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 | ₩29,639 | ₩29,639 | ₩29,081 | ₩29,081 | -1.88% | 500 |
| 2026.10.08 | ₩29,398 | ₩29,398 | ₩28,890 | ₩29,131 | -0.91% | 2.3천 |
| 2026.10.07 | ₩28,930 | ₩29,385 | ₩28,876 | ₩29,151 | +0.76% | 4.8천 |
| 2026.10.06 | ₩28,796 | ₩29,198 | ₩28,796 | ₩29,091 | +1.02% | 3.5천 |
| 2026.10.05 | ₩29,017 | ₩29,264 | ₩29,017 | ₩29,030 | +0.05% | 1.8천 |
| 2026.10.02 | ₩29,044 | ₩29,305 | ₩28,783 | ₩29,037 | -0.02% | 3.4천 |
| 2026.10.01 | ₩29,088 | ₩29,088 | ₩29,088 | ₩29,088 | 0.00% | 100 |
| 2026.09.30 | ₩28,983 | ₩29,064 | ₩28,983 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,983 |
| 0.00% |
| 600 |
| 2026.09.29 | ₩28,850 | ₩29,372 | ₩28,836 | ₩29,078 | +0.79% | 2.4천 |
|---|
| 2026.09.28 | ₩28,943 | ₩29,211 | ₩28,876 | ₩29,211 | +0.92% | 3.4천 |
|---|
| 2026.09.25 | ₩29,084 | ₩29,465 | ₩28,917 | ₩29,372 | +0.99% | 2.6천 |
|---|
| 2026.09.24 | ₩29,559 | ₩29,559 | ₩29,010 | ₩29,278 | -0.95% | 1천 |
|---|
| 2026.09.23 | ₩29,104 | ₩29,545 | ₩29,104 | ₩29,305 | +0.69% | 2.2천 |
|---|
| 2026.09.22 | ₩29,572 | ₩29,572 | ₩29,305 | ₩29,471 | -0.34% | 600 |
|---|
| 2026.09.21 | ₩29,468 | ₩29,468 | ₩29,468 | ₩29,468 | 0.00% | 700 |
|---|
| 2026.09.18 | ₩29,808 | ₩29,808 | ₩29,808 | ₩29,808 | 0.00% | 500 |
|---|
| 2026.09.17 | ₩29,505 | ₩29,659 | ₩29,505 | ₩29,659 | +0.52% | 500 |
|---|
| 2026.09.16 | ₩29,446 | ₩29,505 | ₩29,446 | ₩29,505 | +0.20% | 200 |
|---|
| 2026.09.15 | ₩29,800 | ₩29,853 | ₩29,800 | ₩29,829 | +0.10% | 8.2천 |
|---|
| 2026.09.14 | ₩29,492 | ₩29,699 | ₩29,037 | ₩29,699 | +0.70% | 300 |
|---|
| 2026.09.11 | ₩29,505 | ₩29,505 | ₩29,505 | ₩29,505 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩29,331 | ₩29,505 | ₩29,331 | ₩29,505 | +0.59% | 2.1천 |
|---|
| 2026.09.09 | ₩29,452 | ₩29,653 | ₩29,438 | ₩29,653 | +0.68% | 800 |
|---|
| 2026.09.08 | ₩29,984 | ₩29,984 | ₩28,957 | ₩29,484 | -1.67% | 1.2천 |
|---|
| 2026.09.04 | ₩30,027 | ₩30,041 | ₩29,077 | ₩29,244 | -2.61% | 7천 |
|---|
| 2026.09.03 | ₩29,706 | ₩31,215 | ₩29,706 | ₩30,019 | +1.05% | 2.1천 |
|---|
| 2026.09.02 | ₩30,479 | ₩30,482 | ₩30,154 | ₩30,154 | -1.07% | 800 |
|---|
| 2026.09.01 | ₩30,462 | ₩30,487 | ₩30,462 | ₩30,487 | +0.08% | 500 |
|---|
| 2026.08.31 | ₩30,281 | ₩30,843 | ₩30,041 | ₩30,714 | +1.43% | 1.5만 |
|---|
| 2026.08.28 | ₩29,318 | ₩30,107 | ₩29,318 | ₩29,806 | +1.67% | 1.1만 |
|---|
| 2026.08.27 | ₩29,559 | ₩29,773 | ₩29,412 | ₩29,606 | +0.16% | 1.3천 |
|---|
