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 | ₩29,705 | ₩29,705 | ₩29,145 | ₩29,145 | -1.88% | 500 |
| 2026.10.08 | ₩29,463 | ₩29,463 | ₩28,954 | ₩29,195 | -0.91% | 2.3천 |
| 2026.10.07 | ₩28,994 | ₩29,450 | ₩28,940 | ₩29,215 | +0.76% | 4.8천 |
| 2026.10.06 | ₩28,860 | ₩29,262 | ₩28,860 | ₩29,155 | +1.02% | 3.5천 |
| 2026.10.05 | ₩29,081 | ₩29,329 | ₩29,081 | ₩29,095 | +0.05% | 1.8천 |
| 2026.10.02 | ₩29,108 | ₩29,369 | ₩28,846 | ₩29,101 | -0.02% | 3.4천 |
| 2026.10.01 | ₩29,152 | ₩29,152 | ₩29,152 | ₩29,152 | 0.00% | 100 |
| 2026.09.30 | ₩29,048 | ₩29,128 | ₩29,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,048 |
| 0.00% |
| 600 |
| 2026.09.29 | ₩28,913 | ₩29,436 | ₩28,900 | ₩29,143 | +0.79% | 2.4천 |
|---|
| 2026.09.28 | ₩29,007 | ₩29,276 | ₩28,940 | ₩29,276 | +0.92% | 3.4천 |
|---|
| 2026.09.25 | ₩29,148 | ₩29,530 | ₩28,981 | ₩29,436 | +0.99% | 2.6천 |
|---|
| 2026.09.24 | ₩29,624 | ₩29,624 | ₩29,074 | ₩29,343 | -0.95% | 1천 |
|---|
| 2026.09.23 | ₩29,168 | ₩29,611 | ₩29,168 | ₩29,369 | +0.69% | 2.2천 |
|---|
| 2026.09.22 | ₩29,638 | ₩29,638 | ₩29,369 | ₩29,536 | -0.34% | 600 |
|---|
| 2026.09.21 | ₩29,533 | ₩29,533 | ₩29,533 | ₩29,533 | 0.00% | 700 |
|---|
| 2026.09.18 | ₩29,874 | ₩29,874 | ₩29,874 | ₩29,874 | 0.00% | 500 |
|---|
| 2026.09.17 | ₩29,571 | ₩29,725 | ₩29,571 | ₩29,725 | +0.52% | 500 |
|---|
| 2026.09.16 | ₩29,512 | ₩29,571 | ₩29,512 | ₩29,571 | +0.20% | 200 |
|---|
| 2026.09.15 | ₩29,866 | ₩29,919 | ₩29,866 | ₩29,895 | +0.10% | 8.2천 |
|---|
| 2026.09.14 | ₩29,557 | ₩29,765 | ₩29,101 | ₩29,765 | +0.70% | 300 |
|---|
| 2026.09.11 | ₩29,571 | ₩29,571 | ₩29,571 | ₩29,571 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩29,396 | ₩29,571 | ₩29,396 | ₩29,571 | +0.59% | 2.1천 |
|---|
| 2026.09.09 | ₩29,517 | ₩29,718 | ₩29,504 | ₩29,718 | +0.68% | 800 |
|---|
| 2026.09.08 | ₩30,051 | ₩30,051 | ₩29,021 | ₩29,549 | -1.67% | 1.2천 |
|---|
| 2026.09.04 | ₩30,094 | ₩30,107 | ₩29,141 | ₩29,309 | -2.61% | 7천 |
|---|
| 2026.09.03 | ₩29,772 | ₩31,284 | ₩29,772 | ₩30,086 | +1.05% | 2.1천 |
|---|
| 2026.09.02 | ₩30,547 | ₩30,550 | ₩30,221 | ₩30,221 | -1.07% | 800 |
|---|
| 2026.09.01 | ₩30,529 | ₩30,555 | ₩30,529 | ₩30,555 | +0.08% | 500 |
|---|
| 2026.08.31 | ₩30,348 | ₩30,912 | ₩30,107 | ₩30,782 | +1.43% | 1.5만 |
|---|
| 2026.08.28 | ₩29,383 | ₩30,174 | ₩29,383 | ₩29,872 | +1.67% | 1.1만 |
|---|
| 2026.08.27 | ₩29,624 | ₩29,839 | ₩29,477 | ₩29,671 | +0.16% | 1.3천 |
|---|
