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 | ₩29,565 | ₩29,565 | ₩29,009 | ₩29,009 | -1.88% | 500 |
| 2026.10.08 | ₩29,325 | ₩29,325 | ₩28,818 | ₩29,058 | -0.91% | 2.3천 |
| 2026.10.07 | ₩28,858 | ₩29,312 | ₩28,804 | ₩29,078 | +0.76% | 4.8천 |
| 2026.10.06 | ₩28,724 | ₩29,125 | ₩28,724 | ₩29,018 | +1.02% | 3.5천 |
| 2026.10.05 | ₩28,944 | ₩29,191 | ₩28,944 | ₩28,958 | +0.05% | 1.8천 |
| 2026.10.02 | ₩28,971 | ₩29,231 | ₩28,711 | ₩28,965 | -0.02% | 3.4천 |
| 2026.10.01 | ₩29,015 | ₩29,015 | ₩29,015 | ₩29,015 | 0.00% | 100 |
| 2026.09.30 | ₩28,911 | ₩28,991 | ₩28,911 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,911 |
| 0.00% |
| 600 |
| 2026.09.29 | ₩28,778 | ₩29,298 | ₩28,764 | ₩29,006 | +0.79% | 2.4천 |
|---|
| 2026.09.28 | ₩28,871 | ₩29,138 | ₩28,804 | ₩29,138 | +0.92% | 3.4천 |
|---|
| 2026.09.25 | ₩29,011 | ₩29,392 | ₩28,844 | ₩29,298 | +0.99% | 2.6천 |
|---|
| 2026.09.24 | ₩29,485 | ₩29,485 | ₩28,938 | ₩29,205 | -0.95% | 1천 |
|---|
| 2026.09.23 | ₩29,031 | ₩29,472 | ₩29,031 | ₩29,231 | +0.69% | 2.2천 |
|---|
| 2026.09.22 | ₩29,498 | ₩29,498 | ₩29,231 | ₩29,397 | -0.34% | 600 |
|---|
| 2026.09.21 | ₩29,394 | ₩29,394 | ₩29,394 | ₩29,394 | 0.00% | 700 |
|---|
| 2026.09.18 | ₩29,733 | ₩29,733 | ₩29,733 | ₩29,733 | 0.00% | 500 |
|---|
| 2026.09.17 | ₩29,432 | ₩29,585 | ₩29,432 | ₩29,585 | +0.52% | 500 |
|---|
| 2026.09.16 | ₩29,373 | ₩29,432 | ₩29,373 | ₩29,432 | +0.20% | 200 |
|---|
| 2026.09.15 | ₩29,725 | ₩29,779 | ₩29,725 | ₩29,755 | +0.10% | 8.2천 |
|---|
| 2026.09.14 | ₩29,418 | ₩29,625 | ₩28,965 | ₩29,625 | +0.70% | 300 |
|---|
| 2026.09.11 | ₩29,432 | ₩29,432 | ₩29,432 | ₩29,432 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩29,258 | ₩29,432 | ₩29,258 | ₩29,432 | +0.59% | 2.1천 |
|---|
| 2026.09.09 | ₩29,378 | ₩29,579 | ₩29,365 | ₩29,579 | +0.68% | 800 |
|---|
| 2026.09.08 | ₩29,910 | ₩29,910 | ₩28,884 | ₩29,410 | -1.67% | 1.2천 |
|---|
| 2026.09.04 | ₩29,952 | ₩29,966 | ₩29,005 | ₩29,171 | -2.61% | 7천 |
|---|
| 2026.09.03 | ₩29,632 | ₩31,138 | ₩29,632 | ₩29,944 | +1.05% | 2.1천 |
|---|
| 2026.09.02 | ₩30,403 | ₩30,406 | ₩30,079 | ₩30,079 | -1.07% | 800 |
|---|
| 2026.09.01 | ₩30,386 | ₩30,411 | ₩30,386 | ₩30,411 | +0.08% | 500 |
|---|
| 2026.08.31 | ₩30,206 | ₩30,766 | ₩29,966 | ₩30,637 | +1.43% | 1.5만 |
|---|
| 2026.08.28 | ₩29,245 | ₩30,032 | ₩29,245 | ₩29,732 | +1.67% | 1.1만 |
|---|
| 2026.08.27 | ₩29,485 | ₩29,699 | ₩29,338 | ₩29,532 | +0.16% | 1.3천 |
|---|
