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 | ₩29,715 | ₩29,715 | ₩29,156 | ₩29,156 | -1.88% | 500 |
| 2026.10.08 | ₩29,474 | ₩29,474 | ₩28,964 | ₩29,205 | -0.91% | 2.3천 |
| 2026.10.07 | ₩29,004 | ₩29,460 | ₩28,950 | ₩29,225 | +0.76% | 4.8천 |
| 2026.10.06 | ₩28,870 | ₩29,272 | ₩28,870 | ₩29,165 | +1.02% | 3.5천 |
| 2026.10.05 | ₩29,091 | ₩29,339 | ₩29,091 | ₩29,105 | +0.05% | 1.8천 |
| 2026.10.02 | ₩29,118 | ₩29,380 | ₩28,857 | ₩29,111 | -0.02% | 3.4천 |
| 2026.10.01 | ₩29,162 | ₩29,162 | ₩29,162 | ₩29,162 | 0.00% | 100 |
| 2026.09.30 | ₩29,058 | ₩29,138 | ₩29,058 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,058 |
| 0.00% |
| 600 |
| 2026.09.29 | ₩28,924 | ₩29,447 | ₩28,910 | ₩29,153 | +0.79% | 2.4천 |
|---|
| 2026.09.28 | ₩29,018 | ₩29,286 | ₩28,950 | ₩29,286 | +0.92% | 3.4천 |
|---|
| 2026.09.25 | ₩29,158 | ₩29,541 | ₩28,991 | ₩29,447 | +0.99% | 2.6천 |
|---|
| 2026.09.24 | ₩29,635 | ₩29,635 | ₩29,085 | ₩29,353 | -0.95% | 1천 |
|---|
| 2026.09.23 | ₩29,178 | ₩29,621 | ₩29,178 | ₩29,380 | +0.69% | 2.2천 |
|---|
| 2026.09.22 | ₩29,648 | ₩29,648 | ₩29,380 | ₩29,546 | -0.34% | 600 |
|---|
| 2026.09.21 | ₩29,543 | ₩29,543 | ₩29,543 | ₩29,543 | 0.00% | 700 |
|---|
| 2026.09.18 | ₩29,884 | ₩29,884 | ₩29,884 | ₩29,884 | 0.00% | 500 |
|---|
| 2026.09.17 | ₩29,581 | ₩29,735 | ₩29,581 | ₩29,735 | +0.52% | 500 |
|---|
| 2026.09.16 | ₩29,522 | ₩29,581 | ₩29,522 | ₩29,581 | +0.20% | 200 |
|---|
| 2026.09.15 | ₩29,876 | ₩29,930 | ₩29,876 | ₩29,906 | +0.10% | 8.2천 |
|---|
| 2026.09.14 | ₩29,568 | ₩29,775 | ₩29,111 | ₩29,775 | +0.70% | 300 |
|---|
| 2026.09.11 | ₩29,581 | ₩29,581 | ₩29,581 | ₩29,581 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩29,407 | ₩29,581 | ₩29,407 | ₩29,581 | +0.59% | 2.1천 |
|---|
| 2026.09.09 | ₩29,527 | ₩29,729 | ₩29,514 | ₩29,729 | +0.68% | 800 |
|---|
| 2026.09.08 | ₩30,061 | ₩30,061 | ₩29,031 | ₩29,559 | -1.67% | 1.2천 |
|---|
| 2026.09.04 | ₩30,104 | ₩30,118 | ₩29,152 | ₩29,319 | -2.61% | 7천 |
|---|
| 2026.09.03 | ₩29,782 | ₩31,295 | ₩29,782 | ₩30,096 | +1.05% | 2.1천 |
|---|
| 2026.09.02 | ₩30,558 | ₩30,560 | ₩30,232 | ₩30,232 | -1.07% | 800 |
|---|
| 2026.09.01 | ₩30,540 | ₩30,566 | ₩30,540 | ₩30,566 | +0.08% | 500 |
|---|
| 2026.08.31 | ₩30,359 | ₩30,922 | ₩30,118 | ₩30,792 | +1.43% | 1.5만 |
|---|
| 2026.08.28 | ₩29,393 | ₩30,185 | ₩29,393 | ₩29,883 | +1.67% | 1.1만 |
|---|
| 2026.08.27 | ₩29,635 | ₩29,849 | ₩29,487 | ₩29,682 | +0.16% | 1.3천 |
|---|