| 2026.08.26 | ₩29,224 | ₩29,606 | ₩29,224 | ₩29,586 | +1.24% | 800 |
|---|
| 2026.08.25 | ₩29,485 | ₩29,485 | ₩29,485 | ₩29,485 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩29,485 | ₩29,485 | ₩29,483 | ₩29,483 | -0.01% | 500 |
|---|
| 2026.08.21 | ₩29,974 | ₩29,974 | ₩29,572 | ₩29,693 | -0.94% | 1.6천 |
|---|
| 2026.08.20 | ₩29,774 | ₩29,774 | ₩29,774 | ₩29,774 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩29,579 | ₩29,626 | ₩29,579 | ₩29,626 | +0.16% | 300 |
|---|
| 2026.08.18 | ₩29,398 | ₩30,085 | ₩29,398 | ₩29,739 | +1.16% | 2천 |
|---|
| 2026.08.17 | ₩29,934 | ₩30,000 | ₩29,699 | ₩29,699 | -0.78% | 2.2천 |
|---|
| 2026.08.14 | ₩29,499 | ₩29,936 | ₩29,414 | ₩29,699 | +0.68% | 2.1천 |
|---|
| 2026.08.13 | ₩29,264 | ₩29,772 | ₩29,264 | ₩29,606 | +1.17% | 1.9천 |
|---|
| 2026.08.12 | ₩28,836 | ₩29,412 | ₩28,836 | ₩29,264 | +1.48% | 2만 |
|---|
| 2026.08.11 | ₩29,458 | ₩29,907 | ₩29,458 | ₩29,666 | +0.70% | 1.1천 |
|---|
| 2026.08.10 | ₩29,840 | ₩29,840 | ₩29,238 | ₩29,572 | -0.90% | 1.2만 |
|---|
| 2026.08.07 | ₩30,074 | ₩30,107 | ₩29,301 | ₩29,465 | -2.02% | 2.3천 |
|---|
| 2026.08.06 | ₩29,224 | ₩29,579 | ₩29,224 | ₩29,545 | +1.10% | 1천 |
|---|
| 2026.08.05 | ₩29,509 | ₩29,509 | ₩29,509 | ₩29,509 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩29,251 | ₩29,595 | ₩29,224 | ₩29,595 | +1.18% | 4.5천 |
|---|
| 2026.08.03 | ₩29,525 | ₩29,813 | ₩29,224 | ₩29,556 | +0.10% | 3.1천 |
|---|
| 2026.07.31 | ₩30,019 | ₩30,019 | ₩29,543 | ₩29,543 | -1.59% | 500 |
|---|
| 2026.07.30 | ₩29,211 | ₩29,639 | ₩29,211 | ₩29,628 | +1.43% | 400 |
|---|
| 2026.07.29 | ₩29,398 | ₩29,800 | ₩29,358 | ₩29,785 | +1.32% | 700 |
|---|
| 2026.07.28 | ₩29,713 | ₩29,713 | ₩29,691 | ₩29,691 | -0.07% | 500 |
|---|
| 2026.07.27 | ₩29,385 | ₩29,713 | ₩29,385 | ₩29,713 | +1.12% | 500 |
|---|
| 2026.07.24 | ₩29,773 | ₩29,773 | ₩29,606 | ₩29,606 | -0.56% | 400 |
|---|
| 2026.07.23 | ₩29,572 | ₩29,765 | ₩29,438 | ₩29,765 | +0.65% | 2.4천 |
|---|
| 2026.07.22 | ₩29,452 | ₩30,107 | ₩29,452 | ₩29,800 | +1.18% | 7.6천 |
|---|
| 2026.07.21 | ₩29,706 | ₩30,041 | ₩29,706 | ₩29,706 | 0.00% | 3.7천 |
|---|
| 2026.07.20 | ₩30,148 | ₩30,148 | ₩29,721 | ₩29,721 | -1.42% | 700 |
|---|
| 2026.07.17 | ₩29,853 | ₩30,281 | ₩29,372 | ₩29,778 | -0.25% | 7.8천 |
|---|
| 2026.07.16 | ₩29,706 | ₩29,758 | ₩29,492 | ₩29,758 | +0.18% | 3천 |
|---|
| 2026.07.15 | ₩29,820 | ₩30,107 | ₩29,519 | ₩29,938 | +0.39% | 4.5만 |
|---|
| 2026.07.14 | ₩29,693 | ₩29,903 | ₩29,519 | ₩29,713 | +0.07% | 2.9천 |