| 2026.08.26 | ₩29,151 | ₩29,532 | ₩29,151 | ₩29,512 | +1.24% | 800 |
|---|
| 2026.08.25 | ₩29,412 | ₩29,412 | ₩29,412 | ₩29,412 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩29,412 | ₩29,412 | ₩29,409 | ₩29,409 | -0.01% | 500 |
|---|
| 2026.08.21 | ₩29,899 | ₩29,899 | ₩29,498 | ₩29,619 | -0.94% | 1.6천 |
|---|
| 2026.08.20 | ₩29,700 | ₩29,700 | ₩29,700 | ₩29,700 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩29,505 | ₩29,552 | ₩29,505 | ₩29,552 | +0.16% | 300 |
|---|
| 2026.08.18 | ₩29,325 | ₩30,010 | ₩29,325 | ₩29,665 | +1.16% | 2천 |
|---|
| 2026.08.17 | ₩29,859 | ₩29,926 | ₩29,625 | ₩29,625 | -0.78% | 2.2천 |
|---|
| 2026.08.14 | ₩29,425 | ₩29,861 | ₩29,341 | ₩29,625 | +0.68% | 2.1천 |
|---|
| 2026.08.13 | ₩29,191 | ₩29,697 | ₩29,191 | ₩29,532 | +1.17% | 1.9천 |
|---|
| 2026.08.12 | ₩28,764 | ₩29,338 | ₩28,764 | ₩29,191 | +1.48% | 2만 |
|---|
| 2026.08.11 | ₩29,385 | ₩29,832 | ₩29,385 | ₩29,592 | +0.70% | 1.1천 |
|---|
| 2026.08.10 | ₩29,765 | ₩29,765 | ₩29,165 | ₩29,498 | -0.90% | 1.2만 |
|---|
| 2026.08.07 | ₩29,999 | ₩30,032 | ₩29,227 | ₩29,392 | -2.02% | 2.3천 |
|---|
| 2026.08.06 | ₩29,151 | ₩29,505 | ₩29,151 | ₩29,472 | +1.10% | 1천 |
|---|
| 2026.08.05 | ₩29,436 | ₩29,436 | ₩29,436 | ₩29,436 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩29,178 | ₩29,521 | ₩29,151 | ₩29,521 | +1.18% | 4.5천 |
|---|
| 2026.08.03 | ₩29,452 | ₩29,739 | ₩29,151 | ₩29,482 | +0.10% | 3.1천 |
|---|
| 2026.07.31 | ₩29,944 | ₩29,944 | ₩29,469 | ₩29,469 | -1.59% | 500 |
|---|
| 2026.07.30 | ₩29,138 | ₩29,565 | ₩29,138 | ₩29,554 | +1.43% | 400 |
|---|
| 2026.07.29 | ₩29,325 | ₩29,725 | ₩29,285 | ₩29,711 | +1.32% | 700 |
|---|
| 2026.07.28 | ₩29,639 | ₩29,639 | ₩29,617 | ₩29,617 | -0.07% | 500 |
|---|
| 2026.07.27 | ₩29,312 | ₩29,639 | ₩29,312 | ₩29,639 | +1.12% | 500 |
|---|
| 2026.07.24 | ₩29,699 | ₩29,699 | ₩29,532 | ₩29,532 | -0.56% | 400 |
|---|
| 2026.07.23 | ₩29,498 | ₩29,691 | ₩29,365 | ₩29,691 | +0.65% | 2.4천 |
|---|
| 2026.07.22 | ₩29,378 | ₩30,032 | ₩29,378 | ₩29,725 | +1.18% | 7.6천 |
|---|
| 2026.07.21 | ₩29,632 | ₩29,966 | ₩29,632 | ₩29,632 | 0.00% | 3.7천 |
|---|
| 2026.07.20 | ₩30,072 | ₩30,072 | ₩29,647 | ₩29,647 | -1.42% | 700 |
|---|
| 2026.07.17 | ₩29,779 | ₩30,206 | ₩29,298 | ₩29,704 | -0.25% | 7.8천 |
|---|
| 2026.07.16 | ₩29,632 | ₩29,684 | ₩29,418 | ₩29,684 | +0.18% | 3천 |
|---|
| 2026.07.15 | ₩29,745 | ₩30,032 | ₩29,445 | ₩29,863 | +0.39% | 4.5만 |
|---|
| 2026.07.14 | ₩29,619 | ₩29,828 | ₩29,445 | ₩29,639 | +0.07% | 2.9천 |
