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 | ₩29,706 | ₩29,706 | ₩29,147 | ₩29,147 | -1.88% | 500 |
| 2026.10.08 | ₩29,465 | ₩29,465 | ₩28,955 | ₩29,197 | -0.91% | 2.3천 |
| 2026.10.07 | ₩28,995 | ₩29,451 | ₩28,942 | ₩29,217 | +0.76% | 4.8천 |
| 2026.10.06 | ₩28,861 | ₩29,264 | ₩28,861 | ₩29,156 | +1.02% | 3.5천 |
| 2026.10.05 | ₩29,083 | ₩29,331 | ₩29,083 | ₩29,096 | +0.05% | 1.8천 |
| 2026.10.02 | ₩29,109 | ₩29,371 | ₩28,848 | ₩29,103 | -0.02% | 3.4천 |
| 2026.10.01 | ₩29,154 | ₩29,154 | ₩29,154 | ₩29,154 | 0.00% | 100 |
| 2026.09.30 | ₩29,049 | ₩29,130 | ₩29,049 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,049 |
| 0.00% |
| 600 |
| 2026.09.29 | ₩28,915 | ₩29,438 | ₩28,902 | ₩29,144 | +0.79% | 2.4천 |
|---|
| 2026.09.28 | ₩29,009 | ₩29,277 | ₩28,942 | ₩29,277 | +0.92% | 3.4천 |
|---|
| 2026.09.25 | ₩29,150 | ₩29,532 | ₩28,982 | ₩29,438 | +0.99% | 2.6천 |
|---|
| 2026.09.24 | ₩29,626 | ₩29,626 | ₩29,076 | ₩29,344 | -0.95% | 1천 |
|---|
| 2026.09.23 | ₩29,170 | ₩29,612 | ₩29,170 | ₩29,371 | +0.69% | 2.2천 |
|---|
| 2026.09.22 | ₩29,639 | ₩29,639 | ₩29,371 | ₩29,537 | -0.34% | 600 |
|---|
| 2026.09.21 | ₩29,535 | ₩29,535 | ₩29,535 | ₩29,535 | 0.00% | 700 |
|---|
| 2026.09.18 | ₩29,875 | ₩29,875 | ₩29,875 | ₩29,875 | 0.00% | 500 |
|---|
| 2026.09.17 | ₩29,572 | ₩29,726 | ₩29,572 | ₩29,726 | +0.52% | 500 |
|---|
| 2026.09.16 | ₩29,513 | ₩29,572 | ₩29,513 | ₩29,572 | +0.20% | 200 |
|---|
| 2026.09.15 | ₩29,867 | ₩29,921 | ₩29,867 | ₩29,897 | +0.10% | 8.2천 |
|---|
| 2026.09.14 | ₩29,559 | ₩29,767 | ₩29,103 | ₩29,767 | +0.70% | 300 |
|---|
| 2026.09.11 | ₩29,572 | ₩29,572 | ₩29,572 | ₩29,572 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩29,398 | ₩29,572 | ₩29,398 | ₩29,572 | +0.59% | 2.1천 |
|---|
| 2026.09.09 | ₩29,518 | ₩29,720 | ₩29,505 | ₩29,720 | +0.68% | 800 |
|---|
| 2026.09.08 | ₩30,052 | ₩30,052 | ₩29,022 | ₩29,551 | -1.67% | 1.2천 |
|---|
| 2026.09.04 | ₩30,095 | ₩30,109 | ₩29,143 | ₩29,311 | -2.61% | 7천 |
|---|
| 2026.09.03 | ₩29,773 | ₩31,286 | ₩29,773 | ₩30,087 | +1.05% | 2.1천 |
|---|
| 2026.09.02 | ₩30,548 | ₩30,551 | ₩30,223 | ₩30,223 | -1.07% | 800 |
|---|
| 2026.09.01 | ₩30,531 | ₩30,557 | ₩30,531 | ₩30,557 | +0.08% | 500 |
|---|
| 2026.08.31 | ₩30,350 | ₩30,913 | ₩30,109 | ₩30,783 | +1.43% | 1.5만 |
|---|
| 2026.08.28 | ₩29,384 | ₩30,176 | ₩29,384 | ₩29,874 | +1.67% | 1.1만 |
|---|
| 2026.08.27 | ₩29,626 | ₩29,840 | ₩29,478 | ₩29,673 | +0.16% | 1.3천 |
|---|
| 2026.08.26 | ₩29,290 | ₩29,673 | ₩29,290 | ₩29,653 | +1.24% | 800 |
|---|
| 2026.08.25 | ₩29,552 | ₩29,552 | ₩29,552 | ₩29,552 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩29,552 | ₩29,552 | ₩29,549 | ₩29,549 | -0.01% | 500 |
