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 | ₩29,651 | ₩29,651 | ₩29,093 | ₩29,093 | -1.88% | 500 |
| 2026.10.08 | ₩29,410 | ₩29,410 | ₩28,901 | ₩29,142 | -0.91% | 2.3천 |
| 2026.10.07 | ₩28,941 | ₩29,397 | ₩28,888 | ₩29,162 | +0.76% | 4.8천 |
| 2026.10.06 | ₩28,808 | ₩29,209 | ₩28,808 | ₩29,102 | +1.02% | 3.5천 |
| 2026.10.05 | ₩29,028 | ₩29,276 | ₩29,028 | ₩29,042 | +0.05% | 1.8천 |
| 2026.10.02 | ₩29,055 | ₩29,316 | ₩28,794 | ₩29,048 | -0.02% | 3.4천 |
| 2026.10.01 | ₩29,099 | ₩29,099 | ₩29,099 | ₩29,099 | 0.00% | 100 |
| 2026.09.30 | ₩28,995 | ₩29,075 | ₩28,995 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,995 |
| 0.00% |
| 600 |
| 2026.09.29 | ₩28,861 | ₩29,383 | ₩28,848 | ₩29,090 | +0.79% | 2.4천 |
|---|
| 2026.09.28 | ₩28,955 | ₩29,223 | ₩28,888 | ₩29,223 | +0.92% | 3.4천 |
|---|
| 2026.09.25 | ₩29,095 | ₩29,477 | ₩28,928 | ₩29,383 | +0.99% | 2.6천 |
|---|
| 2026.09.24 | ₩29,571 | ₩29,571 | ₩29,022 | ₩29,289 | -0.95% | 1천 |
|---|
| 2026.09.23 | ₩29,115 | ₩29,557 | ₩29,115 | ₩29,316 | +0.69% | 2.2천 |
|---|
| 2026.09.22 | ₩29,584 | ₩29,584 | ₩29,316 | ₩29,482 | -0.34% | 600 |
|---|
| 2026.09.21 | ₩29,480 | ₩29,480 | ₩29,480 | ₩29,480 | 0.00% | 700 |
|---|
| 2026.09.18 | ₩29,820 | ₩29,820 | ₩29,820 | ₩29,820 | 0.00% | 500 |
|---|
| 2026.09.17 | ₩29,517 | ₩29,671 | ₩29,517 | ₩29,671 | +0.52% | 500 |
|---|
| 2026.09.16 | ₩29,458 | ₩29,517 | ₩29,458 | ₩29,517 | +0.20% | 200 |
|---|
| 2026.09.15 | ₩29,812 | ₩29,865 | ₩29,812 | ₩29,841 | +0.10% | 8.2천 |
|---|
| 2026.09.14 | ₩29,504 | ₩29,711 | ₩29,048 | ₩29,711 | +0.70% | 300 |
|---|
| 2026.09.11 | ₩29,517 | ₩29,517 | ₩29,517 | ₩29,517 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩29,343 | ₩29,517 | ₩29,343 | ₩29,517 | +0.59% | 2.1천 |
|---|
| 2026.09.09 | ₩29,463 | ₩29,664 | ₩29,450 | ₩29,664 | +0.68% | 800 |
|---|
| 2026.09.08 | ₩29,996 | ₩29,996 | ₩28,968 | ₩29,496 | -1.67% | 1.2천 |
|---|
| 2026.09.04 | ₩30,039 | ₩30,052 | ₩29,089 | ₩29,256 | -2.61% | 7천 |
|---|
| 2026.09.03 | ₩29,718 | ₩31,228 | ₩29,718 | ₩30,031 | +1.05% | 2.1천 |
|---|
| 2026.09.02 | ₩30,492 | ₩30,494 | ₩30,166 | ₩30,166 | -1.07% | 800 |
|---|
| 2026.09.01 | ₩30,474 | ₩30,500 | ₩30,474 | ₩30,500 | +0.08% | 500 |
|---|
| 2026.08.31 | ₩30,293 | ₩30,856 | ₩30,052 | ₩30,726 | +1.43% | 1.5만 |
|---|
| 2026.08.28 | ₩29,330 | ₩30,119 | ₩29,330 | ₩29,818 | +1.67% | 1.1만 |
|---|
| 2026.08.27 | ₩29,571 | ₩29,785 | ₩29,423 | ₩29,617 | +0.16% | 1.3천 |
|---|