|---|
| 2026.07.13 | ₩29,285 | ₩29,659 | ₩29,285 | ₩29,619 | +1.14% | 2.2천 |
|---|
| 2026.07.10 | ₩29,652 | ₩29,792 | ₩29,432 | ₩29,665 | +0.05% | 2.9천 |
|---|
| 2026.07.09 | ₩29,688 | ₩29,788 | ₩29,688 | ₩29,788 | +0.34% | 2.9천 |
|---|
| 2026.07.08 | ₩29,432 | ₩29,792 | ₩29,432 | ₩29,765 | +1.13% | 4.1천 |
|---|
| 2026.07.07 | ₩29,405 | ₩29,485 | ₩29,405 | ₩29,485 | +0.27% | 700 |
|---|
| 2026.07.06 | ₩29,365 | ₩29,538 | ₩29,365 | ₩29,538 | +0.59% | 2.9천 |
|---|
| 2026.07.02 | ₩29,405 | ₩29,545 | ₩29,405 | ₩29,545 | +0.48% | 400 |
|---|
| 2026.07.01 | ₩29,058 | ₩29,765 | ₩29,058 | ₩29,592 | +1.84% | 1.2천 |
|---|
| 2026.06.30 | ₩29,352 | ₩29,378 | ₩29,218 | ₩29,320 | -0.11% | 7.3천 |
|---|
| 2026.06.29 | ₩29,205 | ₩29,605 | ₩29,205 | ₩29,579 | +1.28% | 2.4천 |
|---|
| 2026.06.26 | ₩29,098 | ₩29,612 | ₩29,098 | ₩29,612 | +1.77% | 2천 |
|---|
| 2026.06.25 | ₩28,944 | ₩29,352 | ₩28,944 | ₩29,349 | +1.40% | 3.6천 |
|---|
| 2026.06.24 | ₩29,665 | ₩29,665 | ₩29,218 | ₩29,534 | -0.44% | 3.1천 |
|---|
| 2026.06.23 | ₩29,045 | ₩29,832 | ₩29,045 | ₩29,332 | +0.99% | 2.8천 |
|---|
| 2026.06.22 | ₩29,245 | ₩29,841 | ₩29,031 | ₩29,652 | +1.39% | 6.1천 |
|---|
| 2026.06.18 | ₩29,685 | ₩29,685 | ₩29,378 | ₩29,679 | -0.02% | 2천 |
|---|
| 2026.06.17 | ₩29,151 | ₩29,899 | ₩29,151 | ₩29,639 | +1.67% | 5.9천 |
|---|
| 2026.06.16 | ₩29,605 | ₩29,605 | ₩29,338 | ₩29,472 | -0.45% | 3천 |
|---|
| 2026.06.15 | ₩29,045 | ₩29,952 | ₩29,045 | ₩29,615 | +1.96% | 1.4만 |
|---|
| 2026.06.12 | ₩30,233 | ₩30,233 | ₩29,258 | ₩29,488 | -2.46% | 6만 |
|---|
| 2026.06.11 | ₩30,366 | ₩30,366 | ₩29,823 | ₩29,823 | -1.79% | 1.8만 |
|---|
| 2026.06.10 | ₩29,512 | ₩29,912 | ₩29,348 | ₩29,652 | +0.47% | 1.1만 |
|---|
| 2026.06.09 | ₩30,366 | ₩30,366 | ₩29,325 | ₩29,668 | -2.30% | 2.2만 |
|---|
| 2026.06.08 | ₩29,619 | ₩30,046 | ₩29,378 | ₩29,851 | +0.78% | 1만 |
|---|
| 2026.06.05 | ₩30,072 | ₩30,072 | ₩29,365 | ₩29,765 | -1.02% | 9.4천 |
|---|
| 2026.06.04 | ₩30,126 | ₩30,126 | ₩29,565 | ₩29,808 | -1.05% | 1.7만 |
|---|
| 2026.06.03 | ₩30,072 | ₩30,072 | ₩29,699 | ₩29,852 | -0.73% | 5.9천 |
|---|
| 2026.06.02 | ₩30,366 | ₩30,366 | ₩29,632 | ₩29,785 | -1.91% | 6.8천 |
|---|
| 2026.06.01 | ₩30,126 | ₩30,166 | ₩29,352 | ₩29,699 | -1.42% | 1.1만 |
|---|
| 2026.05.29 | ₩29,365 | ₩29,899 | ₩29,365 | ₩29,565 | +0.68% | 3.1천 |
|---|
| 2026.05.28 | ₩29,472 | ₩29,912 | ₩29,472 | ₩29,912 | +1.49% | 2.3천 |
|---|
