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 | ₩29,554 | ₩29,554 | ₩28,998 | ₩28,998 | -1.88% | 500 |
| 2026.10.08 | ₩29,314 | ₩29,314 | ₩28,807 | ₩29,047 | -0.91% | 2.3천 |
| 2026.10.07 | ₩28,847 | ₩29,301 | ₩28,794 | ₩29,067 | +0.76% | 4.8천 |
| 2026.10.06 | ₩28,714 | ₩29,114 | ₩28,714 | ₩29,007 | +1.02% | 3.5천 |
| 2026.10.05 | ₩28,934 | ₩29,181 | ₩28,934 | ₩28,947 | +0.05% | 1.8천 |
| 2026.10.02 | ₩28,961 | ₩29,221 | ₩28,700 | ₩28,954 | -0.02% | 3.4천 |
| 2026.10.01 | ₩29,005 | ₩29,005 | ₩29,005 | ₩29,005 | 0.00% | 100 |
| 2026.09.30 | ₩28,901 | ₩28,981 | ₩28,901 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,901 |
| 0.00% |
| 600 |
| 2026.09.29 | ₩28,767 | ₩29,287 | ₩28,754 | ₩28,995 | +0.79% | 2.4천 |
|---|
| 2026.09.28 | ₩28,860 | ₩29,127 | ₩28,794 | ₩29,127 | +0.92% | 3.4천 |
|---|
| 2026.09.25 | ₩29,001 | ₩29,381 | ₩28,834 | ₩29,287 | +0.99% | 2.6천 |
|---|
| 2026.09.24 | ₩29,474 | ₩29,474 | ₩28,927 | ₩29,194 | -0.95% | 1천 |
|---|
| 2026.09.23 | ₩29,021 | ₩29,461 | ₩29,021 | ₩29,221 | +0.69% | 2.2천 |
|---|
| 2026.09.22 | ₩29,488 | ₩29,488 | ₩29,221 | ₩29,386 | -0.34% | 600 |
|---|
| 2026.09.21 | ₩29,384 | ₩29,384 | ₩29,384 | ₩29,384 | 0.00% | 700 |
|---|
| 2026.09.18 | ₩29,722 | ₩29,722 | ₩29,722 | ₩29,722 | 0.00% | 500 |
|---|
| 2026.09.17 | ₩29,421 | ₩29,574 | ₩29,421 | ₩29,574 | +0.52% | 500 |
|---|
| 2026.09.16 | ₩29,362 | ₩29,421 | ₩29,362 | ₩29,421 | +0.20% | 200 |
|---|
| 2026.09.15 | ₩29,714 | ₩29,768 | ₩29,714 | ₩29,744 | +0.10% | 8.2천 |
|---|
| 2026.09.14 | ₩29,408 | ₩29,614 | ₩28,954 | ₩29,614 | +0.70% | 300 |
|---|
| 2026.09.11 | ₩29,421 | ₩29,421 | ₩29,421 | ₩29,421 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩29,247 | ₩29,421 | ₩29,247 | ₩29,421 | +0.59% | 2.1천 |
|---|
| 2026.09.09 | ₩29,368 | ₩29,568 | ₩29,354 | ₩29,568 | +0.68% | 800 |
|---|
| 2026.09.08 | ₩29,899 | ₩29,899 | ₩28,874 | ₩29,400 | -1.67% | 1.2천 |
|---|
| 2026.09.04 | ₩29,941 | ₩29,955 | ₩28,994 | ₩29,161 | -2.61% | 7천 |
|---|
| 2026.09.03 | ₩29,621 | ₩31,126 | ₩29,621 | ₩29,933 | +1.05% | 2.1천 |
|---|
| 2026.09.02 | ₩30,392 | ₩30,395 | ₩30,068 | ₩30,068 | -1.07% | 800 |
|---|
| 2026.09.01 | ₩30,375 | ₩30,400 | ₩30,375 | ₩30,400 | +0.08% | 500 |
|---|
| 2026.08.31 | ₩30,195 | ₩30,755 | ₩29,955 | ₩30,626 | +1.43% | 1.5만 |
|---|
| 2026.08.28 | ₩29,234 | ₩30,021 | ₩29,234 | ₩29,721 | +1.67% | 1.1만 |
|---|
| 2026.08.27 | ₩29,474 | ₩29,688 | ₩29,327 | ₩29,521 | +0.16% | 1.3천 |
|---|