| 2026.08.26 | ₩29,236 | ₩29,617 | ₩29,236 | ₩29,597 | +1.24% | 800 |
|---|
| 2026.08.25 | ₩29,497 | ₩29,497 | ₩29,497 | ₩29,497 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩29,497 | ₩29,497 | ₩29,494 | ₩29,494 | -0.01% | 500 |
|---|
| 2026.08.21 | ₩29,986 | ₩29,986 | ₩29,584 | ₩29,704 | -0.94% | 1.6천 |
|---|
| 2026.08.20 | ₩29,786 | ₩29,786 | ₩29,786 | ₩29,786 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩29,591 | ₩29,637 | ₩29,591 | ₩29,637 | +0.16% | 300 |
|---|
| 2026.08.18 | ₩29,410 | ₩30,097 | ₩29,410 | ₩29,751 | +1.16% | 2천 |
|---|
| 2026.08.17 | ₩29,945 | ₩30,012 | ₩29,711 | ₩29,711 | -0.78% | 2.2천 |
|---|
| 2026.08.14 | ₩29,510 | ₩29,948 | ₩29,426 | ₩29,711 | +0.68% | 2.1천 |
|---|
| 2026.08.13 | ₩29,276 | ₩29,783 | ₩29,276 | ₩29,617 | +1.17% | 1.9천 |
|---|
| 2026.08.12 | ₩28,848 | ₩29,423 | ₩28,848 | ₩29,276 | +1.48% | 2만 |
|---|
| 2026.08.11 | ₩29,470 | ₩29,919 | ₩29,470 | ₩29,678 | +0.70% | 1.1천 |
|---|
| 2026.08.10 | ₩29,852 | ₩29,852 | ₩29,249 | ₩29,584 | -0.90% | 1.2만 |
|---|
| 2026.08.07 | ₩30,086 | ₩30,119 | ₩29,312 | ₩29,477 | -2.02% | 2.3천 |
|---|
| 2026.08.06 | ₩29,236 | ₩29,591 | ₩29,236 | ₩29,557 | +1.10% | 1천 |
|---|
| 2026.08.05 | ₩29,521 | ₩29,521 | ₩29,521 | ₩29,521 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩29,263 | ₩29,607 | ₩29,236 | ₩29,607 | +1.18% | 4.5천 |
|---|
| 2026.08.03 | ₩29,537 | ₩29,825 | ₩29,236 | ₩29,568 | +0.10% | 3.1천 |
|---|
| 2026.07.31 | ₩30,031 | ₩30,031 | ₩29,554 | ₩29,554 | -1.59% | 500 |
|---|
| 2026.07.30 | ₩29,223 | ₩29,651 | ₩29,223 | ₩29,640 | +1.43% | 400 |
|---|
| 2026.07.29 | ₩29,410 | ₩29,812 | ₩29,370 | ₩29,797 | +1.32% | 700 |
|---|
| 2026.07.28 | ₩29,725 | ₩29,725 | ₩29,703 | ₩29,703 | -0.07% | 500 |
|---|
| 2026.07.27 | ₩29,397 | ₩29,725 | ₩29,397 | ₩29,725 | +1.12% | 500 |
|---|
| 2026.07.24 | ₩29,785 | ₩29,785 | ₩29,617 | ₩29,617 | -0.56% | 400 |
|---|
| 2026.07.23 | ₩29,584 | ₩29,777 | ₩29,450 | ₩29,777 | +0.65% | 2.4천 |
|---|
| 2026.07.22 | ₩29,463 | ₩30,119 | ₩29,463 | ₩29,812 | +1.18% | 7.6천 |
|---|
| 2026.07.21 | ₩29,718 | ₩30,052 | ₩29,718 | ₩29,718 | 0.00% | 3.7천 |
|---|
| 2026.07.20 | ₩30,160 | ₩30,160 | ₩29,733 | ₩29,733 | -1.42% | 700 |
|---|
| 2026.07.17 | ₩29,865 | ₩30,293 | ₩29,383 | ₩29,790 | -0.25% | 7.8천 |
|---|
| 2026.07.16 | ₩29,718 | ₩29,770 | ₩29,504 | ₩29,770 | +0.18% | 3천 |
|---|
| 2026.07.15 | ₩29,832 | ₩30,119 | ₩29,530 | ₩29,949 | +0.39% | 4.5만 |
|---|
| 2026.07.14 | ₩29,704 | ₩29,915 | ₩29,530 | ₩29,725 | +0.07% | 2.9천 |