| 2026.08.26 | ₩29,289 | ₩29,671 | ₩29,289 | ₩29,651 | +1.24% | 800 |
|---|
| 2026.08.25 | ₩29,550 | ₩29,550 | ₩29,550 | ₩29,550 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩29,550 | ₩29,550 | ₩29,548 | ₩29,548 | -0.01% | 500 |
|---|
| 2026.08.21 | ₩30,040 | ₩30,040 | ₩29,638 | ₩29,758 | -0.94% | 1.6천 |
|---|
| 2026.08.20 | ₩29,840 | ₩29,840 | ₩29,840 | ₩29,840 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩29,644 | ₩29,691 | ₩29,644 | ₩29,691 | +0.16% | 300 |
|---|
| 2026.08.18 | ₩29,463 | ₩30,151 | ₩29,463 | ₩29,805 | +1.16% | 2천 |
|---|
| 2026.08.17 | ₩30,000 | ₩30,067 | ₩29,765 | ₩29,765 | -0.78% | 2.2천 |
|---|
| 2026.08.14 | ₩29,564 | ₩30,002 | ₩29,479 | ₩29,765 | +0.68% | 2.1천 |
|---|
| 2026.08.13 | ₩29,329 | ₩29,837 | ₩29,329 | ₩29,671 | +1.17% | 1.9천 |
|---|
| 2026.08.12 | ₩28,900 | ₩29,477 | ₩28,900 | ₩29,329 | +1.48% | 2만 |
|---|
| 2026.08.11 | ₩29,524 | ₩29,973 | ₩29,524 | ₩29,732 | +0.70% | 1.1천 |
|---|
| 2026.08.10 | ₩29,906 | ₩29,906 | ₩29,302 | ₩29,638 | -0.90% | 1.2만 |
|---|
| 2026.08.07 | ₩30,141 | ₩30,174 | ₩29,365 | ₩29,530 | -2.02% | 2.3천 |
|---|
| 2026.08.06 | ₩29,289 | ₩29,644 | ₩29,289 | ₩29,611 | +1.10% | 1천 |
|---|
| 2026.08.05 | ₩29,575 | ₩29,575 | ₩29,575 | ₩29,575 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩29,316 | ₩29,660 | ₩29,289 | ₩29,660 | +1.18% | 4.5천 |
|---|
| 2026.08.03 | ₩29,591 | ₩29,879 | ₩29,289 | ₩29,622 | +0.10% | 3.1천 |
|---|
| 2026.07.31 | ₩30,086 | ₩30,086 | ₩29,608 | ₩29,608 | -1.59% | 500 |
|---|
| 2026.07.30 | ₩29,276 | ₩29,705 | ₩29,276 | ₩29,694 | +1.43% | 400 |
|---|
| 2026.07.29 | ₩29,463 | ₩29,866 | ₩29,423 | ₩29,851 | +1.32% | 700 |
|---|
| 2026.07.28 | ₩29,778 | ₩29,778 | ₩29,757 | ₩29,757 | -0.07% | 500 |
|---|
| 2026.07.27 | ₩29,450 | ₩29,778 | ₩29,450 | ₩29,778 | +1.12% | 500 |
|---|
| 2026.07.24 | ₩29,839 | ₩29,839 | ₩29,671 | ₩29,671 | -0.56% | 400 |
|---|
| 2026.07.23 | ₩29,638 | ₩29,831 | ₩29,504 | ₩29,831 | +0.65% | 2.4천 |
|---|
| 2026.07.22 | ₩29,517 | ₩30,174 | ₩29,517 | ₩29,866 | +1.18% | 7.6천 |
|---|
| 2026.07.21 | ₩29,772 | ₩30,107 | ₩29,772 | ₩29,772 | 0.00% | 3.7천 |
|---|
| 2026.07.20 | ₩30,214 | ₩30,214 | ₩29,787 | ₩29,787 | -1.42% | 700 |
|---|
| 2026.07.17 | ₩29,919 | ₩30,348 | ₩29,436 | ₩29,844 | -0.25% | 7.8천 |
|---|
| 2026.07.16 | ₩29,772 | ₩29,824 | ₩29,557 | ₩29,824 | +0.18% | 3천 |
|---|
| 2026.07.15 | ₩29,886 | ₩30,174 | ₩29,584 | ₩30,004 | +0.39% | 4.5만 |
|---|
| 2026.07.14 | ₩29,758 | ₩29,969 | ₩29,584 | ₩29,778 | +0.07% | 2.9천 |