| 2026.08.26 | ₩29,141 | ₩29,521 | ₩29,141 | ₩29,501 | +1.24% | 800 |
|---|
| 2026.08.25 | ₩29,401 | ₩29,401 | ₩29,401 | ₩29,401 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩29,401 | ₩29,401 | ₩29,398 | ₩29,398 | -0.01% | 500 |
|---|
| 2026.08.21 | ₩29,888 | ₩29,888 | ₩29,488 | ₩29,608 | -0.94% | 1.6천 |
|---|
| 2026.08.20 | ₩29,689 | ₩29,689 | ₩29,689 | ₩29,689 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩29,494 | ₩29,541 | ₩29,494 | ₩29,541 | +0.16% | 300 |
|---|
| 2026.08.18 | ₩29,314 | ₩29,999 | ₩29,314 | ₩29,654 | +1.16% | 2천 |
|---|
| 2026.08.17 | ₩29,848 | ₩29,915 | ₩29,614 | ₩29,614 | -0.78% | 2.2천 |
|---|
| 2026.08.14 | ₩29,414 | ₩29,851 | ₩29,330 | ₩29,614 | +0.68% | 2.1천 |
|---|
| 2026.08.13 | ₩29,181 | ₩29,686 | ₩29,181 | ₩29,521 | +1.17% | 1.9천 |
|---|
| 2026.08.12 | ₩28,754 | ₩29,327 | ₩28,754 | ₩29,181 | +1.48% | 2만 |
|---|
| 2026.08.11 | ₩29,374 | ₩29,821 | ₩29,374 | ₩29,581 | +0.70% | 1.1천 |
|---|
| 2026.08.10 | ₩29,754 | ₩29,754 | ₩29,154 | ₩29,488 | -0.90% | 1.2만 |
|---|
| 2026.08.07 | ₩29,988 | ₩30,021 | ₩29,217 | ₩29,381 | -2.02% | 2.3천 |
|---|
| 2026.08.06 | ₩29,141 | ₩29,494 | ₩29,141 | ₩29,461 | +1.10% | 1천 |
|---|
| 2026.08.05 | ₩29,425 | ₩29,425 | ₩29,425 | ₩29,425 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩29,167 | ₩29,510 | ₩29,141 | ₩29,510 | +1.18% | 4.5천 |
|---|
| 2026.08.03 | ₩29,441 | ₩29,728 | ₩29,141 | ₩29,472 | +0.10% | 3.1천 |
|---|
| 2026.07.31 | ₩29,933 | ₩29,933 | ₩29,458 | ₩29,458 | -1.59% | 500 |
|---|
| 2026.07.30 | ₩29,127 | ₩29,554 | ₩29,127 | ₩29,544 | +1.43% | 400 |
|---|
| 2026.07.29 | ₩29,314 | ₩29,714 | ₩29,274 | ₩29,700 | +1.32% | 700 |
|---|
| 2026.07.28 | ₩29,628 | ₩29,628 | ₩29,606 | ₩29,606 | -0.07% | 500 |
|---|
| 2026.07.27 | ₩29,301 | ₩29,628 | ₩29,301 | ₩29,628 | +1.12% | 500 |
|---|
| 2026.07.24 | ₩29,688 | ₩29,688 | ₩29,521 | ₩29,521 | -0.56% | 400 |
|---|
| 2026.07.23 | ₩29,488 | ₩29,680 | ₩29,354 | ₩29,680 | +0.65% | 2.4천 |
|---|
| 2026.07.22 | ₩29,368 | ₩30,021 | ₩29,368 | ₩29,714 | +1.18% | 7.6천 |
|---|
| 2026.07.21 | ₩29,621 | ₩29,955 | ₩29,621 | ₩29,621 | 0.00% | 3.7천 |
|---|
| 2026.07.20 | ₩30,061 | ₩30,061 | ₩29,636 | ₩29,636 | -1.42% | 700 |
|---|
| 2026.07.17 | ₩29,768 | ₩30,195 | ₩29,287 | ₩29,693 | -0.25% | 7.8천 |
|---|
| 2026.07.16 | ₩29,621 | ₩29,673 | ₩29,408 | ₩29,673 | +0.18% | 3천 |
|---|
| 2026.07.15 | ₩29,734 | ₩30,021 | ₩29,434 | ₩29,852 | +0.39% | 4.5만 |
|---|
| 2026.07.14 | ₩29,608 | ₩29,817 | ₩29,434 | ₩29,628 | +0.07% | 2.9천 |