| 2026.05.27 | ₩30,099 | ₩30,179 | ₩29,285 | ₩29,872 | -0.75% | 1.5만 |
|---|
| 2026.05.26 | ₩30,286 | ₩30,286 | ₩29,817 | ₩29,817 | -1.55% | 3.8천 |
|---|
| 2026.05.22 | ₩30,379 | ₩30,379 | ₩29,752 | ₩29,899 | -1.58% | 1.7만 |
|---|
| 2026.05.21 | ₩30,700 | ₩30,700 | ₩29,498 | ₩29,767 | -3.04% | 2.2만 |
|---|
| 2026.05.20 | ₩29,458 | ₩29,498 | ₩29,458 | ₩29,485 | +0.09% | 2.4천 |
|---|
| 2026.05.19 | ₩29,472 | ₩29,472 | ₩29,298 | ₩29,298 | -0.59% | 2.6천 |
|---|
| 2026.05.18 | ₩29,485 | ₩29,485 | ₩29,205 | ₩29,352 | -0.45% | 3.4천 |
|---|
| 2026.05.15 | ₩29,332 | ₩29,472 | ₩29,332 | ₩29,372 | +0.14% | 2.6천 |
|---|
| 2026.05.14 | ₩29,205 | ₩29,432 | ₩29,191 | ₩29,352 | +0.50% | 1.8천 |
|---|
| 2026.05.13 | ₩29,345 | ₩29,345 | ₩29,345 | ₩29,345 | 0.00% | 500 |
|---|
| 2026.05.12 | ₩30,019 | ₩30,019 | ₩29,564 | ₩29,564 | -1.52% | 1.5천 |
|---|
| 2026.05.11 | ₩29,138 | ₩29,557 | ₩29,138 | ₩29,557 | +1.44% | 400 |
|---|
| 2026.05.08 | ₩29,445 | ₩29,445 | ₩29,125 | ₩29,251 | -0.66% | 1천 |
|---|
| 2026.05.07 | ₩29,438 | ₩29,452 | ₩29,438 | ₩29,452 | +0.05% | 600 |
|---|
| 2026.05.06 | ₩29,125 | ₩29,305 | ₩29,111 | ₩29,304 | +0.61% | 2.9천 |
|---|
| 2026.05.05 | ₩29,098 | ₩29,485 | ₩29,098 | ₩29,485 | +1.33% | 2.1천 |
|---|
| 2026.05.04 | ₩29,085 | ₩29,832 | ₩29,085 | ₩29,458 | +1.28% | 2.7천 |
|---|
| 2026.05.01 | ₩29,085 | ₩29,281 | ₩29,071 | ₩29,281 | +0.67% | 2.1천 |
|---|
| 2026.04.30 | ₩29,111 | ₩29,498 | ₩29,098 | ₩29,484 | +1.28% | 3.4천 |
|---|
| 2026.04.29 | ₩29,526 | ₩29,526 | ₩29,526 | ₩29,526 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩29,472 | ₩29,912 | ₩29,470 | ₩29,470 | -0.00% | 2.8천 |
|---|
| 2026.04.27 | ₩29,672 | ₩29,672 | ₩29,031 | ₩29,405 | -0.90% | 3.3천 |
|---|
| 2026.04.24 | ₩29,699 | ₩29,699 | ₩29,672 | ₩29,672 | -0.09% | 2.5천 |
|---|
| 2026.04.23 | ₩29,597 | ₩29,779 | ₩29,445 | ₩29,545 | -0.18% | 3.7천 |
|---|
| 2026.04.22 | ₩29,365 | ₩29,412 | ₩29,098 | ₩29,412 | +0.16% | 2.6천 |
|---|
| 2026.04.21 | ₩29,565 | ₩29,659 | ₩29,482 | ₩29,482 | -0.28% | 5천 |
|---|
| 2026.04.20 | ₩29,245 | ₩29,357 | ₩29,231 | ₩29,357 | +0.38% | 700 |
|---|
| 2026.04.17 | ₩29,318 | ₩29,579 | ₩29,318 | ₩29,352 | +0.11% | 2.2천 |
|---|
| 2026.04.16 | ₩29,552 | ₩29,552 | ₩29,231 | ₩29,305 | -0.84% | 3.1천 |
|---|
| 2026.04.15 | ₩29,231 | ₩29,308 | ₩29,231 | ₩29,308 | +0.26% | 1.3천 |
|---|
| 2026.04.14 | ₩29,045 | ₩29,272 | ₩29,045 | ₩29,272 | +0.78% | 1천 |
|---|
| 2026.04.13 | ₩29,392 | ₩29,392 | ₩28,978 | ₩29,187 | -0.69% | 2.6천 |