|---|
| 2026.07.13 | ₩29,358 | ₩29,733 | ₩29,358 | ₩29,693 | +1.14% | 2.2천 |
|---|
| 2026.07.10 | ₩29,726 | ₩29,867 | ₩29,505 | ₩29,739 | +0.05% | 2.9천 |
|---|
| 2026.07.09 | ₩29,762 | ₩29,863 | ₩29,762 | ₩29,863 | +0.34% | 2.9천 |
|---|
| 2026.07.08 | ₩29,505 | ₩29,867 | ₩29,505 | ₩29,840 | +1.13% | 4.1천 |
|---|
| 2026.07.07 | ₩29,479 | ₩29,559 | ₩29,479 | ₩29,559 | +0.27% | 700 |
|---|
| 2026.07.06 | ₩29,438 | ₩29,612 | ₩29,438 | ₩29,612 | +0.59% | 2.9천 |
|---|
| 2026.07.02 | ₩29,479 | ₩29,619 | ₩29,479 | ₩29,619 | +0.48% | 400 |
|---|
| 2026.07.01 | ₩29,131 | ₩29,840 | ₩29,131 | ₩29,666 | +1.84% | 1.2천 |
|---|
| 2026.06.30 | ₩29,425 | ₩29,452 | ₩29,291 | ₩29,393 | -0.11% | 7.3천 |
|---|
| 2026.06.29 | ₩29,278 | ₩29,679 | ₩29,278 | ₩29,653 | +1.28% | 2.4천 |
|---|
| 2026.06.26 | ₩29,171 | ₩29,686 | ₩29,171 | ₩29,686 | +1.77% | 2천 |
|---|
| 2026.06.25 | ₩29,017 | ₩29,425 | ₩29,017 | ₩29,422 | +1.40% | 3.6천 |
|---|
| 2026.06.24 | ₩29,739 | ₩29,739 | ₩29,291 | ₩29,608 | -0.44% | 3.1천 |
|---|
| 2026.06.23 | ₩29,117 | ₩29,907 | ₩29,117 | ₩29,405 | +0.99% | 2.8천 |
|---|
| 2026.06.22 | ₩29,318 | ₩29,916 | ₩29,104 | ₩29,726 | +1.39% | 6.1천 |
|---|
| 2026.06.18 | ₩29,760 | ₩29,760 | ₩29,452 | ₩29,753 | -0.02% | 2천 |
|---|
| 2026.06.17 | ₩29,224 | ₩29,974 | ₩29,224 | ₩29,713 | +1.67% | 5.9천 |
|---|
| 2026.06.16 | ₩29,679 | ₩29,679 | ₩29,412 | ₩29,545 | -0.45% | 3천 |
|---|
| 2026.06.15 | ₩29,117 | ₩30,027 | ₩29,117 | ₩29,689 | +1.96% | 1.4만 |
|---|
| 2026.06.12 | ₩30,308 | ₩30,308 | ₩29,331 | ₩29,562 | -2.46% | 6만 |
|---|
| 2026.06.11 | ₩30,442 | ₩30,442 | ₩29,897 | ₩29,897 | -1.79% | 1.8만 |
|---|
| 2026.06.10 | ₩29,586 | ₩29,987 | ₩29,421 | ₩29,726 | +0.47% | 1.1만 |
|---|
| 2026.06.09 | ₩30,442 | ₩30,442 | ₩29,398 | ₩29,742 | -2.30% | 2.2만 |
|---|
| 2026.06.08 | ₩29,693 | ₩30,121 | ₩29,452 | ₩29,925 | +0.78% | 1만 |
|---|
| 2026.06.05 | ₩30,148 | ₩30,148 | ₩29,438 | ₩29,840 | -1.02% | 9.4천 |
|---|
| 2026.06.04 | ₩30,201 | ₩30,201 | ₩29,639 | ₩29,883 | -1.05% | 1.7만 |
|---|
| 2026.06.03 | ₩30,148 | ₩30,148 | ₩29,773 | ₩29,927 | -0.73% | 5.9천 |
|---|
| 2026.06.02 | ₩30,442 | ₩30,442 | ₩29,706 | ₩29,860 | -1.91% | 6.8천 |
|---|
| 2026.06.01 | ₩30,201 | ₩30,241 | ₩29,425 | ₩29,773 | -1.42% | 1.1만 |
|---|
| 2026.05.29 | ₩29,438 | ₩29,974 | ₩29,438 | ₩29,639 | +0.68% | 3.1천 |
|---|
| 2026.05.28 | ₩29,545 | ₩29,987 | ₩29,545 | ₩29,987 | +1.49% | 2.3천 |
|---|