|---|
| 2026.07.13 | ₩29,370 | ₩29,745 | ₩29,370 | ₩29,704 | +1.14% | 2.2천 |
|---|
| 2026.07.10 | ₩29,738 | ₩29,878 | ₩29,517 | ₩29,751 | +0.05% | 2.9천 |
|---|
| 2026.07.09 | ₩29,774 | ₩29,874 | ₩29,774 | ₩29,874 | +0.34% | 2.9천 |
|---|
| 2026.07.08 | ₩29,517 | ₩29,878 | ₩29,517 | ₩29,852 | +1.13% | 4.1천 |
|---|
| 2026.07.07 | ₩29,490 | ₩29,571 | ₩29,490 | ₩29,571 | +0.27% | 700 |
|---|
| 2026.07.06 | ₩29,450 | ₩29,624 | ₩29,450 | ₩29,624 | +0.59% | 2.9천 |
|---|
| 2026.07.02 | ₩29,490 | ₩29,631 | ₩29,490 | ₩29,631 | +0.48% | 400 |
|---|
| 2026.07.01 | ₩29,142 | ₩29,852 | ₩29,142 | ₩29,678 | +1.84% | 1.2천 |
|---|
| 2026.06.30 | ₩29,437 | ₩29,463 | ₩29,303 | ₩29,405 | -0.11% | 7.3천 |
|---|
| 2026.06.29 | ₩29,289 | ₩29,691 | ₩29,289 | ₩29,664 | +1.28% | 2.4천 |
|---|
| 2026.06.26 | ₩29,182 | ₩29,698 | ₩29,182 | ₩29,698 | +1.77% | 2천 |
|---|
| 2026.06.25 | ₩29,028 | ₩29,437 | ₩29,028 | ₩29,434 | +1.40% | 3.6천 |
|---|
| 2026.06.24 | ₩29,751 | ₩29,751 | ₩29,303 | ₩29,620 | -0.44% | 3.1천 |
|---|
| 2026.06.23 | ₩29,129 | ₩29,919 | ₩29,129 | ₩29,417 | +0.99% | 2.8천 |
|---|
| 2026.06.22 | ₩29,330 | ₩29,928 | ₩29,115 | ₩29,738 | +1.39% | 6.1천 |
|---|
| 2026.06.18 | ₩29,771 | ₩29,771 | ₩29,463 | ₩29,765 | -0.02% | 2천 |
|---|
| 2026.06.17 | ₩29,236 | ₩29,986 | ₩29,236 | ₩29,725 | +1.67% | 5.9천 |
|---|
| 2026.06.16 | ₩29,691 | ₩29,691 | ₩29,423 | ₩29,557 | -0.45% | 3천 |
|---|
| 2026.06.15 | ₩29,129 | ₩30,039 | ₩29,129 | ₩29,700 | +1.96% | 1.4만 |
|---|
| 2026.06.12 | ₩30,320 | ₩30,320 | ₩29,343 | ₩29,573 | -2.46% | 6만 |
|---|
| 2026.06.11 | ₩30,454 | ₩30,454 | ₩29,909 | ₩29,909 | -1.79% | 1.8만 |
|---|
| 2026.06.10 | ₩29,597 | ₩29,999 | ₩29,433 | ₩29,738 | +0.47% | 1.1만 |
|---|
| 2026.06.09 | ₩30,454 | ₩30,454 | ₩29,410 | ₩29,754 | -2.30% | 2.2만 |
|---|
| 2026.06.08 | ₩29,704 | ₩30,133 | ₩29,463 | ₩29,937 | +0.78% | 1만 |
|---|
| 2026.06.05 | ₩30,160 | ₩30,160 | ₩29,450 | ₩29,852 | -1.02% | 9.4천 |
|---|
| 2026.06.04 | ₩30,213 | ₩30,213 | ₩29,651 | ₩29,895 | -1.05% | 1.7만 |
|---|
| 2026.06.03 | ₩30,160 | ₩30,160 | ₩29,785 | ₩29,939 | -0.73% | 5.9천 |
|---|
| 2026.06.02 | ₩30,454 | ₩30,454 | ₩29,718 | ₩29,872 | -1.91% | 6.8천 |
|---|
| 2026.06.01 | ₩30,213 | ₩30,253 | ₩29,437 | ₩29,785 | -1.42% | 1.1만 |
|---|
| 2026.05.29 | ₩29,450 | ₩29,986 | ₩29,450 | ₩29,651 | +0.68% | 3.1천 |
|---|
| 2026.05.28 | ₩29,557 | ₩29,999 | ₩29,557 | ₩29,999 | +1.49% | 2.3천 |
|---|