|---|
| 2026.04.10 | ₩29,238 | ₩29,238 | ₩29,005 | ₩29,217 | -0.07% | 2.1천 |
|---|
| 2026.04.09 | ₩28,738 | ₩29,198 | ₩28,738 | ₩29,191 | +1.58% | 900 |
|---|
| 2026.04.08 | ₩28,698 | ₩29,432 | ₩28,698 | ₩29,182 | +1.69% | 1.8천 |
|---|
| 2026.04.07 | ₩29,352 | ₩29,352 | ₩29,138 | ₩29,297 | -0.19% | 2.5천 |
|---|
| 2026.04.06 | ₩31,554 | ₩31,554 | ₩29,338 | ₩29,338 | -7.02% | 6.6천 |
|---|
| 2026.04.02 | ₩30,873 | ₩30,873 | ₩29,265 | ₩29,293 | -5.12% | 3.5천 |
|---|
| 2026.04.01 | ₩29,298 | ₩29,298 | ₩29,265 | ₩29,265 | -0.11% | 1.5천 |
|---|
| 2026.03.31 | ₩29,178 | ₩29,392 | ₩29,178 | ₩29,290 | +0.38% | 1천 |
|---|
| 2026.03.30 | ₩29,165 | ₩29,378 | ₩29,158 | ₩29,158 | -0.02% | 2천 |
|---|
| 2026.03.27 | ₩28,951 | ₩29,365 | ₩28,942 | ₩29,151 | +0.69% | 1.5천 |
|---|
| 2026.03.26 | ₩29,285 | ₩29,352 | ₩28,951 | ₩29,171 | -0.39% | 1.3천 |
|---|
| 2026.03.25 | ₩29,392 | ₩29,405 | ₩29,165 | ₩29,165 | -0.77% | 1.3천 |
|---|
| 2026.03.24 | ₩29,432 | ₩29,432 | ₩29,158 | ₩29,158 | -0.93% | 1.1천 |
|---|
| 2026.03.23 | ₩29,418 | ₩29,418 | ₩29,158 | ₩29,158 | -0.88% | 1.9천 |
|---|
| 2026.03.20 | ₩29,178 | ₩29,392 | ₩29,178 | ₩29,226 | +0.16% | 1.5천 |
|---|
| 2026.03.19 | ₩29,098 | ₩29,171 | ₩29,050 | ₩29,171 | +0.25% | 1.3천 |
|---|
| 2026.03.18 | ₩28,938 | ₩29,245 | ₩28,938 | ₩29,245 | +1.06% | 2.8천 |
|---|
| 2026.03.17 | ₩29,418 | ₩29,418 | ₩29,245 | ₩29,245 | -0.59% | 1.5천 |
|---|
| 2026.03.16 | ₩29,432 | ₩29,432 | ₩29,251 | ₩29,251 | -0.61% | 2.1천 |
|---|
| 2026.03.13 | ₩29,365 | ₩29,485 | ₩29,245 | ₩29,245 | -0.41% | 700 |
|---|
| 2026.03.12 | ₩29,258 | ₩29,258 | ₩29,234 | ₩29,234 | -0.08% | 1.4천 |
|---|
| 2026.03.11 | ₩29,485 | ₩29,485 | ₩29,005 | ₩29,245 | -0.81% | 2.1천 |
|---|
| 2026.03.10 | ₩29,406 | ₩29,406 | ₩29,282 | ₩29,282 | -0.42% | 1.2천 |
|---|
| 2026.03.09 | ₩30,152 | ₩30,152 | ₩28,858 | ₩29,250 | -2.99% | 1.9만 |
|---|
| 2026.03.06 | ₩29,225 | ₩29,418 | ₩28,924 | ₩29,191 | -0.11% | 6.7천 |
|---|
| 2026.03.05 | ₩28,991 | ₩28,991 | ₩28,978 | ₩28,978 | -0.05% | 2.2천 |
|---|
| 2026.03.04 | ₩29,151 | ₩29,158 | ₩29,151 | ₩29,158 | +0.02% | 900 |
|---|
| 2026.03.03 | ₩29,051 | ₩29,051 | ₩29,051 | ₩29,051 | 0.00% | 600 |
|---|
| 2026.03.02 | ₩29,552 | ₩29,552 | ₩29,178 | ₩29,181 | -1.26% | 800 |
|---|
| 2026.02.27 | ₩29,191 | ₩29,191 | ₩29,191 | ₩29,191 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩29,045 | ₩29,255 | ₩29,045 | ₩29,255 | +0.73% | 400 |
|---|