|---|
| 2026.07.13 | ₩29,423 | ₩29,799 | ₩29,423 | ₩29,758 | +1.14% | 2.2천 |
|---|
| 2026.07.10 | ₩29,792 | ₩29,933 | ₩29,571 | ₩29,805 | +0.05% | 2.9천 |
|---|
| 2026.07.09 | ₩29,828 | ₩29,929 | ₩29,828 | ₩29,929 | +0.34% | 2.9천 |
|---|
| 2026.07.08 | ₩29,571 | ₩29,933 | ₩29,571 | ₩29,906 | +1.13% | 4.1천 |
|---|
| 2026.07.07 | ₩29,544 | ₩29,624 | ₩29,544 | ₩29,624 | +0.27% | 700 |
|---|
| 2026.07.06 | ₩29,504 | ₩29,678 | ₩29,504 | ₩29,678 | +0.59% | 2.9천 |
|---|
| 2026.07.02 | ₩29,544 | ₩29,685 | ₩29,544 | ₩29,685 | +0.48% | 400 |
|---|
| 2026.07.01 | ₩29,195 | ₩29,906 | ₩29,195 | ₩29,732 | +1.84% | 1.2천 |
|---|
| 2026.06.30 | ₩29,490 | ₩29,517 | ₩29,356 | ₩29,458 | -0.11% | 7.3천 |
|---|
| 2026.06.29 | ₩29,343 | ₩29,745 | ₩29,343 | ₩29,718 | +1.28% | 2.4천 |
|---|
| 2026.06.26 | ₩29,235 | ₩29,752 | ₩29,235 | ₩29,752 | +1.77% | 2천 |
|---|
| 2026.06.25 | ₩29,081 | ₩29,490 | ₩29,081 | ₩29,487 | +1.40% | 3.6천 |
|---|
| 2026.06.24 | ₩29,805 | ₩29,805 | ₩29,356 | ₩29,674 | -0.44% | 3.1천 |
|---|
| 2026.06.23 | ₩29,182 | ₩29,973 | ₩29,182 | ₩29,470 | +0.99% | 2.8천 |
|---|
| 2026.06.22 | ₩29,383 | ₩29,982 | ₩29,168 | ₩29,792 | +1.39% | 6.1천 |
|---|
| 2026.06.18 | ₩29,825 | ₩29,825 | ₩29,517 | ₩29,819 | -0.02% | 2천 |
|---|
| 2026.06.17 | ₩29,289 | ₩30,040 | ₩29,289 | ₩29,778 | +1.67% | 5.9천 |
|---|
| 2026.06.16 | ₩29,745 | ₩29,745 | ₩29,477 | ₩29,611 | -0.45% | 3천 |
|---|
| 2026.06.15 | ₩29,182 | ₩30,094 | ₩29,182 | ₩29,754 | +1.96% | 1.4만 |
|---|
| 2026.06.12 | ₩30,375 | ₩30,375 | ₩29,396 | ₩29,627 | -2.46% | 6만 |
|---|
| 2026.06.11 | ₩30,509 | ₩30,509 | ₩29,964 | ₩29,964 | -1.79% | 1.8만 |
|---|
| 2026.06.10 | ₩29,651 | ₩30,053 | ₩29,486 | ₩29,792 | +0.47% | 1.1만 |
|---|
| 2026.06.09 | ₩30,509 | ₩30,509 | ₩29,463 | ₩29,808 | -2.30% | 2.2만 |
|---|
| 2026.06.08 | ₩29,758 | ₩30,187 | ₩29,517 | ₩29,992 | +0.78% | 1만 |
|---|
| 2026.06.05 | ₩30,214 | ₩30,214 | ₩29,504 | ₩29,906 | -1.02% | 9.4천 |
|---|
| 2026.06.04 | ₩30,268 | ₩30,268 | ₩29,705 | ₩29,949 | -1.05% | 1.7만 |
|---|
| 2026.06.03 | ₩30,214 | ₩30,214 | ₩29,839 | ₩29,993 | -0.73% | 5.9천 |
|---|
| 2026.06.02 | ₩30,509 | ₩30,509 | ₩29,772 | ₩29,926 | -1.91% | 6.8천 |
|---|
| 2026.06.01 | ₩30,268 | ₩30,308 | ₩29,490 | ₩29,839 | -1.42% | 1.1만 |
|---|
| 2026.05.29 | ₩29,504 | ₩30,040 | ₩29,504 | ₩29,705 | +0.68% | 3.1천 |
|---|
| 2026.05.28 | ₩29,611 | ₩30,053 | ₩29,611 | ₩30,053 | +1.49% | 2.3천 |
|---|
