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 | ₩29,654 | ₩29,654 | ₩29,096 | ₩29,096 | -1.88% | 500 |
| 2026.10.08 | ₩29,413 | ₩29,413 | ₩28,904 | ₩29,145 | -0.91% | 2.3천 |
| 2026.10.07 | ₩28,944 | ₩29,400 | ₩28,891 | ₩29,165 | +0.76% | 4.8천 |
| 2026.10.06 | ₩28,811 | ₩29,212 | ₩28,811 | ₩29,105 | +1.02% | 3.5천 |
| 2026.10.05 | ₩29,031 | ₩29,279 | ₩29,031 | ₩29,045 | +0.05% | 1.8천 |
| 2026.10.02 | ₩29,058 | ₩29,319 | ₩28,797 | ₩29,052 | -0.02% | 3.4천 |
| 2026.10.01 | ₩29,102 | ₩29,102 | ₩29,102 | ₩29,102 | 0.00% | 100 |
| 2026.09.30 | ₩28,998 | ₩29,078 | ₩28,998 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,998 |
| 0.00% |
| 600 |
| 2026.09.29 | ₩28,864 | ₩29,386 | ₩28,851 | ₩29,093 | +0.79% | 2.4천 |
|---|
| 2026.09.28 | ₩28,958 | ₩29,226 | ₩28,891 | ₩29,226 | +0.92% | 3.4천 |
|---|
| 2026.09.25 | ₩29,098 | ₩29,480 | ₩28,931 | ₩29,386 | +0.99% | 2.6천 |
|---|
| 2026.09.24 | ₩29,574 | ₩29,574 | ₩29,025 | ₩29,293 | -0.95% | 1천 |
|---|
| 2026.09.23 | ₩29,118 | ₩29,560 | ₩29,118 | ₩29,319 | +0.69% | 2.2천 |
|---|
| 2026.09.22 | ₩29,587 | ₩29,587 | ₩29,319 | ₩29,485 | -0.34% | 600 |
|---|
| 2026.09.21 | ₩29,483 | ₩29,483 | ₩29,483 | ₩29,483 | 0.00% | 700 |
|---|
| 2026.09.18 | ₩29,823 | ₩29,823 | ₩29,823 | ₩29,823 | 0.00% | 500 |
|---|
| 2026.09.17 | ₩29,520 | ₩29,674 | ₩29,520 | ₩29,674 | +0.52% | 500 |
|---|
| 2026.09.16 | ₩29,461 | ₩29,520 | ₩29,461 | ₩29,520 | +0.20% | 200 |
|---|
| 2026.09.15 | ₩29,815 | ₩29,868 | ₩29,815 | ₩29,844 | +0.10% | 8.2천 |
|---|
| 2026.09.14 | ₩29,507 | ₩29,714 | ₩29,052 | ₩29,714 | +0.70% | 300 |
|---|
| 2026.09.11 | ₩29,520 | ₩29,520 | ₩29,520 | ₩29,520 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩29,346 | ₩29,520 | ₩29,346 | ₩29,520 | +0.59% | 2.1천 |
|---|
| 2026.09.09 | ₩29,467 | ₩29,667 | ₩29,453 | ₩29,667 | +0.68% | 800 |
|---|
| 2026.09.08 | ₩29,999 | ₩29,999 | ₩28,971 | ₩29,499 | -1.67% | 1.2천 |
|---|
| 2026.09.04 | ₩30,042 | ₩30,056 | ₩29,092 | ₩29,259 | -2.61% | 7천 |
|---|
| 2026.09.03 | ₩29,721 | ₩31,231 | ₩29,721 | ₩30,034 | +1.05% | 2.1천 |
|---|
| 2026.09.02 | ₩30,495 | ₩30,497 | ₩30,169 | ₩30,169 | -1.07% | 800 |
|---|
| 2026.09.01 | ₩30,477 | ₩30,503 | ₩30,477 | ₩30,503 | +0.08% | 500 |
|---|
| 2026.08.31 | ₩30,297 | ₩30,859 | ₩30,056 | ₩30,729 | +1.43% | 1.5만 |
|---|
| 2026.08.28 | ₩29,333 | ₩30,123 | ₩29,333 | ₩29,821 | +1.67% | 1.1만 |
|---|
| 2026.08.27 | ₩29,574 | ₩29,788 | ₩29,426 | ₩29,621 | +0.16% | 1.3천 |
|---|