| 2026.02.25 | ₩29,261 | ₩29,261 | ₩29,261 | ₩29,261 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩28,951 | ₩29,038 | ₩28,951 | ₩29,038 | +0.30% | 1.1천 |
|---|
| 2026.02.23 | ₩29,191 | ₩29,253 | ₩29,191 | ₩29,253 | +0.21% | 600 |
|---|
| 2026.02.20 | ₩29,185 | ₩29,185 | ₩29,185 | ₩29,185 | 0.00% | 500 |
|---|
| 2026.02.19 | ₩29,392 | ₩29,392 | ₩29,191 | ₩29,191 | -0.68% | 300 |
|---|
| 2026.02.18 | ₩29,392 | ₩29,392 | ₩29,191 | ₩29,191 | -0.68% | 300 |
|---|
| 2026.02.17 | ₩29,230 | ₩29,231 | ₩28,978 | ₩29,230 | 0.00% | 1.8천 |
|---|
| 2026.02.13 | ₩30,126 | ₩30,126 | ₩29,235 | ₩29,235 | -2.96% | 200 |
|---|
| 2026.02.12 | ₩29,485 | ₩29,485 | ₩29,281 | ₩29,281 | -0.69% | 400 |
|---|
| 2026.02.11 | ₩29,151 | ₩29,298 | ₩29,151 | ₩29,237 | +0.29% | 400 |
|---|
| 2026.02.10 | ₩29,330 | ₩29,330 | ₩29,265 | ₩29,265 | -0.22% | 400 |
|---|
| 2026.02.09 | ₩30,126 | ₩30,126 | ₩29,171 | ₩29,272 | -2.84% | 900 |
|---|
| 2026.02.06 | ₩29,285 | ₩29,285 | ₩29,158 | ₩29,158 | -0.43% | 1.1천 |
|---|
| 2026.02.05 | ₩29,158 | ₩29,158 | ₩29,150 | ₩29,150 | -0.03% | 400 |
|---|
| 2026.02.04 | ₩29,158 | ₩29,158 | ₩29,158 | ₩29,158 | 0.00% | 300 |
|---|
| 2026.02.03 | ₩29,336 | ₩29,485 | ₩29,278 | ₩29,317 | -0.06% | 1.1천 |
|---|
| 2026.02.02 | ₩29,648 | ₩29,648 | ₩29,432 | ₩29,512 | -0.46% | 2.4천 |
|---|
| 2026.01.30 | ₩30,046 | ₩30,046 | ₩29,478 | ₩29,478 | -1.89% | 600 |
|---|
| 2026.01.29 | ₩29,218 | ₩29,425 | ₩29,218 | ₩29,425 | +0.71% | 1.5천 |
|---|
| 2026.01.28 | ₩29,138 | ₩29,258 | ₩29,138 | ₩29,205 | +0.23% | 1.5천 |
|---|
| 2026.01.27 | ₩29,298 | ₩29,298 | ₩29,298 | ₩29,298 | 0.00% | 300 |
|---|
| 2026.01.26 | ₩29,318 | ₩29,318 | ₩29,298 | ₩29,298 | -0.07% | 300 |
|---|
| 2026.01.23 | ₩29,151 | ₩29,189 | ₩29,085 | ₩29,189 | +0.13% | 2.5천 |
|---|
| 2026.01.22 | ₩29,285 | ₩29,285 | ₩29,205 | ₩29,285 | 0.00% | 1.4천 |
|---|
| 2026.01.21 | ₩29,365 | ₩29,365 | ₩29,325 | ₩29,325 | -0.14% | 400 |
|---|
| 2026.01.20 | ₩29,251 | ₩29,251 | ₩29,251 | ₩29,251 | 0.00% | 500 |
|---|
| 2026.01.16 | ₩29,098 | ₩29,301 | ₩29,098 | ₩29,301 | +0.70% | 500 |
|---|
| 2026.01.15 | ₩29,207 | ₩29,207 | ₩29,207 | ₩29,207 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩29,005 | ₩29,162 | ₩28,978 | ₩29,162 | +0.54% | 2천 |
|---|
| 2026.01.13 | ₩28,951 | ₩29,098 | ₩28,951 | ₩29,031 | +0.28% | 1.6천 |
|---|
| 2026.01.12 | ₩29,025 | ₩29,025 | ₩28,924 | ₩28,983 | -0.14% | 2.6천 |
|---|
| 2026.01.09 | ₩29,045 | ₩29,098 | ₩29,005 | ₩29,045 | 0.00% | 1.5천 |
|---|