| 2026.05.27 | ₩30,241 | ₩30,322 | ₩29,423 | ₩30,013 | -0.75% | 1.5만 |
|---|
| 2026.05.26 | ₩30,429 | ₩30,429 | ₩29,958 | ₩29,958 | -1.55% | 3.8천 |
|---|
| 2026.05.22 | ₩30,523 | ₩30,523 | ₩29,892 | ₩30,040 | -1.58% | 1.7만 |
|---|
| 2026.05.21 | ₩30,845 | ₩30,845 | ₩29,638 | ₩29,907 | -3.04% | 2.2만 |
|---|
| 2026.05.20 | ₩29,597 | ₩29,638 | ₩29,597 | ₩29,624 | +0.09% | 2.4천 |
|---|
| 2026.05.19 | ₩29,611 | ₩29,611 | ₩29,436 | ₩29,436 | -0.59% | 2.6천 |
|---|
| 2026.05.18 | ₩29,624 | ₩29,624 | ₩29,343 | ₩29,490 | -0.45% | 3.4천 |
|---|
| 2026.05.15 | ₩29,470 | ₩29,611 | ₩29,470 | ₩29,510 | +0.14% | 2.6천 |
|---|
| 2026.05.14 | ₩29,343 | ₩29,571 | ₩29,329 | ₩29,490 | +0.50% | 1.8천 |
|---|
| 2026.05.13 | ₩29,483 | ₩29,483 | ₩29,483 | ₩29,483 | 0.00% | 500 |
|---|
| 2026.05.12 | ₩30,161 | ₩30,161 | ₩29,703 | ₩29,703 | -1.52% | 1.5천 |
|---|
| 2026.05.11 | ₩29,276 | ₩29,697 | ₩29,276 | ₩29,697 | +1.44% | 400 |
|---|
| 2026.05.08 | ₩29,584 | ₩29,584 | ₩29,262 | ₩29,390 | -0.66% | 1천 |
|---|
| 2026.05.07 | ₩29,577 | ₩29,591 | ₩29,577 | ₩29,591 | +0.05% | 600 |
|---|
| 2026.05.06 | ₩29,262 | ₩29,443 | ₩29,249 | ₩29,442 | +0.61% | 2.9천 |
|---|
| 2026.05.05 | ₩29,235 | ₩29,624 | ₩29,235 | ₩29,624 | +1.33% | 2.1천 |
|---|
| 2026.05.04 | ₩29,222 | ₩29,973 | ₩29,222 | ₩29,597 | +1.28% | 2.7천 |
|---|
| 2026.05.01 | ₩29,222 | ₩29,419 | ₩29,209 | ₩29,419 | +0.67% | 2.1천 |
|---|
| 2026.04.30 | ₩29,249 | ₩29,638 | ₩29,235 | ₩29,623 | +1.28% | 3.4천 |
|---|
| 2026.04.29 | ₩29,666 | ₩29,666 | ₩29,666 | ₩29,666 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩29,611 | ₩30,053 | ₩29,609 | ₩29,609 | -0.00% | 2.8천 |
|---|
| 2026.04.27 | ₩29,812 | ₩29,812 | ₩29,168 | ₩29,544 | -0.90% | 3.3천 |
|---|
| 2026.04.24 | ₩29,839 | ₩29,839 | ₩29,812 | ₩29,812 | -0.09% | 2.5천 |
|---|
| 2026.04.23 | ₩29,737 | ₩29,919 | ₩29,584 | ₩29,685 | -0.18% | 3.7천 |
|---|
| 2026.04.22 | ₩29,504 | ₩29,550 | ₩29,235 | ₩29,550 | +0.16% | 2.6천 |
|---|
| 2026.04.21 | ₩29,705 | ₩29,799 | ₩29,622 | ₩29,622 | -0.28% | 5천 |
|---|
| 2026.04.20 | ₩29,383 | ₩29,495 | ₩29,369 | ₩29,495 | +0.38% | 700 |
|---|
| 2026.04.17 | ₩29,457 | ₩29,718 | ₩29,457 | ₩29,490 | +0.11% | 2.2천 |
|---|
| 2026.04.16 | ₩29,691 | ₩29,691 | ₩29,369 | ₩29,443 | -0.84% | 3.1천 |
|---|
| 2026.04.15 | ₩29,369 | ₩29,446 | ₩29,369 | ₩29,446 | +0.26% | 1.3천 |
|---|
| 2026.04.14 | ₩29,182 | ₩29,410 | ₩29,182 | ₩29,410 | +0.78% | 1천 |
|---|
| 2026.04.13 | ₩29,530 | ₩29,530 | ₩29,115 | ₩29,325 | -0.69% | 2.6천 |