| 2026.08.26 | ₩29,239 | ₩29,621 | ₩29,239 | ₩29,600 | +1.24% | 800 |
|---|
| 2026.08.25 | ₩29,500 | ₩29,500 | ₩29,500 | ₩29,500 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩29,500 | ₩29,500 | ₩29,497 | ₩29,497 | -0.01% | 500 |
|---|
| 2026.08.21 | ₩29,989 | ₩29,989 | ₩29,587 | ₩29,708 | -0.94% | 1.6천 |
|---|
| 2026.08.20 | ₩29,789 | ₩29,789 | ₩29,789 | ₩29,789 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩29,594 | ₩29,641 | ₩29,594 | ₩29,641 | +0.16% | 300 |
|---|
| 2026.08.18 | ₩29,413 | ₩30,100 | ₩29,413 | ₩29,754 | +1.16% | 2천 |
|---|
| 2026.08.17 | ₩29,949 | ₩30,015 | ₩29,714 | ₩29,714 | -0.78% | 2.2천 |
|---|
| 2026.08.14 | ₩29,513 | ₩29,951 | ₩29,429 | ₩29,714 | +0.68% | 2.1천 |
|---|
| 2026.08.13 | ₩29,279 | ₩29,787 | ₩29,279 | ₩29,621 | +1.17% | 1.9천 |
|---|
| 2026.08.12 | ₩28,851 | ₩29,426 | ₩28,851 | ₩29,279 | +1.48% | 2만 |
|---|
| 2026.08.11 | ₩29,473 | ₩29,922 | ₩29,473 | ₩29,681 | +0.70% | 1.1천 |
|---|
| 2026.08.10 | ₩29,855 | ₩29,855 | ₩29,252 | ₩29,587 | -0.90% | 1.2만 |
|---|
| 2026.08.07 | ₩30,089 | ₩30,123 | ₩29,315 | ₩29,480 | -2.02% | 2.3천 |
|---|
| 2026.08.06 | ₩29,239 | ₩29,594 | ₩29,239 | ₩29,560 | +1.10% | 1천 |
|---|
| 2026.08.05 | ₩29,524 | ₩29,524 | ₩29,524 | ₩29,524 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩29,266 | ₩29,610 | ₩29,239 | ₩29,610 | +1.18% | 4.5천 |
|---|
| 2026.08.03 | ₩29,540 | ₩29,828 | ₩29,239 | ₩29,571 | +0.10% | 3.1천 |
|---|
| 2026.07.31 | ₩30,034 | ₩30,034 | ₩29,558 | ₩29,558 | -1.59% | 500 |
|---|
| 2026.07.30 | ₩29,226 | ₩29,654 | ₩29,226 | ₩29,643 | +1.43% | 400 |
|---|
| 2026.07.29 | ₩29,413 | ₩29,815 | ₩29,373 | ₩29,800 | +1.32% | 700 |
|---|
| 2026.07.28 | ₩29,728 | ₩29,728 | ₩29,706 | ₩29,706 | -0.07% | 500 |
|---|
| 2026.07.27 | ₩29,400 | ₩29,728 | ₩29,400 | ₩29,728 | +1.12% | 500 |
|---|
| 2026.07.24 | ₩29,788 | ₩29,788 | ₩29,621 | ₩29,621 | -0.56% | 400 |
|---|
| 2026.07.23 | ₩29,587 | ₩29,780 | ₩29,453 | ₩29,780 | +0.65% | 2.4천 |
|---|
| 2026.07.22 | ₩29,467 | ₩30,123 | ₩29,467 | ₩29,815 | +1.18% | 7.6천 |
|---|
| 2026.07.21 | ₩29,721 | ₩30,056 | ₩29,721 | ₩29,721 | 0.00% | 3.7천 |
|---|
| 2026.07.20 | ₩30,163 | ₩30,163 | ₩29,736 | ₩29,736 | -1.42% | 700 |
|---|
| 2026.07.17 | ₩29,868 | ₩30,297 | ₩29,386 | ₩29,793 | -0.25% | 7.8천 |
|---|
| 2026.07.16 | ₩29,721 | ₩29,773 | ₩29,507 | ₩29,773 | +0.18% | 3천 |
|---|
| 2026.07.15 | ₩29,835 | ₩30,123 | ₩29,533 | ₩29,953 | +0.39% | 4.5만 |
|---|
| 2026.07.14 | ₩29,708 | ₩29,918 | ₩29,533 | ₩29,728 | +0.07% | 2.9천 |