| 2026.08.26 | ₩29,299 | ₩29,682 | ₩29,299 | ₩29,661 | +1.24% | 800 |
|---|
| 2026.08.25 | ₩29,561 | ₩29,561 | ₩29,561 | ₩29,561 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩29,561 | ₩29,561 | ₩29,558 | ₩29,558 | -0.01% | 500 |
|---|
| 2026.08.21 | ₩30,050 | ₩30,050 | ₩29,648 | ₩29,769 | -0.94% | 1.6천 |
|---|
| 2026.08.20 | ₩29,851 | ₩29,851 | ₩29,851 | ₩29,851 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩29,655 | ₩29,702 | ₩29,655 | ₩29,702 | +0.16% | 300 |
|---|
| 2026.08.18 | ₩29,474 | ₩30,162 | ₩29,474 | ₩29,816 | +1.16% | 2천 |
|---|
| 2026.08.17 | ₩30,010 | ₩30,077 | ₩29,775 | ₩29,775 | -0.78% | 2.2천 |
|---|
| 2026.08.14 | ₩29,574 | ₩30,013 | ₩29,490 | ₩29,775 | +0.68% | 2.1천 |
|---|
| 2026.08.13 | ₩29,339 | ₩29,848 | ₩29,339 | ₩29,682 | +1.17% | 1.9천 |
|---|
| 2026.08.12 | ₩28,910 | ₩29,487 | ₩28,910 | ₩29,339 | +1.48% | 2만 |
|---|
| 2026.08.11 | ₩29,534 | ₩29,983 | ₩29,534 | ₩29,742 | +0.70% | 1.1천 |
|---|
| 2026.08.10 | ₩29,916 | ₩29,916 | ₩29,313 | ₩29,648 | -0.90% | 1.2만 |
|---|
| 2026.08.07 | ₩30,151 | ₩30,185 | ₩29,376 | ₩29,541 | -2.02% | 2.3천 |
|---|
| 2026.08.06 | ₩29,299 | ₩29,655 | ₩29,299 | ₩29,621 | +1.10% | 1천 |
|---|
| 2026.08.05 | ₩29,585 | ₩29,585 | ₩29,585 | ₩29,585 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩29,326 | ₩29,671 | ₩29,299 | ₩29,671 | +1.18% | 4.5천 |
|---|
| 2026.08.03 | ₩29,601 | ₩29,890 | ₩29,299 | ₩29,632 | +0.10% | 3.1천 |
|---|
| 2026.07.31 | ₩30,096 | ₩30,096 | ₩29,619 | ₩29,619 | -1.59% | 500 |
|---|
| 2026.07.30 | ₩29,286 | ₩29,715 | ₩29,286 | ₩29,704 | +1.43% | 400 |
|---|
| 2026.07.29 | ₩29,474 | ₩29,876 | ₩29,433 | ₩29,861 | +1.32% | 700 |
|---|
| 2026.07.28 | ₩29,789 | ₩29,789 | ₩29,767 | ₩29,767 | -0.07% | 500 |
|---|
| 2026.07.27 | ₩29,460 | ₩29,789 | ₩29,460 | ₩29,789 | +1.12% | 500 |
|---|
| 2026.07.24 | ₩29,849 | ₩29,849 | ₩29,682 | ₩29,682 | -0.56% | 400 |
|---|
| 2026.07.23 | ₩29,648 | ₩29,841 | ₩29,514 | ₩29,841 | +0.65% | 2.4천 |
|---|
| 2026.07.22 | ₩29,527 | ₩30,185 | ₩29,527 | ₩29,876 | +1.18% | 7.6천 |
|---|
| 2026.07.21 | ₩29,782 | ₩30,118 | ₩29,782 | ₩29,782 | 0.00% | 3.7천 |
|---|
| 2026.07.20 | ₩30,225 | ₩30,225 | ₩29,797 | ₩29,797 | -1.42% | 700 |
|---|
| 2026.07.17 | ₩29,930 | ₩30,359 | ₩29,447 | ₩29,855 | -0.25% | 7.8천 |
|---|
| 2026.07.16 | ₩29,782 | ₩29,835 | ₩29,568 | ₩29,835 | +0.18% | 3천 |
|---|
| 2026.07.15 | ₩29,896 | ₩30,185 | ₩29,594 | ₩30,014 | +0.39% | 4.5만 |
|---|
| 2026.07.14 | ₩29,769 | ₩29,979 | ₩29,594 | ₩29,789 | +0.07% | 2.9천 |