| 2026.05.27 | ₩30,186 | ₩30,267 | ₩29,370 | ₩29,959 | -0.75% | 1.5만 |
|---|
| 2026.05.26 | ₩30,374 | ₩30,374 | ₩29,904 | ₩29,904 | -1.55% | 3.8천 |
|---|
| 2026.05.22 | ₩30,467 | ₩30,467 | ₩29,838 | ₩29,986 | -1.58% | 1.7만 |
|---|
| 2026.05.21 | ₩30,789 | ₩30,789 | ₩29,584 | ₩29,853 | -3.04% | 2.2만 |
|---|
| 2026.05.20 | ₩29,544 | ₩29,584 | ₩29,544 | ₩29,571 | +0.09% | 2.4천 |
|---|
| 2026.05.19 | ₩29,557 | ₩29,557 | ₩29,383 | ₩29,383 | -0.59% | 2.6천 |
|---|
| 2026.05.18 | ₩29,571 | ₩29,571 | ₩29,289 | ₩29,437 | -0.45% | 3.4천 |
|---|
| 2026.05.15 | ₩29,417 | ₩29,557 | ₩29,417 | ₩29,457 | +0.14% | 2.6천 |
|---|
| 2026.05.14 | ₩29,289 | ₩29,517 | ₩29,276 | ₩29,437 | +0.50% | 1.8천 |
|---|
| 2026.05.13 | ₩29,430 | ₩29,430 | ₩29,430 | ₩29,430 | 0.00% | 500 |
|---|
| 2026.05.12 | ₩30,106 | ₩30,106 | ₩29,650 | ₩29,650 | -1.52% | 1.5천 |
|---|
| 2026.05.11 | ₩29,223 | ₩29,643 | ₩29,223 | ₩29,643 | +1.44% | 400 |
|---|
| 2026.05.08 | ₩29,530 | ₩29,530 | ₩29,209 | ₩29,336 | -0.66% | 1천 |
|---|
| 2026.05.07 | ₩29,524 | ₩29,537 | ₩29,524 | ₩29,537 | +0.05% | 600 |
|---|
| 2026.05.06 | ₩29,209 | ₩29,390 | ₩29,196 | ₩29,389 | +0.61% | 2.9천 |
|---|
| 2026.05.05 | ₩29,182 | ₩29,571 | ₩29,182 | ₩29,571 | +1.33% | 2.1천 |
|---|
| 2026.05.04 | ₩29,169 | ₩29,919 | ₩29,169 | ₩29,544 | +1.28% | 2.7천 |
|---|
| 2026.05.01 | ₩29,169 | ₩29,366 | ₩29,156 | ₩29,366 | +0.67% | 2.1천 |
|---|
| 2026.04.30 | ₩29,196 | ₩29,584 | ₩29,182 | ₩29,569 | +1.28% | 3.4천 |
|---|
| 2026.04.29 | ₩29,612 | ₩29,612 | ₩29,612 | ₩29,612 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩29,557 | ₩29,999 | ₩29,556 | ₩29,556 | -0.00% | 2.8천 |
|---|
| 2026.04.27 | ₩29,758 | ₩29,758 | ₩29,115 | ₩29,490 | -0.90% | 3.3천 |
|---|
| 2026.04.24 | ₩29,785 | ₩29,785 | ₩29,758 | ₩29,758 | -0.09% | 2.5천 |
|---|
| 2026.04.23 | ₩29,683 | ₩29,865 | ₩29,530 | ₩29,631 | -0.18% | 3.7천 |
|---|
| 2026.04.22 | ₩29,450 | ₩29,497 | ₩29,182 | ₩29,497 | +0.16% | 2.6천 |
|---|
| 2026.04.21 | ₩29,651 | ₩29,745 | ₩29,568 | ₩29,568 | -0.28% | 5천 |
|---|
| 2026.04.20 | ₩29,330 | ₩29,442 | ₩29,316 | ₩29,442 | +0.38% | 700 |
|---|
| 2026.04.17 | ₩29,403 | ₩29,664 | ₩29,403 | ₩29,437 | +0.11% | 2.2천 |
|---|
| 2026.04.16 | ₩29,637 | ₩29,637 | ₩29,316 | ₩29,390 | -0.84% | 3.1천 |
|---|
| 2026.04.15 | ₩29,316 | ₩29,393 | ₩29,316 | ₩29,393 | +0.26% | 1.3천 |
|---|
| 2026.04.14 | ₩29,129 | ₩29,356 | ₩29,129 | ₩29,356 | +0.78% | 1천 |
|---|
| 2026.04.13 | ₩29,477 | ₩29,477 | ₩29,062 | ₩29,272 | -0.69% | 2.6천 |