|---|
| 2026.07.13 | ₩29,274 | ₩29,648 | ₩29,274 | ₩29,608 | +1.14% | 2.2천 |
|---|
| 2026.07.10 | ₩29,641 | ₩29,781 | ₩29,421 | ₩29,654 | +0.05% | 2.9천 |
|---|
| 2026.07.09 | ₩29,677 | ₩29,777 | ₩29,677 | ₩29,777 | +0.34% | 2.9천 |
|---|
| 2026.07.08 | ₩29,421 | ₩29,781 | ₩29,421 | ₩29,754 | +1.13% | 4.1천 |
|---|
| 2026.07.07 | ₩29,394 | ₩29,474 | ₩29,394 | ₩29,474 | +0.27% | 700 |
|---|
| 2026.07.06 | ₩29,354 | ₩29,528 | ₩29,354 | ₩29,528 | +0.59% | 2.9천 |
|---|
| 2026.07.02 | ₩29,394 | ₩29,534 | ₩29,394 | ₩29,534 | +0.48% | 400 |
|---|
| 2026.07.01 | ₩29,047 | ₩29,754 | ₩29,047 | ₩29,581 | +1.84% | 1.2천 |
|---|
| 2026.06.30 | ₩29,341 | ₩29,368 | ₩29,207 | ₩29,309 | -0.11% | 7.3천 |
|---|
| 2026.06.29 | ₩29,194 | ₩29,594 | ₩29,194 | ₩29,568 | +1.28% | 2.4천 |
|---|
| 2026.06.26 | ₩29,087 | ₩29,601 | ₩29,087 | ₩29,601 | +1.77% | 2천 |
|---|
| 2026.06.25 | ₩28,934 | ₩29,341 | ₩28,934 | ₩29,338 | +1.40% | 3.6천 |
|---|
| 2026.06.24 | ₩29,654 | ₩29,654 | ₩29,207 | ₩29,524 | -0.44% | 3.1천 |
|---|
| 2026.06.23 | ₩29,034 | ₩29,821 | ₩29,034 | ₩29,321 | +0.99% | 2.8천 |
|---|
| 2026.06.22 | ₩29,234 | ₩29,830 | ₩29,021 | ₩29,641 | +1.39% | 6.1천 |
|---|
| 2026.06.18 | ₩29,674 | ₩29,674 | ₩29,368 | ₩29,668 | -0.02% | 2천 |
|---|
| 2026.06.17 | ₩29,141 | ₩29,888 | ₩29,141 | ₩29,628 | +1.67% | 5.9천 |
|---|
| 2026.06.16 | ₩29,594 | ₩29,594 | ₩29,327 | ₩29,461 | -0.45% | 3천 |
|---|
| 2026.06.15 | ₩29,034 | ₩29,941 | ₩29,034 | ₩29,604 | +1.96% | 1.4만 |
|---|
| 2026.06.12 | ₩30,221 | ₩30,221 | ₩29,247 | ₩29,477 | -2.46% | 6만 |
|---|
| 2026.06.11 | ₩30,355 | ₩30,355 | ₩29,812 | ₩29,812 | -1.79% | 1.8만 |
|---|
| 2026.06.10 | ₩29,501 | ₩29,901 | ₩29,337 | ₩29,641 | +0.47% | 1.1만 |
|---|
| 2026.06.09 | ₩30,355 | ₩30,355 | ₩29,314 | ₩29,657 | -2.30% | 2.2만 |
|---|
| 2026.06.08 | ₩29,608 | ₩30,035 | ₩29,368 | ₩29,840 | +0.78% | 1만 |
|---|
| 2026.06.05 | ₩30,061 | ₩30,061 | ₩29,354 | ₩29,754 | -1.02% | 9.4천 |
|---|
| 2026.06.04 | ₩30,115 | ₩30,115 | ₩29,554 | ₩29,797 | -1.05% | 1.7만 |
|---|
| 2026.06.03 | ₩30,061 | ₩30,061 | ₩29,688 | ₩29,841 | -0.73% | 5.9천 |
|---|
| 2026.06.02 | ₩30,355 | ₩30,355 | ₩29,621 | ₩29,774 | -1.91% | 6.8천 |
|---|
| 2026.06.01 | ₩30,115 | ₩30,155 | ₩29,341 | ₩29,688 | -1.42% | 1.1만 |
|---|
| 2026.05.29 | ₩29,354 | ₩29,888 | ₩29,354 | ₩29,554 | +0.68% | 3.1천 |
|---|
| 2026.05.28 | ₩29,461 | ₩29,901 | ₩29,461 | ₩29,901 | +1.49% | 2.3천 |
|---|