|---|
| 2026.07.13 | ₩29,373 | ₩29,748 | ₩29,373 | ₩29,708 | +1.14% | 2.2천 |
|---|
| 2026.07.10 | ₩29,741 | ₩29,882 | ₩29,520 | ₩29,754 | +0.05% | 2.9천 |
|---|
| 2026.07.09 | ₩29,777 | ₩29,878 | ₩29,777 | ₩29,878 | +0.34% | 2.9천 |
|---|
| 2026.07.08 | ₩29,520 | ₩29,882 | ₩29,520 | ₩29,855 | +1.13% | 4.1천 |
|---|
| 2026.07.07 | ₩29,493 | ₩29,574 | ₩29,493 | ₩29,574 | +0.27% | 700 |
|---|
| 2026.07.06 | ₩29,453 | ₩29,627 | ₩29,453 | ₩29,627 | +0.59% | 2.9천 |
|---|
| 2026.07.02 | ₩29,493 | ₩29,634 | ₩29,493 | ₩29,634 | +0.48% | 400 |
|---|
| 2026.07.01 | ₩29,145 | ₩29,855 | ₩29,145 | ₩29,681 | +1.84% | 1.2천 |
|---|
| 2026.06.30 | ₩29,440 | ₩29,467 | ₩29,306 | ₩29,408 | -0.11% | 7.3천 |
|---|
| 2026.06.29 | ₩29,293 | ₩29,694 | ₩29,293 | ₩29,667 | +1.28% | 2.4천 |
|---|
| 2026.06.26 | ₩29,185 | ₩29,701 | ₩29,185 | ₩29,701 | +1.77% | 2천 |
|---|
| 2026.06.25 | ₩29,031 | ₩29,440 | ₩29,031 | ₩29,437 | +1.40% | 3.6천 |
|---|
| 2026.06.24 | ₩29,754 | ₩29,754 | ₩29,306 | ₩29,623 | -0.44% | 3.1천 |
|---|
| 2026.06.23 | ₩29,132 | ₩29,922 | ₩29,132 | ₩29,420 | +0.99% | 2.8천 |
|---|
| 2026.06.22 | ₩29,333 | ₩29,931 | ₩29,118 | ₩29,741 | +1.39% | 6.1천 |
|---|
| 2026.06.18 | ₩29,774 | ₩29,774 | ₩29,467 | ₩29,768 | -0.02% | 2천 |
|---|
| 2026.06.17 | ₩29,239 | ₩29,989 | ₩29,239 | ₩29,728 | +1.67% | 5.9천 |
|---|
| 2026.06.16 | ₩29,694 | ₩29,694 | ₩29,426 | ₩29,560 | -0.45% | 3천 |
|---|
| 2026.06.15 | ₩29,132 | ₩30,042 | ₩29,132 | ₩29,704 | +1.96% | 1.4만 |
|---|
| 2026.06.12 | ₩30,323 | ₩30,323 | ₩29,346 | ₩29,576 | -2.46% | 6만 |
|---|
| 2026.06.11 | ₩30,457 | ₩30,457 | ₩29,912 | ₩29,912 | -1.79% | 1.8만 |
|---|
| 2026.06.10 | ₩29,600 | ₩30,002 | ₩29,436 | ₩29,741 | +0.47% | 1.1만 |
|---|
| 2026.06.09 | ₩30,457 | ₩30,457 | ₩29,413 | ₩29,757 | -2.30% | 2.2만 |
|---|
| 2026.06.08 | ₩29,708 | ₩30,136 | ₩29,467 | ₩29,940 | +0.78% | 1만 |
|---|
| 2026.06.05 | ₩30,163 | ₩30,163 | ₩29,453 | ₩29,855 | -1.02% | 9.4천 |
|---|
| 2026.06.04 | ₩30,216 | ₩30,216 | ₩29,654 | ₩29,898 | -1.05% | 1.7만 |
|---|
| 2026.06.03 | ₩30,163 | ₩30,163 | ₩29,788 | ₩29,942 | -0.73% | 5.9천 |
|---|
| 2026.06.02 | ₩30,457 | ₩30,457 | ₩29,721 | ₩29,875 | -1.91% | 6.8천 |
|---|
| 2026.06.01 | ₩30,216 | ₩30,256 | ₩29,440 | ₩29,788 | -1.42% | 1.1만 |
|---|
| 2026.05.29 | ₩29,453 | ₩29,989 | ₩29,453 | ₩29,654 | +0.68% | 3.1천 |
|---|
| 2026.05.28 | ₩29,560 | ₩30,002 | ₩29,560 | ₩30,002 | +1.49% | 2.3천 |
|---|
