 | ₩29,193 | +0.49% | 700 |
|---|
| 2026.01.02 | ₩29,172 | ₩29,172 | ₩29,172 | ₩29,172 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩28,517 | ₩29,152 | ₩28,517 | ₩29,139 | +2.18% | 1.2천 |
|---|
| 2025.12.30 | ₩29,114 | ₩29,132 | ₩29,038 | ₩29,132 | +0.06% | 1.5천 |
|---|
| 2025.12.29 | ₩29,038 | ₩29,118 | ₩29,038 | ₩29,118 | +0.28% | 1.3천 |
|---|
| 2025.12.26 | ₩29,192 | ₩29,192 | ₩29,025 | ₩29,179 | -0.05% | 4.9천 |
|---|
| 2025.12.24 | ₩29,205 | ₩29,205 | ₩29,080 | ₩29,199 | -0.02% | 900 |
|---|
| 2025.12.23 | ₩29,466 | ₩29,961 | ₩29,466 | ₩29,819 | +1.20% | 1.8천 |
|---|
| 2025.12.22 | ₩29,814 | ₩29,814 | ₩29,774 | ₩29,774 | -0.13% | 1.2천 |
|---|
| 2025.12.19 | ₩30,041 | ₩30,041 | ₩29,728 | ₩29,728 | -1.04% | 1.2천 |
|---|
| 2025.12.18 | ₩29,948 | ₩29,948 | ₩29,707 | ₩29,781 | -0.56% | 1.2천 |
|---|
| 2025.12.17 | ₩29,653 | ₩30,055 | ₩29,653 | ₩29,839 | +0.63% | 1.2만 |
|---|
| 2025.12.16 | ₩30,764 | ₩30,764 | ₩29,789 | ₩29,867 | -2.91% | 1.7천 |
|---|
| 2025.12.15 | ₩34,001 | ₩34,021 | ₩33,934 | ₩34,021 | +0.06% | 1.1천 |
|---|
| 2025.12.12 | ₩34,067 | ₩34,129 | ₩34,067 | ₩34,129 | +0.18% | 400 |
|---|
| 2025.12.11 | ₩33,693 | ₩34,201 | ₩33,693 | ₩34,074 | +1.13% | 6천 |
|---|
| 2025.12.10 | ₩33,653 | ₩33,991 | ₩33,653 | ₩33,991 | +1.01% | 1.4천 |
|---|
| 2025.12.09 | ₩33,586 | ₩33,907 | ₩33,586 | ₩33,820 | +0.70% | 3.8천 |
|---|
| 2025.12.08 | ₩33,907 | ₩33,907 | ₩33,840 | ₩33,851 | -0.17% | 3.5천 |
|---|
| 2025.12.05 | ₩33,867 | ₩33,980 | ₩33,867 | ₩33,980 | +0.34% | 600 |
|---|
| 2025.12.04 | ₩33,994 | ₩34,015 | ₩33,994 | ₩34,015 | +0.06% | 200 |
|---|
| 2025.12.03 | ₩33,982 | ₩33,982 | ₩33,982 | ₩33,982 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩33,938 | ₩33,938 | ₩33,938 | ₩33,938 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩34,023 | ₩34,023 | ₩34,023 | ₩34,023 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩34,087 | ₩34,087 | ₩34,067 | ₩34,067 | -0.06% | 200 |
|---|
| 2025.11.26 | ₩34,154 | ₩34,154 | ₩33,920 | ₩34,154 | 0.00% | 500 |
|---|
| 2025.11.25 | ₩33,840 | ₩34,089 | ₩33,840 | ₩34,089 | +0.74% | 700 |
|---|
| 2025.11.24 | ₩33,840 | ₩34,348 | ₩33,840 | ₩34,094 | +0.75% | 400 |
|---|
| 2025.11.21 | ₩33,907 | ₩34,101 | ₩33,867 | ₩34,101 | +0.57% | 2.5천 |
|---|