|---|
| 2026.04.10 | ₩29,323 | ₩29,323 | ₩29,089 | ₩29,301 | -0.07% | 2.1천 |
|---|
| 2026.04.09 | ₩28,821 | ₩29,283 | ₩28,821 | ₩29,276 | +1.58% | 900 |
|---|
| 2026.04.08 | ₩28,781 | ₩29,517 | ₩28,781 | ₩29,267 | +1.69% | 1.8천 |
|---|
| 2026.04.07 | ₩29,437 | ₩29,437 | ₩29,223 | ₩29,382 | -0.19% | 2.5천 |
|---|
| 2026.04.06 | ₩31,645 | ₩31,645 | ₩29,423 | ₩29,423 | -7.02% | 6.6천 |
|---|
| 2026.04.02 | ₩30,963 | ₩30,963 | ₩29,350 | ₩29,378 | -5.12% | 3.5천 |
|---|
| 2026.04.01 | ₩29,383 | ₩29,383 | ₩29,350 | ₩29,350 | -0.11% | 1.5천 |
|---|
| 2026.03.31 | ₩29,263 | ₩29,477 | ₩29,263 | ₩29,375 | +0.38% | 1천 |
|---|
| 2026.03.30 | ₩29,249 | ₩29,463 | ₩29,243 | ₩29,243 | -0.02% | 2천 |
|---|
| 2026.03.27 | ₩29,035 | ₩29,450 | ₩29,026 | ₩29,236 | +0.69% | 1.5천 |
|---|
| 2026.03.26 | ₩29,370 | ₩29,437 | ₩29,035 | ₩29,256 | -0.39% | 1.3천 |
|---|
| 2026.03.25 | ₩29,477 | ₩29,490 | ₩29,249 | ₩29,249 | -0.77% | 1.3천 |
|---|
| 2026.03.24 | ₩29,517 | ₩29,517 | ₩29,243 | ₩29,243 | -0.93% | 1.1천 |
|---|
| 2026.03.23 | ₩29,504 | ₩29,504 | ₩29,243 | ₩29,243 | -0.88% | 1.9천 |
|---|
| 2026.03.20 | ₩29,263 | ₩29,477 | ₩29,263 | ₩29,311 | +0.16% | 1.5천 |
|---|
| 2026.03.19 | ₩29,182 | ₩29,256 | ₩29,134 | ₩29,256 | +0.25% | 1.3천 |
|---|
| 2026.03.18 | ₩29,022 | ₩29,330 | ₩29,022 | ₩29,330 | +1.06% | 2.8천 |
|---|
| 2026.03.17 | ₩29,504 | ₩29,504 | ₩29,330 | ₩29,330 | -0.59% | 1.5천 |
|---|
| 2026.03.16 | ₩29,517 | ₩29,517 | ₩29,336 | ₩29,336 | -0.61% | 2.1천 |
|---|
| 2026.03.13 | ₩29,450 | ₩29,571 | ₩29,330 | ₩29,330 | -0.41% | 700 |
|---|
| 2026.03.12 | ₩29,343 | ₩29,343 | ₩29,319 | ₩29,319 | -0.08% | 1.4천 |
|---|
| 2026.03.11 | ₩29,571 | ₩29,571 | ₩29,089 | ₩29,330 | -0.81% | 2.1천 |
|---|
| 2026.03.10 | ₩29,492 | ₩29,492 | ₩29,367 | ₩29,367 | -0.42% | 1.2천 |
|---|
| 2026.03.09 | ₩30,240 | ₩30,240 | ₩28,941 | ₩29,335 | -2.99% | 1.9만 |
|---|
| 2026.03.06 | ₩29,310 | ₩29,504 | ₩29,008 | ₩29,276 | -0.11% | 6.7천 |
|---|
| 2026.03.05 | ₩29,075 | ₩29,075 | ₩29,062 | ₩29,062 | -0.05% | 2.2천 |
|---|
| 2026.03.04 | ₩29,236 | ₩29,243 | ₩29,236 | ₩29,243 | +0.02% | 900 |
|---|
| 2026.03.03 | ₩29,135 | ₩29,135 | ₩29,135 | ₩29,135 | 0.00% | 600 |
|---|
| 2026.03.02 | ₩29,637 | ₩29,637 | ₩29,263 | ₩29,265 | -1.26% | 800 |
|---|
| 2026.02.27 | ₩29,276 | ₩29,276 | ₩29,276 | ₩29,276 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩29,129 | ₩29,340 | ₩29,129 | ₩29,340 | +0.73% | 400 |
|---|