| 2026.05.27 | ₩30,088 | ₩30,168 | ₩29,274 | ₩29,861 | -0.75% | 1.5만 |
|---|
| 2026.05.26 | ₩30,275 | ₩30,275 | ₩29,806 | ₩29,806 | -1.55% | 3.8천 |
|---|
| 2026.05.22 | ₩30,368 | ₩30,368 | ₩29,741 | ₩29,888 | -1.58% | 1.7만 |
|---|
| 2026.05.21 | ₩30,688 | ₩30,688 | ₩29,488 | ₩29,756 | -3.04% | 2.2만 |
|---|
| 2026.05.20 | ₩29,448 | ₩29,488 | ₩29,448 | ₩29,474 | +0.09% | 2.4천 |
|---|
| 2026.05.19 | ₩29,461 | ₩29,461 | ₩29,287 | ₩29,287 | -0.59% | 2.6천 |
|---|
| 2026.05.18 | ₩29,474 | ₩29,474 | ₩29,194 | ₩29,341 | -0.45% | 3.4천 |
|---|
| 2026.05.15 | ₩29,321 | ₩29,461 | ₩29,321 | ₩29,361 | +0.14% | 2.6천 |
|---|
| 2026.05.14 | ₩29,194 | ₩29,421 | ₩29,181 | ₩29,341 | +0.50% | 1.8천 |
|---|
| 2026.05.13 | ₩29,334 | ₩29,334 | ₩29,334 | ₩29,334 | 0.00% | 500 |
|---|
| 2026.05.12 | ₩30,008 | ₩30,008 | ₩29,553 | ₩29,553 | -1.52% | 1.5천 |
|---|
| 2026.05.11 | ₩29,127 | ₩29,546 | ₩29,127 | ₩29,546 | +1.44% | 400 |
|---|
| 2026.05.08 | ₩29,434 | ₩29,434 | ₩29,114 | ₩29,241 | -0.66% | 1천 |
|---|
| 2026.05.07 | ₩29,428 | ₩29,441 | ₩29,428 | ₩29,441 | +0.05% | 600 |
|---|
| 2026.05.06 | ₩29,114 | ₩29,294 | ₩29,101 | ₩29,293 | +0.61% | 2.9천 |
|---|
| 2026.05.05 | ₩29,087 | ₩29,474 | ₩29,087 | ₩29,474 | +1.33% | 2.1천 |
|---|
| 2026.05.04 | ₩29,074 | ₩29,821 | ₩29,074 | ₩29,448 | +1.28% | 2.7천 |
|---|
| 2026.05.01 | ₩29,074 | ₩29,270 | ₩29,061 | ₩29,270 | +0.67% | 2.1천 |
|---|
| 2026.04.30 | ₩29,101 | ₩29,488 | ₩29,087 | ₩29,473 | +1.28% | 3.4천 |
|---|
| 2026.04.29 | ₩29,516 | ₩29,516 | ₩29,516 | ₩29,516 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩29,461 | ₩29,901 | ₩29,460 | ₩29,460 | -0.00% | 2.8천 |
|---|
| 2026.04.27 | ₩29,661 | ₩29,661 | ₩29,021 | ₩29,394 | -0.90% | 3.3천 |
|---|
| 2026.04.24 | ₩29,688 | ₩29,688 | ₩29,661 | ₩29,661 | -0.09% | 2.5천 |
|---|
| 2026.04.23 | ₩29,586 | ₩29,768 | ₩29,434 | ₩29,534 | -0.18% | 3.7천 |
|---|
| 2026.04.22 | ₩29,354 | ₩29,401 | ₩29,087 | ₩29,401 | +0.16% | 2.6천 |
|---|
| 2026.04.21 | ₩29,554 | ₩29,648 | ₩29,472 | ₩29,472 | -0.28% | 5천 |
|---|
| 2026.04.20 | ₩29,234 | ₩29,346 | ₩29,221 | ₩29,346 | +0.38% | 700 |
|---|
| 2026.04.17 | ₩29,307 | ₩29,568 | ₩29,307 | ₩29,341 | +0.11% | 2.2천 |
|---|
| 2026.04.16 | ₩29,541 | ₩29,541 | ₩29,221 | ₩29,294 | -0.84% | 3.1천 |
|---|
| 2026.04.15 | ₩29,221 | ₩29,297 | ₩29,221 | ₩29,297 | +0.26% | 1.3천 |
|---|
| 2026.04.14 | ₩29,034 | ₩29,261 | ₩29,034 | ₩29,261 | +0.78% | 1천 |
|---|
| 2026.04.13 | ₩29,381 | ₩29,381 | ₩28,967 | ₩29,177 | -0.69% | 2.6천 |