|---|
| 2026.07.13 | ₩29,433 | ₩29,809 | ₩29,433 | ₩29,769 | +1.14% | 2.2천 |
|---|
| 2026.07.10 | ₩29,802 | ₩29,943 | ₩29,581 | ₩29,816 | +0.05% | 2.9천 |
|---|
| 2026.07.09 | ₩29,839 | ₩29,939 | ₩29,839 | ₩29,939 | +0.34% | 2.9천 |
|---|
| 2026.07.08 | ₩29,581 | ₩29,943 | ₩29,581 | ₩29,916 | +1.13% | 4.1천 |
|---|
| 2026.07.07 | ₩29,554 | ₩29,635 | ₩29,554 | ₩29,635 | +0.27% | 700 |
|---|
| 2026.07.06 | ₩29,514 | ₩29,688 | ₩29,514 | ₩29,688 | +0.59% | 2.9천 |
|---|
| 2026.07.02 | ₩29,554 | ₩29,695 | ₩29,554 | ₩29,695 | +0.48% | 400 |
|---|
| 2026.07.01 | ₩29,205 | ₩29,916 | ₩29,205 | ₩29,742 | +1.84% | 1.2천 |
|---|
| 2026.06.30 | ₩29,500 | ₩29,527 | ₩29,366 | ₩29,468 | -0.11% | 7.3천 |
|---|
| 2026.06.29 | ₩29,353 | ₩29,755 | ₩29,353 | ₩29,729 | +1.28% | 2.4천 |
|---|
| 2026.06.26 | ₩29,246 | ₩29,762 | ₩29,246 | ₩29,762 | +1.77% | 2천 |
|---|
| 2026.06.25 | ₩29,091 | ₩29,500 | ₩29,091 | ₩29,498 | +1.40% | 3.6천 |
|---|
| 2026.06.24 | ₩29,816 | ₩29,816 | ₩29,366 | ₩29,684 | -0.44% | 3.1천 |
|---|
| 2026.06.23 | ₩29,192 | ₩29,983 | ₩29,192 | ₩29,480 | +0.99% | 2.8천 |
|---|
| 2026.06.22 | ₩29,393 | ₩29,993 | ₩29,178 | ₩29,802 | +1.39% | 6.1천 |
|---|
| 2026.06.18 | ₩29,836 | ₩29,836 | ₩29,527 | ₩29,829 | -0.02% | 2천 |
|---|
| 2026.06.17 | ₩29,299 | ₩30,050 | ₩29,299 | ₩29,789 | +1.67% | 5.9천 |
|---|
| 2026.06.16 | ₩29,755 | ₩29,755 | ₩29,487 | ₩29,621 | -0.45% | 3천 |
|---|
| 2026.06.15 | ₩29,192 | ₩30,104 | ₩29,192 | ₩29,765 | +1.96% | 1.4만 |
|---|
| 2026.06.12 | ₩30,386 | ₩30,386 | ₩29,407 | ₩29,637 | -2.46% | 6만 |
|---|
| 2026.06.11 | ₩30,520 | ₩30,520 | ₩29,974 | ₩29,974 | -1.79% | 1.8만 |
|---|
| 2026.06.10 | ₩29,661 | ₩30,064 | ₩29,496 | ₩29,802 | +0.47% | 1.1만 |
|---|
| 2026.06.09 | ₩30,520 | ₩30,520 | ₩29,474 | ₩29,818 | -2.30% | 2.2만 |
|---|
| 2026.06.08 | ₩29,769 | ₩30,198 | ₩29,527 | ₩30,002 | +0.78% | 1만 |
|---|
| 2026.06.05 | ₩30,225 | ₩30,225 | ₩29,514 | ₩29,916 | -1.02% | 9.4천 |
|---|
| 2026.06.04 | ₩30,279 | ₩30,279 | ₩29,715 | ₩29,959 | -1.05% | 1.7만 |
|---|
| 2026.06.03 | ₩30,225 | ₩30,225 | ₩29,849 | ₩30,004 | -0.73% | 5.9천 |
|---|
| 2026.06.02 | ₩30,520 | ₩30,520 | ₩29,782 | ₩29,936 | -1.91% | 6.8천 |
|---|
| 2026.06.01 | ₩30,279 | ₩30,319 | ₩29,500 | ₩29,849 | -1.42% | 1.1만 |
|---|
| 2026.05.29 | ₩29,514 | ₩30,050 | ₩29,514 | ₩29,715 | +0.68% | 3.1천 |
|---|
| 2026.05.28 | ₩29,621 | ₩30,064 | ₩29,621 | ₩30,064 | +1.49% | 2.3천 |
|---|