| 2026.02.25 | ₩29,346 | ₩29,346 | ₩29,346 | ₩29,346 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩29,035 | ₩29,122 | ₩29,035 | ₩29,122 | +0.30% | 1.1천 |
|---|
| 2026.02.23 | ₩29,276 | ₩29,338 | ₩29,276 | ₩29,338 | +0.21% | 600 |
|---|
| 2026.02.20 | ₩29,269 | ₩29,269 | ₩29,269 | ₩29,269 | 0.00% | 500 |
|---|
| 2026.02.19 | ₩29,477 | ₩29,477 | ₩29,276 | ₩29,276 | -0.68% | 300 |
|---|
| 2026.02.18 | ₩29,477 | ₩29,477 | ₩29,276 | ₩29,276 | -0.68% | 300 |
|---|
| 2026.02.17 | ₩29,315 | ₩29,316 | ₩29,062 | ₩29,315 | 0.00% | 1.8천 |
|---|
| 2026.02.13 | ₩30,213 | ₩30,213 | ₩29,320 | ₩29,320 | -2.96% | 200 |
|---|
| 2026.02.12 | ₩29,571 | ₩29,571 | ₩29,366 | ₩29,366 | -0.69% | 400 |
|---|
| 2026.02.11 | ₩29,236 | ₩29,383 | ₩29,236 | ₩29,322 | +0.29% | 400 |
|---|
| 2026.02.10 | ₩29,415 | ₩29,415 | ₩29,350 | ₩29,350 | -0.22% | 400 |
|---|
| 2026.02.09 | ₩30,213 | ₩30,213 | ₩29,256 | ₩29,356 | -2.84% | 900 |
|---|
| 2026.02.06 | ₩29,370 | ₩29,370 | ₩29,243 | ₩29,243 | -0.43% | 1.1천 |
|---|
| 2026.02.05 | ₩29,243 | ₩29,243 | ₩29,235 | ₩29,235 | -0.03% | 400 |
|---|
| 2026.02.04 | ₩29,243 | ₩29,243 | ₩29,243 | ₩29,243 | 0.00% | 300 |
|---|
| 2026.02.03 | ₩29,421 | ₩29,571 | ₩29,363 | ₩29,402 | -0.06% | 1.1천 |
|---|
| 2026.02.02 | ₩29,734 | ₩29,734 | ₩29,517 | ₩29,597 | -0.46% | 2.4천 |
|---|
| 2026.01.30 | ₩30,133 | ₩30,133 | ₩29,564 | ₩29,564 | -1.89% | 600 |
|---|
| 2026.01.29 | ₩29,303 | ₩29,510 | ₩29,303 | ₩29,510 | +0.71% | 1.5천 |
|---|
| 2026.01.28 | ₩29,223 | ₩29,343 | ₩29,223 | ₩29,289 | +0.23% | 1.5천 |
|---|
| 2026.01.27 | ₩29,383 | ₩29,383 | ₩29,383 | ₩29,383 | 0.00% | 300 |
|---|
| 2026.01.26 | ₩29,403 | ₩29,403 | ₩29,383 | ₩29,383 | -0.07% | 300 |
|---|
| 2026.01.23 | ₩29,236 | ₩29,273 | ₩29,169 | ₩29,273 | +0.13% | 2.5천 |
|---|
| 2026.01.22 | ₩29,370 | ₩29,370 | ₩29,289 | ₩29,370 | 0.00% | 1.4천 |
|---|
| 2026.01.21 | ₩29,450 | ₩29,450 | ₩29,410 | ₩29,410 | -0.14% | 400 |
|---|
| 2026.01.20 | ₩29,336 | ₩29,336 | ₩29,336 | ₩29,336 | 0.00% | 500 |
|---|
| 2026.01.16 | ₩29,182 | ₩29,386 | ₩29,182 | ₩29,386 | +0.70% | 500 |
|---|
| 2026.01.15 | ₩29,292 | ₩29,292 | ₩29,292 | ₩29,292 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩29,089 | ₩29,247 | ₩29,062 | ₩29,247 | +0.54% | 2천 |
|---|
| 2026.01.13 | ₩29,035 | ₩29,182 | ₩29,035 | ₩29,115 | +0.28% | 1.6천 |
|---|
| 2026.01.12 | ₩29,109 | ₩29,109 | ₩29,008 | ₩29,067 | -0.14% | 2.6천 |
|---|
| 2026.01.09 | ₩29,129 | ₩29,182 | ₩29,089 | ₩29,129 | 0.00% | 1.5천 |
|---|