| 2026.05.27 | ₩30,174 | ₩30,255 | ₩29,358 | ₩29,947 | -0.75% | 1.5만 |
|---|
| 2026.05.26 | ₩30,362 | ₩30,362 | ₩29,892 | ₩29,892 | -1.55% | 3.8천 |
|---|
| 2026.05.22 | ₩30,455 | ₩30,455 | ₩29,826 | ₩29,974 | -1.58% | 1.7만 |
|---|
| 2026.05.21 | ₩30,777 | ₩30,777 | ₩29,572 | ₩29,841 | -3.04% | 2.2만 |
|---|
| 2026.05.20 | ₩29,532 | ₩29,572 | ₩29,532 | ₩29,559 | +0.09% | 2.4천 |
|---|
| 2026.05.19 | ₩29,545 | ₩29,545 | ₩29,372 | ₩29,372 | -0.59% | 2.6천 |
|---|
| 2026.05.18 | ₩29,559 | ₩29,559 | ₩29,278 | ₩29,425 | -0.45% | 3.4천 |
|---|
| 2026.05.15 | ₩29,405 | ₩29,545 | ₩29,405 | ₩29,445 | +0.14% | 2.6천 |
|---|
| 2026.05.14 | ₩29,278 | ₩29,505 | ₩29,264 | ₩29,425 | +0.50% | 1.8천 |
|---|
| 2026.05.13 | ₩29,418 | ₩29,418 | ₩29,418 | ₩29,418 | 0.00% | 500 |
|---|
| 2026.05.12 | ₩30,094 | ₩30,094 | ₩29,638 | ₩29,638 | -1.52% | 1.5천 |
|---|
| 2026.05.11 | ₩29,211 | ₩29,631 | ₩29,211 | ₩29,631 | +1.44% | 400 |
|---|
| 2026.05.08 | ₩29,519 | ₩29,519 | ₩29,198 | ₩29,325 | -0.66% | 1천 |
|---|
| 2026.05.07 | ₩29,512 | ₩29,525 | ₩29,512 | ₩29,525 | +0.05% | 600 |
|---|
| 2026.05.06 | ₩29,198 | ₩29,378 | ₩29,184 | ₩29,377 | +0.61% | 2.9천 |
|---|
| 2026.05.05 | ₩29,171 | ₩29,559 | ₩29,171 | ₩29,559 | +1.33% | 2.1천 |
|---|
| 2026.05.04 | ₩29,157 | ₩29,907 | ₩29,157 | ₩29,532 | +1.28% | 2.7천 |
|---|
| 2026.05.01 | ₩29,157 | ₩29,354 | ₩29,144 | ₩29,354 | +0.67% | 2.1천 |
|---|
| 2026.04.30 | ₩29,184 | ₩29,572 | ₩29,171 | ₩29,558 | +1.28% | 3.4천 |
|---|
| 2026.04.29 | ₩29,600 | ₩29,600 | ₩29,600 | ₩29,600 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩29,545 | ₩29,987 | ₩29,544 | ₩29,544 | -0.00% | 2.8천 |
|---|
| 2026.04.27 | ₩29,746 | ₩29,746 | ₩29,104 | ₩29,479 | -0.90% | 3.3천 |
|---|
| 2026.04.24 | ₩29,773 | ₩29,773 | ₩29,746 | ₩29,746 | -0.09% | 2.5천 |
|---|
| 2026.04.23 | ₩29,671 | ₩29,853 | ₩29,519 | ₩29,619 | -0.18% | 3.7천 |
|---|
| 2026.04.22 | ₩29,438 | ₩29,485 | ₩29,171 | ₩29,485 | +0.16% | 2.6천 |
|---|
| 2026.04.21 | ₩29,639 | ₩29,733 | ₩29,556 | ₩29,556 | -0.28% | 5천 |
|---|
| 2026.04.20 | ₩29,318 | ₩29,430 | ₩29,305 | ₩29,430 | +0.38% | 700 |
|---|
| 2026.04.17 | ₩29,392 | ₩29,653 | ₩29,392 | ₩29,425 | +0.11% | 2.2천 |
|---|
| 2026.04.16 | ₩29,626 | ₩29,626 | ₩29,305 | ₩29,378 | -0.84% | 3.1천 |
|---|
| 2026.04.15 | ₩29,305 | ₩29,381 | ₩29,305 | ₩29,381 | +0.26% | 1.3천 |
|---|
| 2026.04.14 | ₩29,117 | ₩29,345 | ₩29,117 | ₩29,345 | +0.78% | 1천 |
|---|
| 2026.04.13 | ₩29,465 | ₩29,465 | ₩29,050 | ₩29,260 | -0.69% | 2.6천 |