| 2026.05.27 | ₩30,189 | ₩30,270 | ₩29,373 | ₩29,962 | -0.75% | 1.5만 |
|---|
| 2026.05.26 | ₩30,377 | ₩30,377 | ₩29,907 | ₩29,907 | -1.55% | 3.8천 |
|---|
| 2026.05.22 | ₩30,471 | ₩30,471 | ₩29,841 | ₩29,989 | -1.58% | 1.7만 |
|---|
| 2026.05.21 | ₩30,792 | ₩30,792 | ₩29,587 | ₩29,856 | -3.04% | 2.2만 |
|---|
| 2026.05.20 | ₩29,547 | ₩29,587 | ₩29,547 | ₩29,574 | +0.09% | 2.4천 |
|---|
| 2026.05.19 | ₩29,560 | ₩29,560 | ₩29,386 | ₩29,386 | -0.59% | 2.6천 |
|---|
| 2026.05.18 | ₩29,574 | ₩29,574 | ₩29,293 | ₩29,440 | -0.45% | 3.4천 |
|---|
| 2026.05.15 | ₩29,420 | ₩29,560 | ₩29,420 | ₩29,460 | +0.14% | 2.6천 |
|---|
| 2026.05.14 | ₩29,293 | ₩29,520 | ₩29,279 | ₩29,440 | +0.50% | 1.8천 |
|---|
| 2026.05.13 | ₩29,433 | ₩29,433 | ₩29,433 | ₩29,433 | 0.00% | 500 |
|---|
| 2026.05.12 | ₩30,109 | ₩30,109 | ₩29,653 | ₩29,653 | -1.52% | 1.5천 |
|---|
| 2026.05.11 | ₩29,226 | ₩29,646 | ₩29,226 | ₩29,646 | +1.44% | 400 |
|---|
| 2026.05.08 | ₩29,533 | ₩29,533 | ₩29,212 | ₩29,339 | -0.66% | 1천 |
|---|
| 2026.05.07 | ₩29,527 | ₩29,540 | ₩29,527 | ₩29,540 | +0.05% | 600 |
|---|
| 2026.05.06 | ₩29,212 | ₩29,393 | ₩29,199 | ₩29,392 | +0.61% | 2.9천 |
|---|
| 2026.05.05 | ₩29,185 | ₩29,574 | ₩29,185 | ₩29,574 | +1.33% | 2.1천 |
|---|
| 2026.05.04 | ₩29,172 | ₩29,922 | ₩29,172 | ₩29,547 | +1.28% | 2.7천 |
|---|
| 2026.05.01 | ₩29,172 | ₩29,369 | ₩29,159 | ₩29,369 | +0.67% | 2.1천 |
|---|
| 2026.04.30 | ₩29,199 | ₩29,587 | ₩29,185 | ₩29,572 | +1.28% | 3.4천 |
|---|
| 2026.04.29 | ₩29,615 | ₩29,615 | ₩29,615 | ₩29,615 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩29,560 | ₩30,002 | ₩29,559 | ₩29,559 | -0.00% | 2.8천 |
|---|
| 2026.04.27 | ₩29,761 | ₩29,761 | ₩29,118 | ₩29,493 | -0.90% | 3.3천 |
|---|
| 2026.04.24 | ₩29,788 | ₩29,788 | ₩29,761 | ₩29,761 | -0.09% | 2.5천 |
|---|
| 2026.04.23 | ₩29,686 | ₩29,868 | ₩29,533 | ₩29,634 | -0.18% | 3.7천 |
|---|
| 2026.04.22 | ₩29,453 | ₩29,500 | ₩29,185 | ₩29,500 | +0.16% | 2.6천 |
|---|
| 2026.04.21 | ₩29,654 | ₩29,748 | ₩29,571 | ₩29,571 | -0.28% | 5천 |
|---|
| 2026.04.20 | ₩29,333 | ₩29,445 | ₩29,319 | ₩29,445 | +0.38% | 700 |
|---|
| 2026.04.17 | ₩29,406 | ₩29,667 | ₩29,406 | ₩29,440 | +0.11% | 2.2천 |
|---|
| 2026.04.16 | ₩29,641 | ₩29,641 | ₩29,319 | ₩29,393 | -0.84% | 3.1천 |
|---|
| 2026.04.15 | ₩29,319 | ₩29,396 | ₩29,319 | ₩29,396 | +0.26% | 1.3천 |
|---|
| 2026.04.14 | ₩29,132 | ₩29,359 | ₩29,132 | ₩29,359 | +0.78% | 1천 |
|---|
| 2026.04.13 | ₩29,480 | ₩29,480 | ₩29,065 | ₩29,275 | -0.69% | 2.6천 |