|---|
| 2026.04.10 | ₩29,376 | ₩29,376 | ₩29,141 | ₩29,355 | -0.07% | 2.1천 |
|---|
| 2026.04.09 | ₩28,873 | ₩29,336 | ₩28,873 | ₩29,329 | +1.58% | 900 |
|---|
| 2026.04.08 | ₩28,833 | ₩29,571 | ₩28,833 | ₩29,320 | +1.69% | 1.8천 |
|---|
| 2026.04.07 | ₩29,490 | ₩29,490 | ₩29,276 | ₩29,435 | -0.19% | 2.5천 |
|---|
| 2026.04.06 | ₩31,703 | ₩31,703 | ₩29,477 | ₩29,477 | -7.02% | 6.6천 |
|---|
| 2026.04.02 | ₩31,019 | ₩31,019 | ₩29,403 | ₩29,431 | -5.12% | 3.5천 |
|---|
| 2026.04.01 | ₩29,436 | ₩29,436 | ₩29,403 | ₩29,403 | -0.11% | 1.5천 |
|---|
| 2026.03.31 | ₩29,316 | ₩29,530 | ₩29,316 | ₩29,428 | +0.38% | 1천 |
|---|
| 2026.03.30 | ₩29,302 | ₩29,517 | ₩29,296 | ₩29,296 | -0.02% | 2천 |
|---|
| 2026.03.27 | ₩29,088 | ₩29,504 | ₩29,078 | ₩29,289 | +0.69% | 1.5천 |
|---|
| 2026.03.26 | ₩29,423 | ₩29,490 | ₩29,088 | ₩29,309 | -0.39% | 1.3천 |
|---|
| 2026.03.25 | ₩29,530 | ₩29,544 | ₩29,302 | ₩29,302 | -0.77% | 1.3천 |
|---|
| 2026.03.24 | ₩29,571 | ₩29,571 | ₩29,296 | ₩29,296 | -0.93% | 1.1천 |
|---|
| 2026.03.23 | ₩29,557 | ₩29,557 | ₩29,296 | ₩29,296 | -0.88% | 1.9천 |
|---|
| 2026.03.20 | ₩29,316 | ₩29,530 | ₩29,316 | ₩29,364 | +0.16% | 1.5천 |
|---|
| 2026.03.19 | ₩29,235 | ₩29,309 | ₩29,187 | ₩29,309 | +0.25% | 1.3천 |
|---|
| 2026.03.18 | ₩29,074 | ₩29,383 | ₩29,074 | ₩29,383 | +1.06% | 2.8천 |
|---|
| 2026.03.17 | ₩29,557 | ₩29,557 | ₩29,383 | ₩29,383 | -0.59% | 1.5천 |
|---|
| 2026.03.16 | ₩29,571 | ₩29,571 | ₩29,390 | ₩29,390 | -0.61% | 2.1천 |
|---|
| 2026.03.13 | ₩29,504 | ₩29,624 | ₩29,383 | ₩29,383 | -0.41% | 700 |
|---|
| 2026.03.12 | ₩29,396 | ₩29,396 | ₩29,372 | ₩29,372 | -0.08% | 1.4천 |
|---|
| 2026.03.11 | ₩29,624 | ₩29,624 | ₩29,141 | ₩29,383 | -0.81% | 2.1천 |
|---|
| 2026.03.10 | ₩29,545 | ₩29,545 | ₩29,420 | ₩29,420 | -0.42% | 1.2천 |
|---|
| 2026.03.09 | ₩30,295 | ₩30,295 | ₩28,994 | ₩29,388 | -2.99% | 1.9만 |
|---|
| 2026.03.06 | ₩29,363 | ₩29,557 | ₩29,061 | ₩29,329 | -0.11% | 6.7천 |
|---|
| 2026.03.05 | ₩29,128 | ₩29,128 | ₩29,115 | ₩29,115 | -0.05% | 2.2천 |
|---|
| 2026.03.04 | ₩29,289 | ₩29,296 | ₩29,289 | ₩29,296 | +0.02% | 900 |
|---|
| 2026.03.03 | ₩29,188 | ₩29,188 | ₩29,188 | ₩29,188 | 0.00% | 600 |
|---|
| 2026.03.02 | ₩29,691 | ₩29,691 | ₩29,316 | ₩29,318 | -1.26% | 800 |
|---|
| 2026.02.27 | ₩29,329 | ₩29,329 | ₩29,329 | ₩29,329 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩29,182 | ₩29,394 | ₩29,182 | ₩29,394 | +0.73% | 400 |
|---|