|---|
| 2026.04.10 | ₩29,311 | ₩29,311 | ₩29,077 | ₩29,290 | -0.07% | 2.1천 |
|---|
| 2026.04.09 | ₩28,810 | ₩29,271 | ₩28,810 | ₩29,264 | +1.58% | 900 |
|---|
| 2026.04.08 | ₩28,769 | ₩29,505 | ₩28,769 | ₩29,255 | +1.69% | 1.8천 |
|---|
| 2026.04.07 | ₩29,425 | ₩29,425 | ₩29,211 | ₩29,370 | -0.19% | 2.5천 |
|---|
| 2026.04.06 | ₩31,633 | ₩31,633 | ₩29,412 | ₩29,412 | -7.02% | 6.6천 |
|---|
| 2026.04.02 | ₩30,950 | ₩30,950 | ₩29,338 | ₩29,366 | -5.12% | 3.5천 |
|---|
| 2026.04.01 | ₩29,372 | ₩29,372 | ₩29,338 | ₩29,338 | -0.11% | 1.5천 |
|---|
| 2026.03.31 | ₩29,251 | ₩29,465 | ₩29,251 | ₩29,363 | +0.38% | 1천 |
|---|
| 2026.03.30 | ₩29,238 | ₩29,452 | ₩29,231 | ₩29,231 | -0.02% | 2천 |
|---|
| 2026.03.27 | ₩29,024 | ₩29,438 | ₩29,014 | ₩29,224 | +0.69% | 1.5천 |
|---|
| 2026.03.26 | ₩29,358 | ₩29,425 | ₩29,024 | ₩29,244 | -0.39% | 1.3천 |
|---|
| 2026.03.25 | ₩29,465 | ₩29,479 | ₩29,238 | ₩29,238 | -0.77% | 1.3천 |
|---|
| 2026.03.24 | ₩29,505 | ₩29,505 | ₩29,231 | ₩29,231 | -0.93% | 1.1천 |
|---|
| 2026.03.23 | ₩29,492 | ₩29,492 | ₩29,231 | ₩29,231 | -0.88% | 1.9천 |
|---|
| 2026.03.20 | ₩29,251 | ₩29,465 | ₩29,251 | ₩29,299 | +0.16% | 1.5천 |
|---|
| 2026.03.19 | ₩29,171 | ₩29,244 | ₩29,123 | ₩29,244 | +0.25% | 1.3천 |
|---|
| 2026.03.18 | ₩29,010 | ₩29,318 | ₩29,010 | ₩29,318 | +1.06% | 2.8천 |
|---|
| 2026.03.17 | ₩29,492 | ₩29,492 | ₩29,318 | ₩29,318 | -0.59% | 1.5천 |
|---|
| 2026.03.16 | ₩29,505 | ₩29,505 | ₩29,325 | ₩29,325 | -0.61% | 2.1천 |
|---|
| 2026.03.13 | ₩29,438 | ₩29,559 | ₩29,318 | ₩29,318 | -0.41% | 700 |
|---|
| 2026.03.12 | ₩29,331 | ₩29,331 | ₩29,307 | ₩29,307 | -0.08% | 1.4천 |
|---|
| 2026.03.11 | ₩29,559 | ₩29,559 | ₩29,077 | ₩29,318 | -0.81% | 2.1천 |
|---|
| 2026.03.10 | ₩29,480 | ₩29,480 | ₩29,355 | ₩29,355 | -0.42% | 1.2천 |
|---|
| 2026.03.09 | ₩30,228 | ₩30,228 | ₩28,930 | ₩29,323 | -2.99% | 1.9만 |
|---|
| 2026.03.06 | ₩29,298 | ₩29,492 | ₩28,997 | ₩29,264 | -0.11% | 6.7천 |
|---|
| 2026.03.05 | ₩29,064 | ₩29,064 | ₩29,050 | ₩29,050 | -0.05% | 2.2천 |
|---|
| 2026.03.04 | ₩29,224 | ₩29,231 | ₩29,224 | ₩29,231 | +0.02% | 900 |
|---|
| 2026.03.03 | ₩29,124 | ₩29,124 | ₩29,124 | ₩29,124 | 0.00% | 600 |
|---|
| 2026.03.02 | ₩29,626 | ₩29,626 | ₩29,251 | ₩29,254 | -1.26% | 800 |
|---|
| 2026.02.27 | ₩29,264 | ₩29,264 | ₩29,264 | ₩29,264 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩29,117 | ₩29,329 | ₩29,117 | ₩29,329 | +0.73% | 400 |
|---|