|---|
| 2026.04.10 | ₩29,326 | ₩29,326 | ₩29,092 | ₩29,305 | -0.07% | 2.1천 |
|---|
| 2026.04.09 | ₩28,824 | ₩29,286 | ₩28,824 | ₩29,279 | +1.58% | 900 |
|---|
| 2026.04.08 | ₩28,784 | ₩29,520 | ₩28,784 | ₩29,270 | +1.69% | 1.8천 |
|---|
| 2026.04.07 | ₩29,440 | ₩29,440 | ₩29,226 | ₩29,385 | -0.19% | 2.5천 |
|---|
| 2026.04.06 | ₩31,649 | ₩31,649 | ₩29,426 | ₩29,426 | -7.02% | 6.6천 |
|---|
| 2026.04.02 | ₩30,966 | ₩30,966 | ₩29,353 | ₩29,381 | -5.12% | 3.5천 |
|---|
| 2026.04.01 | ₩29,386 | ₩29,386 | ₩29,353 | ₩29,353 | -0.11% | 1.5천 |
|---|
| 2026.03.31 | ₩29,266 | ₩29,480 | ₩29,266 | ₩29,378 | +0.38% | 1천 |
|---|
| 2026.03.30 | ₩29,252 | ₩29,467 | ₩29,246 | ₩29,246 | -0.02% | 2천 |
|---|
| 2026.03.27 | ₩29,038 | ₩29,453 | ₩29,029 | ₩29,239 | +0.69% | 1.5천 |
|---|
| 2026.03.26 | ₩29,373 | ₩29,440 | ₩29,038 | ₩29,259 | -0.39% | 1.3천 |
|---|
| 2026.03.25 | ₩29,480 | ₩29,493 | ₩29,252 | ₩29,252 | -0.77% | 1.3천 |
|---|
| 2026.03.24 | ₩29,520 | ₩29,520 | ₩29,246 | ₩29,246 | -0.93% | 1.1천 |
|---|
| 2026.03.23 | ₩29,507 | ₩29,507 | ₩29,246 | ₩29,246 | -0.88% | 1.9천 |
|---|
| 2026.03.20 | ₩29,266 | ₩29,480 | ₩29,266 | ₩29,314 | +0.16% | 1.5천 |
|---|
| 2026.03.19 | ₩29,185 | ₩29,259 | ₩29,137 | ₩29,259 | +0.25% | 1.3천 |
|---|
| 2026.03.18 | ₩29,025 | ₩29,333 | ₩29,025 | ₩29,333 | +1.06% | 2.8천 |
|---|
| 2026.03.17 | ₩29,507 | ₩29,507 | ₩29,333 | ₩29,333 | -0.59% | 1.5천 |
|---|
| 2026.03.16 | ₩29,520 | ₩29,520 | ₩29,339 | ₩29,339 | -0.61% | 2.1천 |
|---|
| 2026.03.13 | ₩29,453 | ₩29,574 | ₩29,333 | ₩29,333 | -0.41% | 700 |
|---|
| 2026.03.12 | ₩29,346 | ₩29,346 | ₩29,322 | ₩29,322 | -0.08% | 1.4천 |
|---|
| 2026.03.11 | ₩29,574 | ₩29,574 | ₩29,092 | ₩29,333 | -0.81% | 2.1천 |
|---|
| 2026.03.10 | ₩29,495 | ₩29,495 | ₩29,370 | ₩29,370 | -0.42% | 1.2천 |
|---|
| 2026.03.09 | ₩30,243 | ₩30,243 | ₩28,944 | ₩29,338 | -2.99% | 1.9만 |
|---|
| 2026.03.06 | ₩29,313 | ₩29,507 | ₩29,011 | ₩29,279 | -0.11% | 6.7천 |
|---|
| 2026.03.05 | ₩29,078 | ₩29,078 | ₩29,065 | ₩29,065 | -0.05% | 2.2천 |
|---|
| 2026.03.04 | ₩29,239 | ₩29,246 | ₩29,239 | ₩29,246 | +0.02% | 900 |
|---|
| 2026.03.03 | ₩29,139 | ₩29,139 | ₩29,139 | ₩29,139 | 0.00% | 600 |
|---|
| 2026.03.02 | ₩29,641 | ₩29,641 | ₩29,266 | ₩29,268 | -1.26% | 800 |
|---|
| 2026.02.27 | ₩29,279 | ₩29,279 | ₩29,279 | ₩29,279 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩29,132 | ₩29,343 | ₩29,132 | ₩29,343 | +0.73% | 400 |
|---|