|---|
| 2026.04.10 | ₩29,227 | ₩29,227 | ₩28,994 | ₩29,206 | -0.07% | 2.1천 |
|---|
| 2026.04.09 | ₩28,727 | ₩29,187 | ₩28,727 | ₩29,181 | +1.58% | 900 |
|---|
| 2026.04.08 | ₩28,687 | ₩29,421 | ₩28,687 | ₩29,171 | +1.69% | 1.8천 |
|---|
| 2026.04.07 | ₩29,341 | ₩29,341 | ₩29,127 | ₩29,286 | -0.19% | 2.5천 |
|---|
| 2026.04.06 | ₩31,542 | ₩31,542 | ₩29,327 | ₩29,327 | -7.02% | 6.6천 |
|---|
| 2026.04.02 | ₩30,862 | ₩30,862 | ₩29,254 | ₩29,282 | -5.12% | 3.5천 |
|---|
| 2026.04.01 | ₩29,287 | ₩29,287 | ₩29,254 | ₩29,254 | -0.11% | 1.5천 |
|---|
| 2026.03.31 | ₩29,167 | ₩29,381 | ₩29,167 | ₩29,279 | +0.38% | 1천 |
|---|
| 2026.03.30 | ₩29,154 | ₩29,368 | ₩29,147 | ₩29,147 | -0.02% | 2천 |
|---|
| 2026.03.27 | ₩28,941 | ₩29,354 | ₩28,931 | ₩29,141 | +0.69% | 1.5천 |
|---|
| 2026.03.26 | ₩29,274 | ₩29,341 | ₩28,941 | ₩29,161 | -0.39% | 1.3천 |
|---|
| 2026.03.25 | ₩29,381 | ₩29,394 | ₩29,154 | ₩29,154 | -0.77% | 1.3천 |
|---|
| 2026.03.24 | ₩29,421 | ₩29,421 | ₩29,147 | ₩29,147 | -0.93% | 1.1천 |
|---|
| 2026.03.23 | ₩29,408 | ₩29,408 | ₩29,147 | ₩29,147 | -0.88% | 1.9천 |
|---|
| 2026.03.20 | ₩29,167 | ₩29,381 | ₩29,167 | ₩29,215 | +0.16% | 1.5천 |
|---|
| 2026.03.19 | ₩29,087 | ₩29,161 | ₩29,039 | ₩29,161 | +0.25% | 1.3천 |
|---|
| 2026.03.18 | ₩28,927 | ₩29,234 | ₩28,927 | ₩29,234 | +1.06% | 2.8천 |
|---|
| 2026.03.17 | ₩29,408 | ₩29,408 | ₩29,234 | ₩29,234 | -0.59% | 1.5천 |
|---|
| 2026.03.16 | ₩29,421 | ₩29,421 | ₩29,241 | ₩29,241 | -0.61% | 2.1천 |
|---|
| 2026.03.13 | ₩29,354 | ₩29,474 | ₩29,234 | ₩29,234 | -0.41% | 700 |
|---|
| 2026.03.12 | ₩29,247 | ₩29,247 | ₩29,223 | ₩29,223 | -0.08% | 1.4천 |
|---|
| 2026.03.11 | ₩29,474 | ₩29,474 | ₩28,994 | ₩29,234 | -0.81% | 2.1천 |
|---|
| 2026.03.10 | ₩29,396 | ₩29,396 | ₩29,271 | ₩29,271 | -0.42% | 1.2천 |
|---|
| 2026.03.09 | ₩30,141 | ₩30,141 | ₩28,847 | ₩29,239 | -2.99% | 1.9만 |
|---|
| 2026.03.06 | ₩29,214 | ₩29,408 | ₩28,914 | ₩29,181 | -0.11% | 6.7천 |
|---|
| 2026.03.05 | ₩28,981 | ₩28,981 | ₩28,967 | ₩28,967 | -0.05% | 2.2천 |
|---|
| 2026.03.04 | ₩29,141 | ₩29,147 | ₩29,141 | ₩29,147 | +0.02% | 900 |
|---|
| 2026.03.03 | ₩29,041 | ₩29,041 | ₩29,041 | ₩29,041 | 0.00% | 600 |
|---|
| 2026.03.02 | ₩29,541 | ₩29,541 | ₩29,167 | ₩29,170 | -1.26% | 800 |
|---|
| 2026.02.27 | ₩29,181 | ₩29,181 | ₩29,181 | ₩29,181 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩29,034 | ₩29,245 | ₩29,034 | ₩29,245 | +0.73% | 400 |
|---|