| 2026.01.08 | ₩29,209 | ₩29,209 | ₩29,089 | ₩29,209 | 0.00% | 1.6천 |
|---|
| 2026.01.07 | ₩29,115 | ₩29,223 | ₩29,115 | ₩29,223 | +0.37% | 500 |
|---|
| 2026.01.06 | ₩29,176 | ₩29,216 | ₩29,142 | ₩29,216 | +0.14% | 800 |
|---|
| 2026.01.05 | ₩29,075 | ₩29,217 | ₩29,075 | ₩29,217 | +0.49% | 700 |
|---|
| 2026.01.02 | ₩29,196 | ₩29,196 | ₩29,196 | ₩29,196 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩28,540 | ₩29,176 | ₩28,540 | ₩29,162 | +2.18% | 1.2천 |
|---|
| 2025.12.30 | ₩29,138 | ₩29,156 | ₩29,062 | ₩29,156 | +0.06% | 1.5천 |
|---|
| 2025.12.29 | ₩29,062 | ₩29,142 | ₩29,062 | ₩29,142 | +0.28% | 1.3천 |
|---|
| 2025.12.26 | ₩29,216 | ₩29,216 | ₩29,048 | ₩29,202 | -0.05% | 4.9천 |
|---|
| 2025.12.24 | ₩29,229 | ₩29,229 | ₩29,103 | ₩29,223 | -0.02% | 900 |
|---|
| 2025.12.23 | ₩29,490 | ₩29,986 | ₩29,490 | ₩29,844 | +1.20% | 1.8천 |
|---|
| 2025.12.22 | ₩29,838 | ₩29,838 | ₩29,798 | ₩29,798 | -0.13% | 1.2천 |
|---|
| 2025.12.19 | ₩30,066 | ₩30,066 | ₩29,753 | ₩29,753 | -1.04% | 1.2천 |
|---|
| 2025.12.18 | ₩29,972 | ₩29,972 | ₩29,731 | ₩29,805 | -0.56% | 1.2천 |
|---|
| 2025.12.17 | ₩29,678 | ₩30,079 | ₩29,678 | ₩29,864 | +0.63% | 1.2만 |
|---|
| 2025.12.16 | ₩30,789 | ₩30,789 | ₩29,813 | ₩29,892 | -2.91% | 1.7천 |
|---|
| 2025.12.15 | ₩34,028 | ₩34,048 | ₩33,961 | ₩34,048 | +0.06% | 1.1천 |
|---|
| 2025.12.12 | ₩34,095 | ₩34,157 | ₩34,095 | ₩34,157 | +0.18% | 400 |
|---|
| 2025.12.11 | ₩33,720 | ₩34,229 | ₩33,720 | ₩34,102 | +1.13% | 6천 |
|---|
| 2025.12.10 | ₩33,680 | ₩34,019 | ₩33,680 | ₩34,019 | +1.01% | 1.4천 |
|---|
| 2025.12.09 | ₩33,613 | ₩33,935 | ₩33,613 | ₩33,848 | +0.70% | 3.8천 |
|---|
| 2025.12.08 | ₩33,935 | ₩33,935 | ₩33,868 | ₩33,878 | -0.17% | 3.5천 |
|---|
| 2025.12.05 | ₩33,894 | ₩34,008 | ₩33,894 | ₩34,008 | +0.34% | 600 |
|---|
| 2025.12.04 | ₩34,022 | ₩34,043 | ₩34,022 | ₩34,043 | +0.06% | 200 |
|---|
| 2025.12.03 | ₩34,009 | ₩34,009 | ₩34,009 | ₩34,009 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩33,965 | ₩33,965 | ₩33,965 | ₩33,965 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩34,051 | ₩34,051 | ₩34,051 | ₩34,051 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩34,115 | ₩34,115 | ₩34,095 | ₩34,095 | -0.06% | 200 |
|---|
| 2025.11.26 | ₩34,182 | ₩34,182 | ₩33,948 | ₩34,182 | 0.00% | 500 |
|---|
| 2025.11.25 | ₩33,868 | ₩34,117 | ₩33,868 | ₩34,117 | +0.74% | 700 |
|---|
| 2025.11.24 | ₩33,868 | ₩34,376 | ₩33,868 | ₩34,122 | +0.75% | 400 |
|---|