| 2026.02.25 | ₩29,349 | ₩29,349 | ₩29,349 | ₩29,349 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩29,038 | ₩29,125 | ₩29,038 | ₩29,125 | +0.30% | 1.1천 |
|---|
| 2026.02.23 | ₩29,279 | ₩29,341 | ₩29,279 | ₩29,341 | +0.21% | 600 |
|---|
| 2026.02.20 | ₩29,272 | ₩29,272 | ₩29,272 | ₩29,272 | 0.00% | 500 |
|---|
| 2026.02.19 | ₩29,480 | ₩29,480 | ₩29,279 | ₩29,279 | -0.68% | 300 |
|---|
| 2026.02.18 | ₩29,480 | ₩29,480 | ₩29,279 | ₩29,279 | -0.68% | 300 |
|---|
| 2026.02.17 | ₩29,318 | ₩29,319 | ₩29,065 | ₩29,318 | 0.00% | 1.8천 |
|---|
| 2026.02.13 | ₩30,216 | ₩30,216 | ₩29,323 | ₩29,323 | -2.96% | 200 |
|---|
| 2026.02.12 | ₩29,574 | ₩29,574 | ₩29,369 | ₩29,369 | -0.69% | 400 |
|---|
| 2026.02.11 | ₩29,239 | ₩29,386 | ₩29,239 | ₩29,325 | +0.29% | 400 |
|---|
| 2026.02.10 | ₩29,418 | ₩29,418 | ₩29,353 | ₩29,353 | -0.22% | 400 |
|---|
| 2026.02.09 | ₩30,216 | ₩30,216 | ₩29,259 | ₩29,359 | -2.84% | 900 |
|---|
| 2026.02.06 | ₩29,373 | ₩29,373 | ₩29,246 | ₩29,246 | -0.43% | 1.1천 |
|---|
| 2026.02.05 | ₩29,246 | ₩29,246 | ₩29,238 | ₩29,238 | -0.03% | 400 |
|---|
| 2026.02.04 | ₩29,246 | ₩29,246 | ₩29,246 | ₩29,246 | 0.00% | 300 |
|---|
| 2026.02.03 | ₩29,424 | ₩29,574 | ₩29,366 | ₩29,405 | -0.06% | 1.1천 |
|---|
| 2026.02.02 | ₩29,737 | ₩29,737 | ₩29,520 | ₩29,600 | -0.46% | 2.4천 |
|---|
| 2026.01.30 | ₩30,136 | ₩30,136 | ₩29,567 | ₩29,567 | -1.89% | 600 |
|---|
| 2026.01.29 | ₩29,306 | ₩29,513 | ₩29,306 | ₩29,513 | +0.71% | 1.5천 |
|---|
| 2026.01.28 | ₩29,226 | ₩29,346 | ₩29,226 | ₩29,293 | +0.23% | 1.5천 |
|---|
| 2026.01.27 | ₩29,386 | ₩29,386 | ₩29,386 | ₩29,386 | 0.00% | 300 |
|---|
| 2026.01.26 | ₩29,406 | ₩29,406 | ₩29,386 | ₩29,386 | -0.07% | 300 |
|---|
| 2026.01.23 | ₩29,239 | ₩29,276 | ₩29,172 | ₩29,276 | +0.13% | 2.5천 |
|---|
| 2026.01.22 | ₩29,373 | ₩29,373 | ₩29,293 | ₩29,373 | 0.00% | 1.4천 |
|---|
| 2026.01.21 | ₩29,453 | ₩29,453 | ₩29,413 | ₩29,413 | -0.14% | 400 |
|---|
| 2026.01.20 | ₩29,339 | ₩29,339 | ₩29,339 | ₩29,339 | 0.00% | 500 |
|---|
| 2026.01.16 | ₩29,185 | ₩29,389 | ₩29,185 | ₩29,389 | +0.70% | 500 |
|---|
| 2026.01.15 | ₩29,295 | ₩29,295 | ₩29,295 | ₩29,295 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩29,092 | ₩29,250 | ₩29,065 | ₩29,250 | +0.54% | 2천 |
|---|
| 2026.01.13 | ₩29,038 | ₩29,185 | ₩29,038 | ₩29,118 | +0.28% | 1.6천 |
|---|
| 2026.01.12 | ₩29,112 | ₩29,112 | ₩29,011 | ₩29,070 | -0.14% | 2.6천 |
|---|
| 2026.01.09 | ₩29,132 | ₩29,185 | ₩29,092 | ₩29,132 | 0.00% | 1.5천 |
|---|