| 2026.05.27 | ₩30,252 | ₩30,332 | ₩29,433 | ₩30,024 | -0.75% | 1.5만 |
|---|
| 2026.05.26 | ₩30,440 | ₩30,440 | ₩29,969 | ₩29,969 | -1.55% | 3.8천 |
|---|
| 2026.05.22 | ₩30,533 | ₩30,533 | ₩29,903 | ₩30,050 | -1.58% | 1.7만 |
|---|
| 2026.05.21 | ₩30,855 | ₩30,855 | ₩29,648 | ₩29,918 | -3.04% | 2.2만 |
|---|
| 2026.05.20 | ₩29,608 | ₩29,648 | ₩29,608 | ₩29,635 | +0.09% | 2.4천 |
|---|
| 2026.05.19 | ₩29,621 | ₩29,621 | ₩29,447 | ₩29,447 | -0.59% | 2.6천 |
|---|
| 2026.05.18 | ₩29,635 | ₩29,635 | ₩29,353 | ₩29,500 | -0.45% | 3.4천 |
|---|
| 2026.05.15 | ₩29,480 | ₩29,621 | ₩29,480 | ₩29,521 | +0.14% | 2.6천 |
|---|
| 2026.05.14 | ₩29,353 | ₩29,581 | ₩29,339 | ₩29,500 | +0.50% | 1.8천 |
|---|
| 2026.05.13 | ₩29,494 | ₩29,494 | ₩29,494 | ₩29,494 | 0.00% | 500 |
|---|
| 2026.05.12 | ₩30,171 | ₩30,171 | ₩29,714 | ₩29,714 | -1.52% | 1.5천 |
|---|
| 2026.05.11 | ₩29,286 | ₩29,707 | ₩29,286 | ₩29,707 | +1.44% | 400 |
|---|
| 2026.05.08 | ₩29,594 | ₩29,594 | ₩29,272 | ₩29,400 | -0.66% | 1천 |
|---|
| 2026.05.07 | ₩29,588 | ₩29,601 | ₩29,588 | ₩29,601 | +0.05% | 600 |
|---|
| 2026.05.06 | ₩29,272 | ₩29,454 | ₩29,259 | ₩29,452 | +0.61% | 2.9천 |
|---|
| 2026.05.05 | ₩29,246 | ₩29,635 | ₩29,246 | ₩29,635 | +1.33% | 2.1천 |
|---|
| 2026.05.04 | ₩29,232 | ₩29,983 | ₩29,232 | ₩29,608 | +1.28% | 2.7천 |
|---|
| 2026.05.01 | ₩29,232 | ₩29,429 | ₩29,219 | ₩29,429 | +0.67% | 2.1천 |
|---|
| 2026.04.30 | ₩29,259 | ₩29,648 | ₩29,246 | ₩29,633 | +1.28% | 3.4천 |
|---|
| 2026.04.29 | ₩29,676 | ₩29,676 | ₩29,676 | ₩29,676 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩29,621 | ₩30,064 | ₩29,620 | ₩29,620 | -0.00% | 2.8천 |
|---|
| 2026.04.27 | ₩29,822 | ₩29,822 | ₩29,178 | ₩29,554 | -0.90% | 3.3천 |
|---|
| 2026.04.24 | ₩29,849 | ₩29,849 | ₩29,822 | ₩29,822 | -0.09% | 2.5천 |
|---|
| 2026.04.23 | ₩29,747 | ₩29,930 | ₩29,594 | ₩29,695 | -0.18% | 3.7천 |
|---|
| 2026.04.22 | ₩29,514 | ₩29,561 | ₩29,246 | ₩29,561 | +0.16% | 2.6천 |
|---|
| 2026.04.21 | ₩29,715 | ₩29,809 | ₩29,632 | ₩29,632 | -0.28% | 5천 |
|---|
| 2026.04.20 | ₩29,393 | ₩29,506 | ₩29,380 | ₩29,506 | +0.38% | 700 |
|---|
| 2026.04.17 | ₩29,467 | ₩29,729 | ₩29,467 | ₩29,500 | +0.11% | 2.2천 |
|---|
| 2026.04.16 | ₩29,702 | ₩29,702 | ₩29,380 | ₩29,454 | -0.84% | 3.1천 |
|---|
| 2026.04.15 | ₩29,380 | ₩29,456 | ₩29,380 | ₩29,456 | +0.26% | 1.3천 |
|---|
| 2026.04.14 | ₩29,192 | ₩29,420 | ₩29,192 | ₩29,420 | +0.78% | 1천 |
|---|
| 2026.04.13 | ₩29,541 | ₩29,541 | ₩29,125 | ₩29,335 | -0.69% | 2.6천 |