| 2025.11.21 | ₩33,935 | ₩34,129 | ₩33,894 | ₩34,129 | +0.57% | 2.5천 |
|---|
| 2025.11.20 | ₩34,092 | ₩34,092 | ₩34,092 | ₩34,092 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩34,175 | ₩34,175 | ₩34,175 | ₩34,175 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩34,092 | ₩34,174 | ₩34,092 | ₩34,174 | +0.24% | 700 |
|---|
| 2025.11.17 | ₩34,344 | ₩34,344 | ₩34,082 | ₩34,210 | -0.39% | 1.4천 |
|---|
| 2025.11.14 | ₩34,362 | ₩34,362 | ₩34,328 | ₩34,328 | -0.10% | 300 |
|---|
| 2025.11.13 | ₩34,229 | ₩34,343 | ₩34,229 | ₩34,303 | +0.22% | 1.1천 |
|---|
| 2025.11.12 | ₩34,309 | ₩34,309 | ₩34,309 | ₩34,309 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩34,095 | ₩34,418 | ₩34,095 | ₩34,418 | +0.95% | 2천 |
|---|
| 2025.11.10 | ₩34,430 | ₩34,430 | ₩34,424 | ₩34,424 | -0.02% | 800 |
|---|
| 2025.11.07 | ₩34,380 | ₩34,380 | ₩34,380 | ₩34,380 | 0.00% | 300 |
|---|
| 2025.11.06 | ₩34,350 | ₩34,481 | ₩34,350 | ₩34,481 | +0.38% | 200 |
|---|
| 2025.11.05 | ₩34,502 | ₩34,502 | ₩34,502 | ₩34,502 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩34,430 | ₩34,430 | ₩34,430 | ₩34,430 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩34,122 | ₩34,515 | ₩34,122 | ₩34,515 | +1.15% | 1.2천 |
|---|
| 2025.10.31 | ₩34,608 | ₩34,608 | ₩34,586 | ₩34,586 | -0.06% | 500 |
|---|
| 2025.10.30 | ₩34,028 | ₩34,483 | ₩34,028 | ₩34,483 | +1.34% | 400 |
|---|
| 2025.10.29 | ₩34,644 | ₩34,644 | ₩34,624 | ₩34,624 | -0.06% | 300 |
|---|
| 2025.10.28 | ₩34,643 | ₩34,690 | ₩34,643 | ₩34,690 | +0.14% | 400 |
|---|
| 2025.10.27 | ₩34,617 | ₩34,652 | ₩34,617 | ₩34,652 | +0.10% | 1.3천 |
|---|
| 2025.10.24 | ₩34,546 | ₩34,546 | ₩34,470 | ₩34,494 | -0.15% | 1.1천 |
|---|
| 2025.10.23 | ₩34,688 | ₩34,688 | ₩34,651 | ₩34,651 | -0.11% | 300 |
|---|
| 2025.10.22 | ₩34,443 | ₩34,463 | ₩34,441 | ₩34,463 | +0.06% | 700 |
|---|
| 2025.10.21 | ₩34,416 | ₩34,430 | ₩34,416 | ₩34,418 | +0.00% | 700 |
|---|
| 2025.10.20 | ₩34,510 | ₩34,604 | ₩34,483 | ₩34,601 | +0.26% | 800 |
|---|
| 2025.10.17 | ₩34,524 | ₩34,657 | ₩34,524 | ₩34,657 | +0.39% | 200 |
|---|
| 2025.10.16 | ₩34,644 | ₩34,651 | ₩34,644 | ₩34,651 | +0.02% | 100 |
|---|
| 2025.10.15 | ₩34,671 | ₩34,738 | ₩34,671 | ₩34,738 | +0.19% | 700 |
|---|
| 2025.10.14 | ₩34,708 | ₩34,708 | ₩34,708 | ₩34,708 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩34,336 | ₩34,645 | ₩34,296 | ₩34,645 | +0.90% | 3.2천 |
|---|
| 2025.10.10 | ₩34,308 | ₩34,308 | ₩34,308 | ₩34,308 | 0.00% | 100 |
|---|