| 2026.01.08 | ₩29,125 | ₩29,125 | ₩29,005 | ₩29,125 | 0.00% | 1.6천 |
|---|
| 2026.01.07 | ₩29,031 | ₩29,138 | ₩29,031 | ₩29,138 | +0.37% | 500 |
|---|
| 2026.01.06 | ₩29,091 | ₩29,131 | ₩29,058 | ₩29,131 | +0.14% | 800 |
|---|
| 2026.01.05 | ₩28,991 | ₩29,133 | ₩28,991 | ₩29,133 | +0.49% | 700 |
|---|
| 2026.01.02 | ₩29,111 | ₩29,111 | ₩29,111 | ₩29,111 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩28,457 | ₩29,091 | ₩28,457 | ₩29,078 | +2.18% | 1.2천 |
|---|
| 2025.12.30 | ₩29,054 | ₩29,071 | ₩28,978 | ₩29,071 | +0.06% | 1.5천 |
|---|
| 2025.12.29 | ₩28,978 | ₩29,058 | ₩28,978 | ₩29,058 | +0.28% | 1.3천 |
|---|
| 2025.12.26 | ₩29,131 | ₩29,131 | ₩28,965 | ₩29,118 | -0.05% | 4.9천 |
|---|
| 2025.12.24 | ₩29,145 | ₩29,145 | ₩29,019 | ₩29,138 | -0.02% | 900 |
|---|
| 2025.12.23 | ₩29,405 | ₩29,899 | ₩29,405 | ₩29,757 | +1.20% | 1.8천 |
|---|
| 2025.12.22 | ₩29,752 | ₩29,752 | ₩29,712 | ₩29,712 | -0.13% | 1.2천 |
|---|
| 2025.12.19 | ₩29,979 | ₩29,979 | ₩29,667 | ₩29,667 | -1.04% | 1.2천 |
|---|
| 2025.12.18 | ₩29,885 | ₩29,885 | ₩29,645 | ₩29,719 | -0.56% | 1.2천 |
|---|
| 2025.12.17 | ₩29,592 | ₩29,992 | ₩29,592 | ₩29,777 | +0.63% | 1.2만 |
|---|
| 2025.12.16 | ₩30,700 | ₩30,700 | ₩29,727 | ₩29,805 | -2.91% | 1.7천 |
|---|
| 2025.12.15 | ₩33,930 | ₩33,950 | ₩33,863 | ₩33,950 | +0.06% | 1.1천 |
|---|
| 2025.12.12 | ₩33,997 | ₩34,058 | ₩33,997 | ₩34,058 | +0.18% | 400 |
|---|
| 2025.12.11 | ₩33,623 | ₩34,130 | ₩33,623 | ₩34,003 | +1.13% | 6천 |
|---|
| 2025.12.10 | ₩33,583 | ₩33,921 | ₩33,583 | ₩33,921 | +1.01% | 1.4천 |
|---|
| 2025.12.09 | ₩33,516 | ₩33,836 | ₩33,516 | ₩33,750 | +0.70% | 3.8천 |
|---|
| 2025.12.08 | ₩33,836 | ₩33,836 | ₩33,770 | ₩33,780 | -0.17% | 3.5천 |
|---|
| 2025.12.05 | ₩33,796 | ₩33,910 | ₩33,796 | ₩33,910 | +0.34% | 600 |
|---|
| 2025.12.04 | ₩33,923 | ₩33,945 | ₩33,923 | ₩33,945 | +0.06% | 200 |
|---|
| 2025.12.03 | ₩33,911 | ₩33,911 | ₩33,911 | ₩33,911 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩33,867 | ₩33,867 | ₩33,867 | ₩33,867 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩33,953 | ₩33,953 | ₩33,953 | ₩33,953 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩34,017 | ₩34,017 | ₩33,997 | ₩33,997 | -0.06% | 200 |
|---|
| 2025.11.26 | ₩34,083 | ₩34,083 | ₩33,850 | ₩34,083 | 0.00% | 500 |
|---|
| 2025.11.25 | ₩33,770 | ₩34,018 | ₩33,770 | ₩34,018 | +0.74% | 700 |
|---|
| 2025.11.24 | ₩33,770 | ₩34,277 | ₩33,770 | ₩34,023 | +0.75% | 400 |
|---|