| 2026.02.25 | ₩29,250 | ₩29,250 | ₩29,250 | ₩29,250 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩28,941 | ₩29,027 | ₩28,941 | ₩29,027 | +0.30% | 1.1천 |
|---|
| 2026.02.23 | ₩29,181 | ₩29,242 | ₩29,181 | ₩29,242 | +0.21% | 600 |
|---|
| 2026.02.20 | ₩29,174 | ₩29,174 | ₩29,174 | ₩29,174 | 0.00% | 500 |
|---|
| 2026.02.19 | ₩29,381 | ₩29,381 | ₩29,181 | ₩29,181 | -0.68% | 300 |
|---|
| 2026.02.18 | ₩29,381 | ₩29,381 | ₩29,181 | ₩29,181 | -0.68% | 300 |
|---|
| 2026.02.17 | ₩29,219 | ₩29,221 | ₩28,967 | ₩29,219 | 0.00% | 1.8천 |
|---|
| 2026.02.13 | ₩30,115 | ₩30,115 | ₩29,225 | ₩29,225 | -2.96% | 200 |
|---|
| 2026.02.12 | ₩29,474 | ₩29,474 | ₩29,270 | ₩29,270 | -0.69% | 400 |
|---|
| 2026.02.11 | ₩29,141 | ₩29,287 | ₩29,141 | ₩29,226 | +0.29% | 400 |
|---|
| 2026.02.10 | ₩29,319 | ₩29,319 | ₩29,254 | ₩29,254 | -0.22% | 400 |
|---|
| 2026.02.09 | ₩30,115 | ₩30,115 | ₩29,161 | ₩29,261 | -2.84% | 900 |
|---|
| 2026.02.06 | ₩29,274 | ₩29,274 | ₩29,147 | ₩29,147 | -0.43% | 1.1천 |
|---|
| 2026.02.05 | ₩29,147 | ₩29,147 | ₩29,139 | ₩29,139 | -0.03% | 400 |
|---|
| 2026.02.04 | ₩29,147 | ₩29,147 | ₩29,147 | ₩29,147 | 0.00% | 300 |
|---|
| 2026.02.03 | ₩29,325 | ₩29,474 | ₩29,267 | ₩29,306 | -0.06% | 1.1천 |
|---|
| 2026.02.02 | ₩29,637 | ₩29,637 | ₩29,421 | ₩29,501 | -0.46% | 2.4천 |
|---|
| 2026.01.30 | ₩30,035 | ₩30,035 | ₩29,468 | ₩29,468 | -1.89% | 600 |
|---|
| 2026.01.29 | ₩29,207 | ₩29,414 | ₩29,207 | ₩29,414 | +0.71% | 1.5천 |
|---|
| 2026.01.28 | ₩29,127 | ₩29,247 | ₩29,127 | ₩29,194 | +0.23% | 1.5천 |
|---|
| 2026.01.27 | ₩29,287 | ₩29,287 | ₩29,287 | ₩29,287 | 0.00% | 300 |
|---|
| 2026.01.26 | ₩29,307 | ₩29,307 | ₩29,287 | ₩29,287 | -0.07% | 300 |
|---|
| 2026.01.23 | ₩29,141 | ₩29,178 | ₩29,074 | ₩29,178 | +0.13% | 2.5천 |
|---|
| 2026.01.22 | ₩29,274 | ₩29,274 | ₩29,194 | ₩29,274 | 0.00% | 1.4천 |
|---|
| 2026.01.21 | ₩29,354 | ₩29,354 | ₩29,314 | ₩29,314 | -0.14% | 400 |
|---|
| 2026.01.20 | ₩29,241 | ₩29,241 | ₩29,241 | ₩29,241 | 0.00% | 500 |
|---|
| 2026.01.16 | ₩29,087 | ₩29,290 | ₩29,087 | ₩29,290 | +0.70% | 500 |
|---|
| 2026.01.15 | ₩29,197 | ₩29,197 | ₩29,197 | ₩29,197 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩28,994 | ₩29,151 | ₩28,967 | ₩29,151 | +0.54% | 2천 |
|---|
| 2026.01.13 | ₩28,941 | ₩29,087 | ₩28,941 | ₩29,021 | +0.28% | 1.6천 |
|---|
| 2026.01.12 | ₩29,014 | ₩29,014 | ₩28,914 | ₩28,973 | -0.14% | 2.6천 |
|---|
| 2026.01.09 | ₩29,034 | ₩29,087 | ₩28,994 | ₩29,034 | 0.00% | 1.5천 |
|---|