|---|
| 2026.04.10 | ₩29,386 | ₩29,386 | ₩29,152 | ₩29,365 | -0.07% | 2.1천 |
|---|
| 2026.04.09 | ₩28,883 | ₩29,346 | ₩28,883 | ₩29,339 | +1.58% | 900 |
|---|
| 2026.04.08 | ₩28,843 | ₩29,581 | ₩28,843 | ₩29,330 | +1.69% | 1.8천 |
|---|
| 2026.04.07 | ₩29,500 | ₩29,500 | ₩29,286 | ₩29,445 | -0.19% | 2.5천 |
|---|
| 2026.04.06 | ₩31,714 | ₩31,714 | ₩29,487 | ₩29,487 | -7.02% | 6.6천 |
|---|
| 2026.04.02 | ₩31,030 | ₩31,030 | ₩29,413 | ₩29,441 | -5.12% | 3.5천 |
|---|
| 2026.04.01 | ₩29,447 | ₩29,447 | ₩29,413 | ₩29,413 | -0.11% | 1.5천 |
|---|
| 2026.03.31 | ₩29,326 | ₩29,541 | ₩29,326 | ₩29,439 | +0.38% | 1천 |
|---|
| 2026.03.30 | ₩29,313 | ₩29,527 | ₩29,306 | ₩29,306 | -0.02% | 2천 |
|---|
| 2026.03.27 | ₩29,098 | ₩29,514 | ₩29,089 | ₩29,299 | +0.69% | 1.5천 |
|---|
| 2026.03.26 | ₩29,433 | ₩29,500 | ₩29,098 | ₩29,319 | -0.39% | 1.3천 |
|---|
| 2026.03.25 | ₩29,541 | ₩29,554 | ₩29,313 | ₩29,313 | -0.77% | 1.3천 |
|---|
| 2026.03.24 | ₩29,581 | ₩29,581 | ₩29,306 | ₩29,306 | -0.93% | 1.1천 |
|---|
| 2026.03.23 | ₩29,568 | ₩29,568 | ₩29,306 | ₩29,306 | -0.88% | 1.9천 |
|---|
| 2026.03.20 | ₩29,326 | ₩29,541 | ₩29,326 | ₩29,374 | +0.16% | 1.5천 |
|---|
| 2026.03.19 | ₩29,246 | ₩29,319 | ₩29,197 | ₩29,319 | +0.25% | 1.3천 |
|---|
| 2026.03.18 | ₩29,085 | ₩29,393 | ₩29,085 | ₩29,393 | +1.06% | 2.8천 |
|---|
| 2026.03.17 | ₩29,568 | ₩29,568 | ₩29,393 | ₩29,393 | -0.59% | 1.5천 |
|---|
| 2026.03.16 | ₩29,581 | ₩29,581 | ₩29,400 | ₩29,400 | -0.61% | 2.1천 |
|---|
| 2026.03.13 | ₩29,514 | ₩29,635 | ₩29,393 | ₩29,393 | -0.41% | 700 |
|---|
| 2026.03.12 | ₩29,407 | ₩29,407 | ₩29,382 | ₩29,382 | -0.08% | 1.4천 |
|---|
| 2026.03.11 | ₩29,635 | ₩29,635 | ₩29,152 | ₩29,393 | -0.81% | 2.1천 |
|---|
| 2026.03.10 | ₩29,555 | ₩29,555 | ₩29,431 | ₩29,431 | -0.42% | 1.2천 |
|---|
| 2026.03.09 | ₩30,305 | ₩30,305 | ₩29,004 | ₩29,399 | -2.99% | 1.9만 |
|---|
| 2026.03.06 | ₩29,373 | ₩29,568 | ₩29,071 | ₩29,339 | -0.11% | 6.7천 |
|---|
| 2026.03.05 | ₩29,138 | ₩29,138 | ₩29,125 | ₩29,125 | -0.05% | 2.2천 |
|---|
| 2026.03.04 | ₩29,299 | ₩29,306 | ₩29,299 | ₩29,306 | +0.02% | 900 |
|---|
| 2026.03.03 | ₩29,199 | ₩29,199 | ₩29,199 | ₩29,199 | 0.00% | 600 |
|---|
| 2026.03.02 | ₩29,702 | ₩29,702 | ₩29,326 | ₩29,329 | -1.26% | 800 |
|---|
| 2026.02.27 | ₩29,339 | ₩29,339 | ₩29,339 | ₩29,339 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩29,192 | ₩29,404 | ₩29,192 | ₩29,404 | +0.73% | 400 |
|---|