| 2026.02.25 | ₩29,334 | ₩29,334 | ₩29,334 | ₩29,334 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩29,024 | ₩29,111 | ₩29,024 | ₩29,111 | +0.30% | 1.1천 |
|---|
| 2026.02.23 | ₩29,264 | ₩29,326 | ₩29,264 | ₩29,326 | +0.21% | 600 |
|---|
| 2026.02.20 | ₩29,258 | ₩29,258 | ₩29,258 | ₩29,258 | 0.00% | 500 |
|---|
| 2026.02.19 | ₩29,465 | ₩29,465 | ₩29,264 | ₩29,264 | -0.68% | 300 |
|---|
| 2026.02.18 | ₩29,465 | ₩29,465 | ₩29,264 | ₩29,264 | -0.68% | 300 |
|---|
| 2026.02.17 | ₩29,303 | ₩29,305 | ₩29,050 | ₩29,303 | 0.00% | 1.8천 |
|---|
| 2026.02.13 | ₩30,201 | ₩30,201 | ₩29,309 | ₩29,309 | -2.96% | 200 |
|---|
| 2026.02.12 | ₩29,559 | ₩29,559 | ₩29,354 | ₩29,354 | -0.69% | 400 |
|---|
| 2026.02.11 | ₩29,224 | ₩29,372 | ₩29,224 | ₩29,310 | +0.29% | 400 |
|---|
| 2026.02.10 | ₩29,404 | ₩29,404 | ₩29,338 | ₩29,338 | -0.22% | 400 |
|---|
| 2026.02.09 | ₩30,201 | ₩30,201 | ₩29,244 | ₩29,345 | -2.84% | 900 |
|---|
| 2026.02.06 | ₩29,358 | ₩29,358 | ₩29,231 | ₩29,231 | -0.43% | 1.1천 |
|---|
| 2026.02.05 | ₩29,231 | ₩29,231 | ₩29,223 | ₩29,223 | -0.03% | 400 |
|---|
| 2026.02.04 | ₩29,231 | ₩29,231 | ₩29,231 | ₩29,231 | 0.00% | 300 |
|---|
| 2026.02.03 | ₩29,409 | ₩29,559 | ₩29,351 | ₩29,390 | -0.06% | 1.1천 |
|---|
| 2026.02.02 | ₩29,722 | ₩29,722 | ₩29,505 | ₩29,586 | -0.46% | 2.4천 |
|---|
| 2026.01.30 | ₩30,121 | ₩30,121 | ₩29,552 | ₩29,552 | -1.89% | 600 |
|---|
| 2026.01.29 | ₩29,291 | ₩29,499 | ₩29,291 | ₩29,499 | +0.71% | 1.5천 |
|---|
| 2026.01.28 | ₩29,211 | ₩29,331 | ₩29,211 | ₩29,278 | +0.23% | 1.5천 |
|---|
| 2026.01.27 | ₩29,372 | ₩29,372 | ₩29,372 | ₩29,372 | 0.00% | 300 |
|---|
| 2026.01.26 | ₩29,392 | ₩29,392 | ₩29,372 | ₩29,372 | -0.07% | 300 |
|---|
| 2026.01.23 | ₩29,224 | ₩29,262 | ₩29,157 | ₩29,262 | +0.13% | 2.5천 |
|---|
| 2026.01.22 | ₩29,358 | ₩29,358 | ₩29,278 | ₩29,358 | 0.00% | 1.4천 |
|---|
| 2026.01.21 | ₩29,438 | ₩29,438 | ₩29,398 | ₩29,398 | -0.14% | 400 |
|---|
| 2026.01.20 | ₩29,325 | ₩29,325 | ₩29,325 | ₩29,325 | 0.00% | 500 |
|---|
| 2026.01.16 | ₩29,171 | ₩29,374 | ₩29,171 | ₩29,374 | +0.70% | 500 |
|---|
| 2026.01.15 | ₩29,281 | ₩29,281 | ₩29,281 | ₩29,281 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩29,077 | ₩29,235 | ₩29,050 | ₩29,235 | +0.54% | 2천 |
|---|
| 2026.01.13 | ₩29,024 | ₩29,171 | ₩29,024 | ₩29,104 | +0.28% | 1.6천 |
|---|
| 2026.01.12 | ₩29,097 | ₩29,097 | ₩28,997 | ₩29,056 | -0.14% | 2.6천 |
|---|
| 2026.01.09 | ₩29,117 | ₩29,171 | ₩29,077 | ₩29,117 | 0.00% | 1.5천 |
|---|