| 2026.02.25 | ₩29,399 | ₩29,399 | ₩29,399 | ₩29,399 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩29,088 | ₩29,175 | ₩29,088 | ₩29,175 | +0.30% | 1.1천 |
|---|
| 2026.02.23 | ₩29,329 | ₩29,391 | ₩29,329 | ₩29,391 | +0.21% | 600 |
|---|
| 2026.02.20 | ₩29,322 | ₩29,322 | ₩29,322 | ₩29,322 | 0.00% | 500 |
|---|
| 2026.02.19 | ₩29,530 | ₩29,530 | ₩29,329 | ₩29,329 | -0.68% | 300 |
|---|
| 2026.02.18 | ₩29,530 | ₩29,530 | ₩29,329 | ₩29,329 | -0.68% | 300 |
|---|
| 2026.02.17 | ₩29,368 | ₩29,369 | ₩29,115 | ₩29,368 | 0.00% | 1.8천 |
|---|
| 2026.02.13 | ₩30,268 | ₩30,268 | ₩29,373 | ₩29,373 | -2.96% | 200 |
|---|
| 2026.02.12 | ₩29,624 | ₩29,624 | ₩29,419 | ₩29,419 | -0.69% | 400 |
|---|
| 2026.02.11 | ₩29,289 | ₩29,436 | ₩29,289 | ₩29,375 | +0.29% | 400 |
|---|
| 2026.02.10 | ₩29,469 | ₩29,469 | ₩29,403 | ₩29,403 | -0.22% | 400 |
|---|
| 2026.02.09 | ₩30,268 | ₩30,268 | ₩29,309 | ₩29,410 | -2.84% | 900 |
|---|
| 2026.02.06 | ₩29,423 | ₩29,423 | ₩29,296 | ₩29,296 | -0.43% | 1.1천 |
|---|
| 2026.02.05 | ₩29,296 | ₩29,296 | ₩29,288 | ₩29,288 | -0.03% | 400 |
|---|
| 2026.02.04 | ₩29,296 | ₩29,296 | ₩29,296 | ₩29,296 | 0.00% | 300 |
|---|
| 2026.02.03 | ₩29,474 | ₩29,624 | ₩29,416 | ₩29,455 | -0.06% | 1.1천 |
|---|
| 2026.02.02 | ₩29,788 | ₩29,788 | ₩29,571 | ₩29,651 | -0.46% | 2.4천 |
|---|
| 2026.01.30 | ₩30,187 | ₩30,187 | ₩29,618 | ₩29,618 | -1.89% | 600 |
|---|
| 2026.01.29 | ₩29,356 | ₩29,564 | ₩29,356 | ₩29,564 | +0.71% | 1.5천 |
|---|
| 2026.01.28 | ₩29,276 | ₩29,396 | ₩29,276 | ₩29,343 | +0.23% | 1.5천 |
|---|
| 2026.01.27 | ₩29,436 | ₩29,436 | ₩29,436 | ₩29,436 | 0.00% | 300 |
|---|
| 2026.01.26 | ₩29,457 | ₩29,457 | ₩29,436 | ₩29,436 | -0.07% | 300 |
|---|
| 2026.01.23 | ₩29,289 | ₩29,327 | ₩29,222 | ₩29,327 | +0.13% | 2.5천 |
|---|
| 2026.01.22 | ₩29,423 | ₩29,423 | ₩29,343 | ₩29,423 | 0.00% | 1.4천 |
|---|
| 2026.01.21 | ₩29,504 | ₩29,504 | ₩29,463 | ₩29,463 | -0.14% | 400 |
|---|
| 2026.01.20 | ₩29,390 | ₩29,390 | ₩29,390 | ₩29,390 | 0.00% | 500 |
|---|
| 2026.01.16 | ₩29,235 | ₩29,439 | ₩29,235 | ₩29,439 | +0.70% | 500 |
|---|
| 2026.01.15 | ₩29,345 | ₩29,345 | ₩29,345 | ₩29,345 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩29,141 | ₩29,300 | ₩29,115 | ₩29,300 | +0.54% | 2천 |
|---|
| 2026.01.13 | ₩29,088 | ₩29,235 | ₩29,088 | ₩29,168 | +0.28% | 1.6천 |
|---|
| 2026.01.12 | ₩29,162 | ₩29,162 | ₩29,061 | ₩29,120 | -0.14% | 2.6천 |
|---|
| 2026.01.09 | ₩29,182 | ₩29,235 | ₩29,141 | ₩29,182 | 0.00% | 1.5천 |
|---|