| 2026.01.08 | ₩29,114 | ₩29,114 | ₩28,994 | ₩29,114 | 0.00% | 1.6천 |
|---|
| 2026.01.07 | ₩29,021 | ₩29,127 | ₩29,021 | ₩29,127 | +0.37% | 500 |
|---|
| 2026.01.06 | ₩29,081 | ₩29,121 | ₩29,047 | ₩29,121 | +0.14% | 800 |
|---|
| 2026.01.05 | ₩28,981 | ₩29,122 | ₩28,981 | ₩29,122 | +0.49% | 700 |
|---|
| 2026.01.02 | ₩29,101 | ₩29,101 | ₩29,101 | ₩29,101 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩28,447 | ₩29,081 | ₩28,447 | ₩29,067 | +2.18% | 1.2천 |
|---|
| 2025.12.30 | ₩29,043 | ₩29,061 | ₩28,967 | ₩29,061 | +0.06% | 1.5천 |
|---|
| 2025.12.29 | ₩28,967 | ₩29,047 | ₩28,967 | ₩29,047 | +0.28% | 1.3천 |
|---|
| 2025.12.26 | ₩29,121 | ₩29,121 | ₩28,954 | ₩29,107 | -0.05% | 4.9천 |
|---|
| 2025.12.24 | ₩29,134 | ₩29,134 | ₩29,009 | ₩29,127 | -0.02% | 900 |
|---|
| 2025.12.23 | ₩29,394 | ₩29,888 | ₩29,394 | ₩29,746 | +1.20% | 1.8천 |
|---|
| 2025.12.22 | ₩29,741 | ₩29,741 | ₩29,701 | ₩29,701 | -0.13% | 1.2천 |
|---|
| 2025.12.19 | ₩29,968 | ₩29,968 | ₩29,656 | ₩29,656 | -1.04% | 1.2천 |
|---|
| 2025.12.18 | ₩29,875 | ₩29,875 | ₩29,634 | ₩29,708 | -0.56% | 1.2천 |
|---|
| 2025.12.17 | ₩29,581 | ₩29,981 | ₩29,581 | ₩29,766 | +0.63% | 1.2만 |
|---|
| 2025.12.16 | ₩30,688 | ₩30,688 | ₩29,716 | ₩29,794 | -2.91% | 1.7천 |
|---|
| 2025.12.15 | ₩33,917 | ₩33,937 | ₩33,851 | ₩33,937 | +0.06% | 1.1천 |
|---|
| 2025.12.12 | ₩33,984 | ₩34,045 | ₩33,984 | ₩34,045 | +0.18% | 400 |
|---|
| 2025.12.11 | ₩33,611 | ₩34,118 | ₩33,611 | ₩33,991 | +1.13% | 6천 |
|---|
| 2025.12.10 | ₩33,570 | ₩33,908 | ₩33,570 | ₩33,908 | +1.01% | 1.4천 |
|---|
| 2025.12.09 | ₩33,504 | ₩33,824 | ₩33,504 | ₩33,737 | +0.70% | 3.8천 |
|---|
| 2025.12.08 | ₩33,824 | ₩33,824 | ₩33,757 | ₩33,768 | -0.17% | 3.5천 |
|---|
| 2025.12.05 | ₩33,784 | ₩33,897 | ₩33,784 | ₩33,897 | +0.34% | 600 |
|---|
| 2025.12.04 | ₩33,911 | ₩33,932 | ₩33,911 | ₩33,932 | +0.06% | 200 |
|---|
| 2025.12.03 | ₩33,899 | ₩33,899 | ₩33,899 | ₩33,899 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩33,855 | ₩33,855 | ₩33,855 | ₩33,855 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩33,940 | ₩33,940 | ₩33,940 | ₩33,940 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩34,004 | ₩34,004 | ₩33,984 | ₩33,984 | -0.06% | 200 |
|---|
| 2025.11.26 | ₩34,071 | ₩34,071 | ₩33,837 | ₩34,071 | 0.00% | 500 |
|---|
| 2025.11.25 | ₩33,757 | ₩34,005 | ₩33,757 | ₩34,005 | +0.74% | 700 |
|---|
| 2025.11.24 | ₩33,757 | ₩34,264 | ₩33,757 | ₩34,011 | +0.75% | 400 |
|---|