| 2025.11.20 | ₩34,065 | ₩34,065 | ₩34,065 | ₩34,065 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩34,148 | ₩34,148 | ₩34,148 | ₩34,148 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩34,065 | ₩34,146 | ₩34,065 | ₩34,146 | +0.24% | 700 |
|---|
| 2025.11.17 | ₩34,316 | ₩34,316 | ₩34,054 | ₩34,182 | -0.39% | 1.4천 |
|---|
| 2025.11.14 | ₩34,334 | ₩34,334 | ₩34,300 | ₩34,300 | -0.10% | 300 |
|---|
| 2025.11.13 | ₩34,201 | ₩34,315 | ₩34,201 | ₩34,275 | +0.22% | 1.1천 |
|---|
| 2025.11.12 | ₩34,281 | ₩34,281 | ₩34,281 | ₩34,281 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩34,067 | ₩34,390 | ₩34,067 | ₩34,390 | +0.95% | 2천 |
|---|
| 2025.11.10 | ₩34,402 | ₩34,402 | ₩34,396 | ₩34,396 | -0.02% | 800 |
|---|
| 2025.11.07 | ₩34,352 | ₩34,352 | ₩34,352 | ₩34,352 | 0.00% | 300 |
|---|
| 2025.11.06 | ₩34,322 | ₩34,453 | ₩34,322 | ₩34,453 | +0.38% | 200 |
|---|
| 2025.11.05 | ₩34,474 | ₩34,474 | ₩34,474 | ₩34,474 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩34,402 | ₩34,402 | ₩34,402 | ₩34,402 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩34,094 | ₩34,487 | ₩34,094 | ₩34,487 | +1.15% | 1.2천 |
|---|
| 2025.10.31 | ₩34,580 | ₩34,580 | ₩34,558 | ₩34,558 | -0.06% | 500 |
|---|
| 2025.10.30 | ₩34,001 | ₩34,455 | ₩34,001 | ₩34,455 | +1.34% | 400 |
|---|
| 2025.10.29 | ₩34,616 | ₩34,616 | ₩34,596 | ₩34,596 | -0.06% | 300 |
|---|
| 2025.10.28 | ₩34,614 | ₩34,661 | ₩34,614 | ₩34,661 | +0.14% | 400 |
|---|
| 2025.10.27 | ₩34,589 | ₩34,624 | ₩34,589 | ₩34,624 | +0.10% | 1.3천 |
|---|
| 2025.10.24 | ₩34,518 | ₩34,518 | ₩34,442 | ₩34,466 | -0.15% | 1.1천 |
|---|
| 2025.10.23 | ₩34,660 | ₩34,660 | ₩34,622 | ₩34,622 | -0.11% | 300 |
|---|
| 2025.10.22 | ₩34,415 | ₩34,435 | ₩34,412 | ₩34,435 | +0.06% | 700 |
|---|
| 2025.10.21 | ₩34,388 | ₩34,402 | ₩34,388 | ₩34,390 | +0.00% | 700 |
|---|
| 2025.10.20 | ₩34,482 | ₩34,576 | ₩34,455 | ₩34,573 | +0.26% | 800 |
|---|
| 2025.10.17 | ₩34,495 | ₩34,629 | ₩34,495 | ₩34,629 | +0.39% | 200 |
|---|
| 2025.10.16 | ₩34,616 | ₩34,622 | ₩34,616 | ₩34,622 | +0.02% | 100 |
|---|
| 2025.10.15 | ₩34,643 | ₩34,709 | ₩34,643 | ₩34,709 | +0.19% | 700 |
|---|
| 2025.10.14 | ₩34,680 | ₩34,680 | ₩34,680 | ₩34,680 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩34,308 | ₩34,617 | ₩34,268 | ₩34,617 | +0.90% | 3.2천 |
|---|
| 2025.10.10 | ₩34,280 | ₩34,280 | ₩34,280 | ₩34,280 | 0.00% | 100 |
|---|