| 2026.01.08 | ₩29,198 | ₩29,198 | ₩29,077 | ₩29,198 | 0.00% | 1.6천 |
|---|
| 2026.01.07 | ₩29,104 | ₩29,211 | ₩29,104 | ₩29,211 | +0.37% | 500 |
|---|
| 2026.01.06 | ₩29,164 | ₩29,204 | ₩29,131 | ₩29,204 | +0.14% | 800 |
|---|
| 2026.01.05 | ₩29,064 | ₩29,206 | ₩29,064 | ₩29,206 | +0.49% | 700 |
|---|
| 2026.01.02 | ₩29,184 | ₩29,184 | ₩29,184 | ₩29,184 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩28,529 | ₩29,164 | ₩28,529 | ₩29,151 | +2.18% | 1.2천 |
|---|
| 2025.12.30 | ₩29,127 | ₩29,144 | ₩29,050 | ₩29,144 | +0.06% | 1.5천 |
|---|
| 2025.12.29 | ₩29,050 | ₩29,131 | ₩29,050 | ₩29,131 | +0.28% | 1.3천 |
|---|
| 2025.12.26 | ₩29,204 | ₩29,204 | ₩29,037 | ₩29,191 | -0.05% | 4.9천 |
|---|
| 2025.12.24 | ₩29,218 | ₩29,218 | ₩29,092 | ₩29,211 | -0.02% | 900 |
|---|
| 2025.12.23 | ₩29,479 | ₩29,974 | ₩29,479 | ₩29,832 | +1.20% | 1.8천 |
|---|
| 2025.12.22 | ₩29,826 | ₩29,826 | ₩29,786 | ₩29,786 | -0.13% | 1.2천 |
|---|
| 2025.12.19 | ₩30,054 | ₩30,054 | ₩29,741 | ₩29,741 | -1.04% | 1.2천 |
|---|
| 2025.12.18 | ₩29,960 | ₩29,960 | ₩29,719 | ₩29,793 | -0.56% | 1.2천 |
|---|
| 2025.12.17 | ₩29,666 | ₩30,067 | ₩29,666 | ₩29,852 | +0.63% | 1.2만 |
|---|
| 2025.12.16 | ₩30,777 | ₩30,777 | ₩29,801 | ₩29,880 | -2.91% | 1.7천 |
|---|
| 2025.12.15 | ₩34,015 | ₩34,035 | ₩33,948 | ₩34,035 | +0.06% | 1.1천 |
|---|
| 2025.12.12 | ₩34,082 | ₩34,143 | ₩34,082 | ₩34,143 | +0.18% | 400 |
|---|
| 2025.12.11 | ₩33,707 | ₩34,215 | ₩33,707 | ₩34,088 | +1.13% | 6천 |
|---|
| 2025.12.10 | ₩33,667 | ₩34,005 | ₩33,667 | ₩34,005 | +1.01% | 1.4천 |
|---|
| 2025.12.09 | ₩33,600 | ₩33,921 | ₩33,600 | ₩33,834 | +0.70% | 3.8천 |
|---|
| 2025.12.08 | ₩33,921 | ₩33,921 | ₩33,854 | ₩33,865 | -0.17% | 3.5천 |
|---|
| 2025.12.05 | ₩33,881 | ₩33,995 | ₩33,881 | ₩33,995 | +0.34% | 600 |
|---|
| 2025.12.04 | ₩34,008 | ₩34,029 | ₩34,008 | ₩34,029 | +0.06% | 200 |
|---|
| 2025.12.03 | ₩33,996 | ₩33,996 | ₩33,996 | ₩33,996 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩33,952 | ₩33,952 | ₩33,952 | ₩33,952 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩34,038 | ₩34,038 | ₩34,038 | ₩34,038 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩34,102 | ₩34,102 | ₩34,082 | ₩34,082 | -0.06% | 200 |
|---|
| 2025.11.26 | ₩34,169 | ₩34,169 | ₩33,934 | ₩34,169 | 0.00% | 500 |
|---|
| 2025.11.25 | ₩33,854 | ₩34,103 | ₩33,854 | ₩34,103 | +0.74% | 700 |
|---|
| 2025.11.24 | ₩33,854 | ₩34,363 | ₩33,854 | ₩34,108 | +0.75% | 400 |
|---|