| 2025.11.21 | ₩33,824 | ₩34,017 | ₩33,784 | ₩34,017 | +0.57% | 2.5천 |
|---|
| 2025.11.20 | ₩33,981 | ₩33,981 | ₩33,981 | ₩33,981 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩34,064 | ₩34,064 | ₩34,064 | ₩34,064 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩33,981 | ₩34,063 | ₩33,981 | ₩34,063 | +0.24% | 700 |
|---|
| 2025.11.17 | ₩34,232 | ₩34,232 | ₩33,971 | ₩34,099 | -0.39% | 1.4천 |
|---|
| 2025.11.14 | ₩34,250 | ₩34,250 | ₩34,216 | ₩34,216 | -0.10% | 300 |
|---|
| 2025.11.13 | ₩34,118 | ₩34,231 | ₩34,118 | ₩34,191 | +0.22% | 1.1천 |
|---|
| 2025.11.12 | ₩34,198 | ₩34,198 | ₩34,198 | ₩34,198 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩33,984 | ₩34,306 | ₩33,984 | ₩34,306 | +0.95% | 2천 |
|---|
| 2025.11.10 | ₩34,318 | ₩34,318 | ₩34,312 | ₩34,312 | -0.02% | 800 |
|---|
| 2025.11.07 | ₩34,268 | ₩34,268 | ₩34,268 | ₩34,268 | 0.00% | 300 |
|---|
| 2025.11.06 | ₩34,238 | ₩34,368 | ₩34,238 | ₩34,368 | +0.38% | 200 |
|---|
| 2025.11.05 | ₩34,390 | ₩34,390 | ₩34,390 | ₩34,390 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩34,318 | ₩34,318 | ₩34,318 | ₩34,318 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩34,011 | ₩34,403 | ₩34,011 | ₩34,403 | +1.15% | 1.2천 |
|---|
| 2025.10.31 | ₩34,495 | ₩34,495 | ₩34,474 | ₩34,474 | -0.06% | 500 |
|---|
| 2025.10.30 | ₩33,917 | ₩34,371 | ₩33,917 | ₩34,371 | +1.34% | 400 |
|---|
| 2025.10.29 | ₩34,531 | ₩34,531 | ₩34,511 | ₩34,511 | -0.06% | 300 |
|---|
| 2025.10.28 | ₩34,530 | ₩34,577 | ₩34,530 | ₩34,577 | +0.14% | 400 |
|---|
| 2025.10.27 | ₩34,504 | ₩34,539 | ₩34,504 | ₩34,539 | +0.10% | 1.3천 |
|---|
| 2025.10.24 | ₩34,434 | ₩34,434 | ₩34,358 | ₩34,382 | -0.15% | 1.1천 |
|---|
| 2025.10.23 | ₩34,575 | ₩34,575 | ₩34,538 | ₩34,538 | -0.11% | 300 |
|---|
| 2025.10.22 | ₩34,331 | ₩34,351 | ₩34,328 | ₩34,351 | +0.06% | 700 |
|---|
| 2025.10.21 | ₩34,304 | ₩34,318 | ₩34,304 | ₩34,306 | +0.00% | 700 |
|---|
| 2025.10.20 | ₩34,398 | ₩34,491 | ₩34,371 | ₩34,488 | +0.26% | 800 |
|---|
| 2025.10.17 | ₩34,411 | ₩34,545 | ₩34,411 | ₩34,545 | +0.39% | 200 |
|---|
| 2025.10.16 | ₩34,531 | ₩34,538 | ₩34,531 | ₩34,538 | +0.02% | 100 |
|---|
| 2025.10.15 | ₩34,558 | ₩34,625 | ₩34,558 | ₩34,625 | +0.19% | 700 |
|---|
| 2025.10.14 | ₩34,595 | ₩34,595 | ₩34,595 | ₩34,595 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩34,224 | ₩34,533 | ₩34,184 | ₩34,533 | +0.90% | 3.2천 |
|---|
| 2025.10.10 | ₩34,196 | ₩34,196 | ₩34,196 | ₩34,196 | 0.00% | 100 |
|---|