| 2026.02.25 | ₩29,409 | ₩29,409 | ₩29,409 | ₩29,409 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩29,098 | ₩29,185 | ₩29,098 | ₩29,185 | +0.30% | 1.1천 |
|---|
| 2026.02.23 | ₩29,339 | ₩29,401 | ₩29,339 | ₩29,401 | +0.21% | 600 |
|---|
| 2026.02.20 | ₩29,333 | ₩29,333 | ₩29,333 | ₩29,333 | 0.00% | 500 |
|---|
| 2026.02.19 | ₩29,541 | ₩29,541 | ₩29,339 | ₩29,339 | -0.68% | 300 |
|---|
| 2026.02.18 | ₩29,541 | ₩29,541 | ₩29,339 | ₩29,339 | -0.68% | 300 |
|---|
| 2026.02.17 | ₩29,378 | ₩29,380 | ₩29,125 | ₩29,378 | 0.00% | 1.8천 |
|---|
| 2026.02.13 | ₩30,279 | ₩30,279 | ₩29,384 | ₩29,384 | -2.96% | 200 |
|---|
| 2026.02.12 | ₩29,635 | ₩29,635 | ₩29,429 | ₩29,429 | -0.69% | 400 |
|---|
| 2026.02.11 | ₩29,299 | ₩29,447 | ₩29,299 | ₩29,385 | +0.29% | 400 |
|---|
| 2026.02.10 | ₩29,479 | ₩29,479 | ₩29,413 | ₩29,413 | -0.22% | 400 |
|---|
| 2026.02.09 | ₩30,279 | ₩30,279 | ₩29,319 | ₩29,420 | -2.84% | 900 |
|---|
| 2026.02.06 | ₩29,433 | ₩29,433 | ₩29,306 | ₩29,306 | -0.43% | 1.1천 |
|---|
| 2026.02.05 | ₩29,306 | ₩29,306 | ₩29,298 | ₩29,298 | -0.03% | 400 |
|---|
| 2026.02.04 | ₩29,306 | ₩29,306 | ₩29,306 | ₩29,306 | 0.00% | 300 |
|---|
| 2026.02.03 | ₩29,484 | ₩29,635 | ₩29,427 | ₩29,466 | -0.06% | 1.1천 |
|---|
| 2026.02.02 | ₩29,798 | ₩29,798 | ₩29,581 | ₩29,661 | -0.46% | 2.4천 |
|---|
| 2026.01.30 | ₩30,198 | ₩30,198 | ₩29,628 | ₩29,628 | -1.89% | 600 |
|---|
| 2026.01.29 | ₩29,366 | ₩29,574 | ₩29,366 | ₩29,574 | +0.71% | 1.5천 |
|---|
| 2026.01.28 | ₩29,286 | ₩29,407 | ₩29,286 | ₩29,353 | +0.23% | 1.5천 |
|---|
| 2026.01.27 | ₩29,447 | ₩29,447 | ₩29,447 | ₩29,447 | 0.00% | 300 |
|---|
| 2026.01.26 | ₩29,467 | ₩29,467 | ₩29,447 | ₩29,447 | -0.07% | 300 |
|---|
| 2026.01.23 | ₩29,299 | ₩29,337 | ₩29,232 | ₩29,337 | +0.13% | 2.5천 |
|---|
| 2026.01.22 | ₩29,433 | ₩29,433 | ₩29,353 | ₩29,433 | 0.00% | 1.4천 |
|---|
| 2026.01.21 | ₩29,514 | ₩29,514 | ₩29,474 | ₩29,474 | -0.14% | 400 |
|---|
| 2026.01.20 | ₩29,400 | ₩29,400 | ₩29,400 | ₩29,400 | 0.00% | 500 |
|---|
| 2026.01.16 | ₩29,246 | ₩29,449 | ₩29,246 | ₩29,449 | +0.70% | 500 |
|---|
| 2026.01.15 | ₩29,356 | ₩29,356 | ₩29,356 | ₩29,356 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩29,152 | ₩29,310 | ₩29,125 | ₩29,310 | +0.54% | 2천 |
|---|
| 2026.01.13 | ₩29,098 | ₩29,246 | ₩29,098 | ₩29,178 | +0.28% | 1.6천 |
|---|
| 2026.01.12 | ₩29,172 | ₩29,172 | ₩29,071 | ₩29,130 | -0.14% | 2.6천 |
|---|
| 2026.01.09 | ₩29,192 | ₩29,246 | ₩29,152 | ₩29,192 | 0.00% | 1.5천 |
|---|