| 2025.11.21 | ₩33,921 | ₩34,115 | ₩33,881 | ₩34,115 | +0.57% | 2.5천 |
|---|
| 2025.11.20 | ₩34,079 | ₩34,079 | ₩34,079 | ₩34,079 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩34,162 | ₩34,162 | ₩34,162 | ₩34,162 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩34,079 | ₩34,161 | ₩34,079 | ₩34,161 | +0.24% | 700 |
|---|
| 2025.11.17 | ₩34,331 | ₩34,331 | ₩34,068 | ₩34,197 | -0.39% | 1.4천 |
|---|
| 2025.11.14 | ₩34,348 | ₩34,348 | ₩34,314 | ₩34,314 | -0.10% | 300 |
|---|
| 2025.11.13 | ₩34,215 | ₩34,329 | ₩34,215 | ₩34,289 | +0.22% | 1.1천 |
|---|
| 2025.11.12 | ₩34,296 | ₩34,296 | ₩34,296 | ₩34,296 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩34,082 | ₩34,404 | ₩34,082 | ₩34,404 | +0.95% | 2천 |
|---|
| 2025.11.10 | ₩34,416 | ₩34,416 | ₩34,411 | ₩34,411 | -0.02% | 800 |
|---|
| 2025.11.07 | ₩34,367 | ₩34,367 | ₩34,367 | ₩34,367 | 0.00% | 300 |
|---|
| 2025.11.06 | ₩34,336 | ₩34,467 | ₩34,336 | ₩34,467 | +0.38% | 200 |
|---|
| 2025.11.05 | ₩34,488 | ₩34,488 | ₩34,488 | ₩34,488 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩34,416 | ₩34,416 | ₩34,416 | ₩34,416 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩34,108 | ₩34,502 | ₩34,108 | ₩34,502 | +1.15% | 1.2천 |
|---|
| 2025.10.31 | ₩34,594 | ₩34,594 | ₩34,573 | ₩34,573 | -0.06% | 500 |
|---|
| 2025.10.30 | ₩34,015 | ₩34,470 | ₩34,015 | ₩34,470 | +1.34% | 400 |
|---|
| 2025.10.29 | ₩34,630 | ₩34,630 | ₩34,610 | ₩34,610 | -0.06% | 300 |
|---|
| 2025.10.28 | ₩34,629 | ₩34,676 | ₩34,629 | ₩34,676 | +0.14% | 400 |
|---|
| 2025.10.27 | ₩34,604 | ₩34,638 | ₩34,604 | ₩34,638 | +0.10% | 1.3천 |
|---|
| 2025.10.24 | ₩34,533 | ₩34,533 | ₩34,456 | ₩34,480 | -0.15% | 1.1천 |
|---|
| 2025.10.23 | ₩34,674 | ₩34,674 | ₩34,637 | ₩34,637 | -0.11% | 300 |
|---|
| 2025.10.22 | ₩34,430 | ₩34,450 | ₩34,427 | ₩34,450 | +0.06% | 700 |
|---|
| 2025.10.21 | ₩34,403 | ₩34,416 | ₩34,403 | ₩34,404 | +0.00% | 700 |
|---|
| 2025.10.20 | ₩34,496 | ₩34,590 | ₩34,470 | ₩34,587 | +0.26% | 800 |
|---|
| 2025.10.17 | ₩34,510 | ₩34,644 | ₩34,510 | ₩34,644 | +0.39% | 200 |
|---|
| 2025.10.16 | ₩34,630 | ₩34,637 | ₩34,630 | ₩34,637 | +0.02% | 100 |
|---|
| 2025.10.15 | ₩34,657 | ₩34,724 | ₩34,657 | ₩34,724 | +0.19% | 700 |
|---|
| 2025.10.14 | ₩34,695 | ₩34,695 | ₩34,695 | ₩34,695 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩34,323 | ₩34,632 | ₩34,282 | ₩34,632 | +0.90% | 3.2천 |
|---|
| 2025.10.10 | ₩34,294 | ₩34,294 | ₩34,294 | ₩34,294 | 0.00% | 100 |
|---|