| 2026.01.08 | ₩29,262 | ₩29,262 | ₩29,141 | ₩29,262 | 0.00% | 1.6천 |
|---|
| 2026.01.07 | ₩29,168 | ₩29,276 | ₩29,168 | ₩29,276 | +0.37% | 500 |
|---|
| 2026.01.06 | ₩29,229 | ₩29,269 | ₩29,195 | ₩29,269 | +0.14% | 800 |
|---|
| 2026.01.05 | ₩29,128 | ₩29,270 | ₩29,128 | ₩29,270 | +0.49% | 700 |
|---|
| 2026.01.02 | ₩29,249 | ₩29,249 | ₩29,249 | ₩29,249 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩28,592 | ₩29,229 | ₩28,592 | ₩29,215 | +2.18% | 1.2천 |
|---|
| 2025.12.30 | ₩29,191 | ₩29,209 | ₩29,115 | ₩29,209 | +0.06% | 1.5천 |
|---|
| 2025.12.29 | ₩29,115 | ₩29,195 | ₩29,115 | ₩29,195 | +0.28% | 1.3천 |
|---|
| 2025.12.26 | ₩29,269 | ₩29,269 | ₩29,101 | ₩29,255 | -0.05% | 4.9천 |
|---|
| 2025.12.24 | ₩29,282 | ₩29,282 | ₩29,156 | ₩29,276 | -0.02% | 900 |
|---|
| 2025.12.23 | ₩29,544 | ₩30,040 | ₩29,544 | ₩29,898 | +1.20% | 1.8천 |
|---|
| 2025.12.22 | ₩29,892 | ₩29,892 | ₩29,852 | ₩29,852 | -0.13% | 1.2천 |
|---|
| 2025.12.19 | ₩30,120 | ₩30,120 | ₩29,807 | ₩29,807 | -1.04% | 1.2천 |
|---|
| 2025.12.18 | ₩30,027 | ₩30,027 | ₩29,785 | ₩29,859 | -0.56% | 1.2천 |
|---|
| 2025.12.17 | ₩29,732 | ₩30,134 | ₩29,732 | ₩29,918 | +0.63% | 1.2만 |
|---|
| 2025.12.16 | ₩30,845 | ₩30,845 | ₩29,867 | ₩29,946 | -2.91% | 1.7천 |
|---|
| 2025.12.15 | ₩34,090 | ₩34,110 | ₩34,023 | ₩34,110 | +0.06% | 1.1천 |
|---|
| 2025.12.12 | ₩34,157 | ₩34,219 | ₩34,157 | ₩34,219 | +0.18% | 400 |
|---|
| 2025.12.11 | ₩33,782 | ₩34,291 | ₩33,782 | ₩34,164 | +1.13% | 6천 |
|---|
| 2025.12.10 | ₩33,741 | ₩34,081 | ₩33,741 | ₩34,081 | +1.01% | 1.4천 |
|---|
| 2025.12.09 | ₩33,674 | ₩33,996 | ₩33,674 | ₩33,909 | +0.70% | 3.8천 |
|---|
| 2025.12.08 | ₩33,996 | ₩33,996 | ₩33,929 | ₩33,940 | -0.17% | 3.5천 |
|---|
| 2025.12.05 | ₩33,956 | ₩34,070 | ₩33,956 | ₩34,070 | +0.34% | 600 |
|---|
| 2025.12.04 | ₩34,083 | ₩34,105 | ₩34,083 | ₩34,105 | +0.06% | 200 |
|---|
| 2025.12.03 | ₩34,071 | ₩34,071 | ₩34,071 | ₩34,071 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩34,027 | ₩34,027 | ₩34,027 | ₩34,027 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩34,113 | ₩34,113 | ₩34,113 | ₩34,113 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩34,177 | ₩34,177 | ₩34,157 | ₩34,157 | -0.06% | 200 |
|---|
| 2025.11.26 | ₩34,244 | ₩34,244 | ₩34,010 | ₩34,244 | 0.00% | 500 |
|---|
| 2025.11.25 | ₩33,929 | ₩34,179 | ₩33,929 | ₩34,179 | +0.74% | 700 |
|---|
| 2025.11.24 | ₩33,929 | ₩34,439 | ₩33,929 | ₩34,184 | +0.75% | 400 |
|---|