| 2026.01.08 | ₩29,272 | ₩29,272 | ₩29,152 | ₩29,272 | 0.00% | 1.6천 |
|---|
| 2026.01.07 | ₩29,178 | ₩29,286 | ₩29,178 | ₩29,286 | +0.37% | 500 |
|---|
| 2026.01.06 | ₩29,239 | ₩29,279 | ₩29,205 | ₩29,279 | +0.14% | 800 |
|---|
| 2026.01.05 | ₩29,138 | ₩29,280 | ₩29,138 | ₩29,280 | +0.49% | 700 |
|---|
| 2026.01.02 | ₩29,259 | ₩29,259 | ₩29,259 | ₩29,259 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩28,602 | ₩29,239 | ₩28,602 | ₩29,225 | +2.18% | 1.2천 |
|---|
| 2025.12.30 | ₩29,201 | ₩29,219 | ₩29,125 | ₩29,219 | +0.06% | 1.5천 |
|---|
| 2025.12.29 | ₩29,125 | ₩29,205 | ₩29,125 | ₩29,205 | +0.28% | 1.3천 |
|---|
| 2025.12.26 | ₩29,279 | ₩29,279 | ₩29,111 | ₩29,266 | -0.05% | 4.9천 |
|---|
| 2025.12.24 | ₩29,293 | ₩29,293 | ₩29,166 | ₩29,286 | -0.02% | 900 |
|---|
| 2025.12.23 | ₩29,554 | ₩30,050 | ₩29,554 | ₩29,908 | +1.20% | 1.8천 |
|---|
| 2025.12.22 | ₩29,903 | ₩29,903 | ₩29,863 | ₩29,863 | -0.13% | 1.2천 |
|---|
| 2025.12.19 | ₩30,131 | ₩30,131 | ₩29,817 | ₩29,817 | -1.04% | 1.2천 |
|---|
| 2025.12.18 | ₩30,037 | ₩30,037 | ₩29,796 | ₩29,869 | -0.56% | 1.2천 |
|---|
| 2025.12.17 | ₩29,742 | ₩30,144 | ₩29,742 | ₩29,928 | +0.63% | 1.2만 |
|---|
| 2025.12.16 | ₩30,855 | ₩30,855 | ₩29,877 | ₩29,957 | -2.91% | 1.7천 |
|---|
| 2025.12.15 | ₩34,102 | ₩34,122 | ₩34,035 | ₩34,122 | +0.06% | 1.1천 |
|---|
| 2025.12.12 | ₩34,169 | ₩34,231 | ₩34,169 | ₩34,231 | +0.18% | 400 |
|---|
| 2025.12.11 | ₩33,793 | ₩34,303 | ₩33,793 | ₩34,176 | +1.13% | 6천 |
|---|
| 2025.12.10 | ₩33,753 | ₩34,093 | ₩33,753 | ₩34,093 | +1.01% | 1.4천 |
|---|
| 2025.12.09 | ₩33,686 | ₩34,008 | ₩33,686 | ₩33,921 | +0.70% | 3.8천 |
|---|
| 2025.12.08 | ₩34,008 | ₩34,008 | ₩33,941 | ₩33,952 | -0.17% | 3.5천 |
|---|
| 2025.12.05 | ₩33,968 | ₩34,082 | ₩33,968 | ₩34,082 | +0.34% | 600 |
|---|
| 2025.12.04 | ₩34,095 | ₩34,117 | ₩34,095 | ₩34,117 | +0.06% | 200 |
|---|
| 2025.12.03 | ₩34,083 | ₩34,083 | ₩34,083 | ₩34,083 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩34,039 | ₩34,039 | ₩34,039 | ₩34,039 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩34,125 | ₩34,125 | ₩34,125 | ₩34,125 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩34,189 | ₩34,189 | ₩34,169 | ₩34,169 | -0.06% | 200 |
|---|
| 2025.11.26 | ₩34,256 | ₩34,256 | ₩34,021 | ₩34,256 | 0.00% | 500 |
|---|
| 2025.11.25 | ₩33,941 | ₩34,190 | ₩33,941 | ₩34,190 | +0.74% | 700 |
|---|
| 2025.11.24 | ₩33,941 | ₩34,451 | ₩33,941 | ₩34,196 | +0.75% | 400 |
|---|