| 2025.11.21 | ₩33,836 | ₩34,030 | ₩33,796 | ₩34,030 | +0.57% | 2.5천 |
|---|
| 2025.11.20 | ₩33,994 | ₩33,994 | ₩33,994 | ₩33,994 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩34,077 | ₩34,077 | ₩34,077 | ₩34,077 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩33,994 | ₩34,075 | ₩33,994 | ₩34,075 | +0.24% | 700 |
|---|
| 2025.11.17 | ₩34,245 | ₩34,245 | ₩33,983 | ₩34,111 | -0.39% | 1.4천 |
|---|
| 2025.11.14 | ₩34,262 | ₩34,262 | ₩34,229 | ₩34,229 | -0.10% | 300 |
|---|
| 2025.11.13 | ₩34,130 | ₩34,244 | ₩34,130 | ₩34,203 | +0.22% | 1.1천 |
|---|
| 2025.11.12 | ₩34,210 | ₩34,210 | ₩34,210 | ₩34,210 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩33,997 | ₩34,318 | ₩33,997 | ₩34,318 | +0.95% | 2천 |
|---|
| 2025.11.10 | ₩34,330 | ₩34,330 | ₩34,325 | ₩34,325 | -0.02% | 800 |
|---|
| 2025.11.07 | ₩34,281 | ₩34,281 | ₩34,281 | ₩34,281 | 0.00% | 300 |
|---|
| 2025.11.06 | ₩34,250 | ₩34,381 | ₩34,250 | ₩34,381 | +0.38% | 200 |
|---|
| 2025.11.05 | ₩34,402 | ₩34,402 | ₩34,402 | ₩34,402 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩34,330 | ₩34,330 | ₩34,330 | ₩34,330 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩34,023 | ₩34,416 | ₩34,023 | ₩34,416 | +1.15% | 1.2천 |
|---|
| 2025.10.31 | ₩34,508 | ₩34,508 | ₩34,486 | ₩34,486 | -0.06% | 500 |
|---|
| 2025.10.30 | ₩33,930 | ₩34,384 | ₩33,930 | ₩34,384 | +1.34% | 400 |
|---|
| 2025.10.29 | ₩34,544 | ₩34,544 | ₩34,524 | ₩34,524 | -0.06% | 300 |
|---|
| 2025.10.28 | ₩34,543 | ₩34,589 | ₩34,543 | ₩34,589 | +0.14% | 400 |
|---|
| 2025.10.27 | ₩34,517 | ₩34,552 | ₩34,517 | ₩34,552 | +0.10% | 1.3천 |
|---|
| 2025.10.24 | ₩34,446 | ₩34,446 | ₩34,370 | ₩34,394 | -0.15% | 1.1천 |
|---|
| 2025.10.23 | ₩34,588 | ₩34,588 | ₩34,551 | ₩34,551 | -0.11% | 300 |
|---|
| 2025.10.22 | ₩34,344 | ₩34,364 | ₩34,341 | ₩34,364 | +0.06% | 700 |
|---|
| 2025.10.21 | ₩34,317 | ₩34,330 | ₩34,317 | ₩34,318 | +0.00% | 700 |
|---|
| 2025.10.20 | ₩34,410 | ₩34,504 | ₩34,384 | ₩34,501 | +0.26% | 800 |
|---|
| 2025.10.17 | ₩34,424 | ₩34,557 | ₩34,424 | ₩34,557 | +0.39% | 200 |
|---|
| 2025.10.16 | ₩34,544 | ₩34,551 | ₩34,544 | ₩34,551 | +0.02% | 100 |
|---|
| 2025.10.15 | ₩34,571 | ₩34,637 | ₩34,571 | ₩34,637 | +0.19% | 700 |
|---|
| 2025.10.14 | ₩34,608 | ₩34,608 | ₩34,608 | ₩34,608 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩34,237 | ₩34,545 | ₩34,197 | ₩34,545 | +0.90% | 3.2천 |
|---|
| 2025.10.10 | ₩34,209 | ₩34,209 | ₩34,209 | ₩34,209 | 0.00% | 100 |
|---|