| 2026.01.08 | ₩29,212 | ₩29,212 | ₩29,092 | ₩29,212 | 0.00% | 1.6천 |
|---|
| 2026.01.07 | ₩29,118 | ₩29,226 | ₩29,118 | ₩29,226 | +0.37% | 500 |
|---|
| 2026.01.06 | ₩29,179 | ₩29,219 | ₩29,145 | ₩29,219 | +0.14% | 800 |
|---|
| 2026.01.05 | ₩29,078 | ₩29,220 | ₩29,078 | ₩29,220 | +0.49% | 700 |
|---|
| 2026.01.02 | ₩29,199 | ₩29,199 | ₩29,199 | ₩29,199 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩28,543 | ₩29,179 | ₩28,543 | ₩29,165 | +2.18% | 1.2천 |
|---|
| 2025.12.30 | ₩29,141 | ₩29,159 | ₩29,065 | ₩29,159 | +0.06% | 1.5천 |
|---|
| 2025.12.29 | ₩29,065 | ₩29,145 | ₩29,065 | ₩29,145 | +0.28% | 1.3천 |
|---|
| 2025.12.26 | ₩29,219 | ₩29,219 | ₩29,052 | ₩29,205 | -0.05% | 4.9천 |
|---|
| 2025.12.24 | ₩29,232 | ₩29,232 | ₩29,106 | ₩29,226 | -0.02% | 900 |
|---|
| 2025.12.23 | ₩29,493 | ₩29,989 | ₩29,493 | ₩29,847 | +1.20% | 1.8천 |
|---|
| 2025.12.22 | ₩29,841 | ₩29,841 | ₩29,801 | ₩29,801 | -0.13% | 1.2천 |
|---|
| 2025.12.19 | ₩30,069 | ₩30,069 | ₩29,756 | ₩29,756 | -1.04% | 1.2천 |
|---|
| 2025.12.18 | ₩29,975 | ₩29,975 | ₩29,734 | ₩29,808 | -0.56% | 1.2천 |
|---|
| 2025.12.17 | ₩29,681 | ₩30,082 | ₩29,681 | ₩29,867 | +0.63% | 1.2만 |
|---|
| 2025.12.16 | ₩30,792 | ₩30,792 | ₩29,816 | ₩29,895 | -2.91% | 1.7천 |
|---|
| 2025.12.15 | ₩34,032 | ₩34,052 | ₩33,965 | ₩34,052 | +0.06% | 1.1천 |
|---|
| 2025.12.12 | ₩34,099 | ₩34,160 | ₩34,099 | ₩34,160 | +0.18% | 400 |
|---|
| 2025.12.11 | ₩33,724 | ₩34,233 | ₩33,724 | ₩34,105 | +1.13% | 6천 |
|---|
| 2025.12.10 | ₩33,684 | ₩34,022 | ₩33,684 | ₩34,022 | +1.01% | 1.4천 |
|---|
| 2025.12.09 | ₩33,617 | ₩33,938 | ₩33,617 | ₩33,851 | +0.70% | 3.8천 |
|---|
| 2025.12.08 | ₩33,938 | ₩33,938 | ₩33,871 | ₩33,882 | -0.17% | 3.5천 |
|---|
| 2025.12.05 | ₩33,898 | ₩34,012 | ₩33,898 | ₩34,012 | +0.34% | 600 |
|---|
| 2025.12.04 | ₩34,025 | ₩34,047 | ₩34,025 | ₩34,047 | +0.06% | 200 |
|---|
| 2025.12.03 | ₩34,013 | ₩34,013 | ₩34,013 | ₩34,013 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩33,969 | ₩33,969 | ₩33,969 | ₩33,969 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩34,055 | ₩34,055 | ₩34,055 | ₩34,055 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩34,119 | ₩34,119 | ₩34,099 | ₩34,099 | -0.06% | 200 |
|---|
| 2025.11.26 | ₩34,186 | ₩34,186 | ₩33,951 | ₩34,186 | 0.00% | 500 |
|---|
| 2025.11.25 | ₩33,871 | ₩34,120 | ₩33,871 | ₩34,120 | +0.74% | 700 |
|---|
| 2025.11.24 | ₩33,871 | ₩34,380 | ₩33,871 | ₩34,126 | +0.75% | 400 |
|---|