| 2025.11.21 | ₩34,008 | ₩34,203 | ₩33,968 | ₩34,203 | +0.57% | 2.5천 |
|---|
| 2025.11.20 | ₩34,166 | ₩34,166 | ₩34,166 | ₩34,166 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩34,250 | ₩34,250 | ₩34,250 | ₩34,250 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩34,166 | ₩34,248 | ₩34,166 | ₩34,248 | +0.24% | 700 |
|---|
| 2025.11.17 | ₩34,419 | ₩34,419 | ₩34,156 | ₩34,284 | -0.39% | 1.4천 |
|---|
| 2025.11.14 | ₩34,436 | ₩34,436 | ₩34,402 | ₩34,402 | -0.10% | 300 |
|---|
| 2025.11.13 | ₩34,303 | ₩34,417 | ₩34,303 | ₩34,377 | +0.22% | 1.1천 |
|---|
| 2025.11.12 | ₩34,384 | ₩34,384 | ₩34,384 | ₩34,384 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩34,169 | ₩34,492 | ₩34,169 | ₩34,492 | +0.95% | 2천 |
|---|
| 2025.11.10 | ₩34,504 | ₩34,504 | ₩34,499 | ₩34,499 | -0.02% | 800 |
|---|
| 2025.11.07 | ₩34,455 | ₩34,455 | ₩34,455 | ₩34,455 | 0.00% | 300 |
|---|
| 2025.11.06 | ₩34,424 | ₩34,555 | ₩34,424 | ₩34,555 | +0.38% | 200 |
|---|
| 2025.11.05 | ₩34,577 | ₩34,577 | ₩34,577 | ₩34,577 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩34,504 | ₩34,504 | ₩34,504 | ₩34,504 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩34,196 | ₩34,590 | ₩34,196 | ₩34,590 | +1.15% | 1.2천 |
|---|
| 2025.10.31 | ₩34,683 | ₩34,683 | ₩34,661 | ₩34,661 | -0.06% | 500 |
|---|
| 2025.10.30 | ₩34,102 | ₩34,558 | ₩34,102 | ₩34,558 | +1.34% | 400 |
|---|
| 2025.10.29 | ₩34,719 | ₩34,719 | ₩34,699 | ₩34,699 | -0.06% | 300 |
|---|
| 2025.10.28 | ₩34,718 | ₩34,765 | ₩34,718 | ₩34,765 | +0.14% | 400 |
|---|
| 2025.10.27 | ₩34,692 | ₩34,727 | ₩34,692 | ₩34,727 | +0.10% | 1.3천 |
|---|
| 2025.10.24 | ₩34,621 | ₩34,621 | ₩34,545 | ₩34,569 | -0.15% | 1.1천 |
|---|
| 2025.10.23 | ₩34,763 | ₩34,763 | ₩34,726 | ₩34,726 | -0.11% | 300 |
|---|
| 2025.10.22 | ₩34,518 | ₩34,538 | ₩34,515 | ₩34,538 | +0.06% | 700 |
|---|
| 2025.10.21 | ₩34,491 | ₩34,504 | ₩34,491 | ₩34,492 | +0.00% | 700 |
|---|
| 2025.10.20 | ₩34,585 | ₩34,679 | ₩34,558 | ₩34,676 | +0.26% | 800 |
|---|
| 2025.10.17 | ₩34,598 | ₩34,732 | ₩34,598 | ₩34,732 | +0.39% | 200 |
|---|
| 2025.10.16 | ₩34,719 | ₩34,726 | ₩34,719 | ₩34,726 | +0.02% | 100 |
|---|
| 2025.10.15 | ₩34,746 | ₩34,813 | ₩34,746 | ₩34,813 | +0.19% | 700 |
|---|
| 2025.10.14 | ₩34,783 | ₩34,783 | ₩34,783 | ₩34,783 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩34,411 | ₩34,720 | ₩34,370 | ₩34,720 | +0.90% | 3.2천 |
|---|
| 2025.10.10 | ₩34,382 | ₩34,382 | ₩34,382 | ₩34,382 | 0.00% | 100 |
|---|