| 2025.11.21 | ₩33,996 | ₩34,191 | ₩33,956 | ₩34,191 | +0.57% | 2.5천 |
|---|
| 2025.11.20 | ₩34,154 | ₩34,154 | ₩34,154 | ₩34,154 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩34,238 | ₩34,238 | ₩34,238 | ₩34,238 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩34,154 | ₩34,236 | ₩34,154 | ₩34,236 | +0.24% | 700 |
|---|
| 2025.11.17 | ₩34,406 | ₩34,406 | ₩34,144 | ₩34,272 | -0.39% | 1.4천 |
|---|
| 2025.11.14 | ₩34,424 | ₩34,424 | ₩34,390 | ₩34,390 | -0.10% | 300 |
|---|
| 2025.11.13 | ₩34,291 | ₩34,405 | ₩34,291 | ₩34,365 | +0.22% | 1.1천 |
|---|
| 2025.11.12 | ₩34,372 | ₩34,372 | ₩34,372 | ₩34,372 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩34,157 | ₩34,480 | ₩34,157 | ₩34,480 | +0.95% | 2천 |
|---|
| 2025.11.10 | ₩34,492 | ₩34,492 | ₩34,487 | ₩34,487 | -0.02% | 800 |
|---|
| 2025.11.07 | ₩34,443 | ₩34,443 | ₩34,443 | ₩34,443 | 0.00% | 300 |
|---|
| 2025.11.06 | ₩34,412 | ₩34,543 | ₩34,412 | ₩34,543 | +0.38% | 200 |
|---|
| 2025.11.05 | ₩34,565 | ₩34,565 | ₩34,565 | ₩34,565 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩34,492 | ₩34,492 | ₩34,492 | ₩34,492 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩34,184 | ₩34,578 | ₩34,184 | ₩34,578 | +1.15% | 1.2천 |
|---|
| 2025.10.31 | ₩34,671 | ₩34,671 | ₩34,649 | ₩34,649 | -0.06% | 500 |
|---|
| 2025.10.30 | ₩34,090 | ₩34,546 | ₩34,090 | ₩34,546 | +1.34% | 400 |
|---|
| 2025.10.29 | ₩34,707 | ₩34,707 | ₩34,687 | ₩34,687 | -0.06% | 300 |
|---|
| 2025.10.28 | ₩34,706 | ₩34,752 | ₩34,706 | ₩34,752 | +0.14% | 400 |
|---|
| 2025.10.27 | ₩34,680 | ₩34,715 | ₩34,680 | ₩34,715 | +0.10% | 1.3천 |
|---|
| 2025.10.24 | ₩34,609 | ₩34,609 | ₩34,533 | ₩34,557 | -0.15% | 1.1천 |
|---|
| 2025.10.23 | ₩34,751 | ₩34,751 | ₩34,714 | ₩34,714 | -0.11% | 300 |
|---|
| 2025.10.22 | ₩34,506 | ₩34,526 | ₩34,503 | ₩34,526 | +0.06% | 700 |
|---|
| 2025.10.21 | ₩34,479 | ₩34,492 | ₩34,479 | ₩34,480 | +0.00% | 700 |
|---|
| 2025.10.20 | ₩34,573 | ₩34,667 | ₩34,546 | ₩34,664 | +0.26% | 800 |
|---|
| 2025.10.17 | ₩34,586 | ₩34,720 | ₩34,586 | ₩34,720 | +0.39% | 200 |
|---|
| 2025.10.16 | ₩34,707 | ₩34,714 | ₩34,707 | ₩34,714 | +0.02% | 100 |
|---|
| 2025.10.15 | ₩34,734 | ₩34,801 | ₩34,734 | ₩34,801 | +0.19% | 700 |
|---|
| 2025.10.14 | ₩34,771 | ₩34,771 | ₩34,771 | ₩34,771 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩34,398 | ₩34,708 | ₩34,358 | ₩34,708 | +0.90% | 3.2천 |
|---|
| 2025.10.10 | ₩34,370 | ₩34,370 | ₩34,370 | ₩34,370 | 0.00% | 100 |
|---|