| 2025.11.21 | ₩33,938 | ₩34,132 | ₩33,898 | ₩34,132 | +0.57% | 2.5천 |
|---|
| 2025.11.20 | ₩34,096 | ₩34,096 | ₩34,096 | ₩34,096 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩34,179 | ₩34,179 | ₩34,179 | ₩34,179 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩34,096 | ₩34,178 | ₩34,096 | ₩34,178 | +0.24% | 700 |
|---|
| 2025.11.17 | ₩34,348 | ₩34,348 | ₩34,085 | ₩34,214 | -0.39% | 1.4천 |
|---|
| 2025.11.14 | ₩34,365 | ₩34,365 | ₩34,332 | ₩34,332 | -0.10% | 300 |
|---|
| 2025.11.13 | ₩34,233 | ₩34,346 | ₩34,233 | ₩34,306 | +0.22% | 1.1천 |
|---|
| 2025.11.12 | ₩34,313 | ₩34,313 | ₩34,313 | ₩34,313 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩34,099 | ₩34,421 | ₩34,099 | ₩34,421 | +0.95% | 2천 |
|---|
| 2025.11.10 | ₩34,433 | ₩34,433 | ₩34,428 | ₩34,428 | -0.02% | 800 |
|---|
| 2025.11.07 | ₩34,384 | ₩34,384 | ₩34,384 | ₩34,384 | 0.00% | 300 |
|---|
| 2025.11.06 | ₩34,353 | ₩34,484 | ₩34,353 | ₩34,484 | +0.38% | 200 |
|---|
| 2025.11.05 | ₩34,506 | ₩34,506 | ₩34,506 | ₩34,506 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩34,433 | ₩34,433 | ₩34,433 | ₩34,433 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩34,126 | ₩34,519 | ₩34,126 | ₩34,519 | +1.15% | 1.2천 |
|---|
| 2025.10.31 | ₩34,611 | ₩34,611 | ₩34,590 | ₩34,590 | -0.06% | 500 |
|---|
| 2025.10.30 | ₩34,032 | ₩34,487 | ₩34,032 | ₩34,487 | +1.34% | 400 |
|---|
| 2025.10.29 | ₩34,648 | ₩34,648 | ₩34,628 | ₩34,628 | -0.06% | 300 |
|---|
| 2025.10.28 | ₩34,646 | ₩34,693 | ₩34,646 | ₩34,693 | +0.14% | 400 |
|---|
| 2025.10.27 | ₩34,621 | ₩34,656 | ₩34,621 | ₩34,656 | +0.10% | 1.3천 |
|---|
| 2025.10.24 | ₩34,550 | ₩34,550 | ₩34,474 | ₩34,498 | -0.15% | 1.1천 |
|---|
| 2025.10.23 | ₩34,692 | ₩34,692 | ₩34,654 | ₩34,654 | -0.11% | 300 |
|---|
| 2025.10.22 | ₩34,447 | ₩34,467 | ₩34,444 | ₩34,467 | +0.06% | 700 |
|---|
| 2025.10.21 | ₩34,420 | ₩34,433 | ₩34,420 | ₩34,421 | +0.00% | 700 |
|---|
| 2025.10.20 | ₩34,514 | ₩34,607 | ₩34,487 | ₩34,605 | +0.26% | 800 |
|---|
| 2025.10.17 | ₩34,527 | ₩34,661 | ₩34,527 | ₩34,661 | +0.39% | 200 |
|---|
| 2025.10.16 | ₩34,648 | ₩34,654 | ₩34,648 | ₩34,654 | +0.02% | 100 |
|---|
| 2025.10.15 | ₩34,674 | ₩34,741 | ₩34,674 | ₩34,741 | +0.19% | 700 |
|---|
| 2025.10.14 | ₩34,712 | ₩34,712 | ₩34,712 | ₩34,712 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩34,340 | ₩34,649 | ₩34,300 | ₩34,649 | +0.90% | 3.2천 |
|---|
| 2025.10.10 | ₩34,312 | ₩34,312 | ₩34,312 | ₩34,312 | 0.00% | 100 |
|---|