|---|
| 2026.08.21 | ₩30,042 | ₩30,042 | ₩29,639 | ₩29,760 | -0.94% | 1.6천 |
|---|
| 2026.08.20 | ₩29,842 | ₩29,842 | ₩29,842 | ₩29,842 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩29,646 | ₩29,693 | ₩29,646 | ₩29,693 | +0.16% | 300 |
|---|
| 2026.08.18 | ₩29,465 | ₩30,153 | ₩29,465 | ₩29,807 | +1.16% | 2천 |
|---|
| 2026.08.17 | ₩30,001 | ₩30,068 | ₩29,767 | ₩29,767 | -0.78% | 2.2천 |
|---|
| 2026.08.14 | ₩29,565 | ₩30,004 | ₩29,481 | ₩29,767 | +0.68% | 2.1천 |
|---|
| 2026.08.13 | ₩29,331 | ₩29,839 | ₩29,331 | ₩29,673 | +1.17% | 1.9천 |
|---|
| 2026.08.12 | ₩28,902 | ₩29,478 | ₩28,902 | ₩29,331 | +1.48% | 2만 |
|---|
| 2026.08.11 | ₩29,525 | ₩29,974 | ₩29,525 | ₩29,733 | +0.70% | 1.1천 |
|---|
| 2026.08.10 | ₩29,907 | ₩29,907 | ₩29,304 | ₩29,639 | -0.90% | 1.2만 |
|---|
| 2026.08.07 | ₩30,142 | ₩30,176 | ₩29,367 | ₩29,532 | -2.02% | 2.3천 |
|---|
| 2026.08.06 | ₩29,290 | ₩29,646 | ₩29,290 | ₩29,612 | +1.10% | 1천 |
|---|
| 2026.08.05 | ₩29,576 | ₩29,576 | ₩29,576 | ₩29,576 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩29,317 | ₩29,662 | ₩29,290 | ₩29,662 | +1.18% | 4.5천 |
|---|
| 2026.08.03 | ₩29,592 | ₩29,881 | ₩29,290 | ₩29,623 | +0.10% | 3.1천 |
|---|
| 2026.07.31 | ₩30,087 | ₩30,087 | ₩29,610 | ₩29,610 | -1.59% | 500 |
|---|
| 2026.07.30 | ₩29,277 | ₩29,706 | ₩29,277 | ₩29,696 | +1.43% | 400 |
|---|
| 2026.07.29 | ₩29,465 | ₩29,867 | ₩29,425 | ₩29,852 | +1.32% | 700 |
|---|
| 2026.07.28 | ₩29,780 | ₩29,780 | ₩29,759 | ₩29,759 | -0.07% | 500 |
|---|
| 2026.07.27 | ₩29,451 | ₩29,780 | ₩29,451 | ₩29,780 | +1.12% | 500 |
|---|
| 2026.07.24 | ₩29,840 | ₩29,840 | ₩29,673 | ₩29,673 | -0.56% | 400 |
|---|
| 2026.07.23 | ₩29,639 | ₩29,832 | ₩29,505 | ₩29,832 | +0.65% | 2.4천 |
|---|
| 2026.07.22 | ₩29,518 | ₩30,176 | ₩29,518 | ₩29,867 | +1.18% | 7.6천 |
|---|
| 2026.07.21 | ₩29,773 | ₩30,109 | ₩29,773 | ₩29,773 | 0.00% | 3.7천 |
|---|
| 2026.07.20 | ₩30,216 | ₩30,216 | ₩29,788 | ₩29,788 | -1.42% | 700 |
|---|
| 2026.07.17 | ₩29,921 | ₩30,350 | ₩29,438 | ₩29,846 | -0.25% | 7.8천 |
|---|
| 2026.07.16 | ₩29,773 | ₩29,826 | ₩29,559 | ₩29,826 | +0.18% | 3천 |
|---|
| 2026.07.15 | ₩29,887 | ₩30,176 | ₩29,586 | ₩30,005 | +0.39% | 4.5만 |
|---|
| 2026.07.14 | ₩29,760 | ₩29,970 | ₩29,586 | ₩29,780 | +0.07% | 2.9천 |
|---|
| 2026.07.13 | ₩29,425 | ₩29,800 | ₩29,425 | ₩29,760 | +1.14% | 2.2천 |
|---|
| 2026.07.10 | ₩29,793 | ₩29,934 | ₩29,572 | ₩29,807 | +0.05% | 2.9천 |
|---|
| 2026.07.09 | ₩29,830 | ₩29,930 | ₩29,830 | ₩29,930 | +0.34% | 2.9천 |
|---|
| 2026.07.08 | ₩29,572 | ₩29,934 | ₩29,572 | ₩29,907 | +1.13% | 4.1천 |
|---|
| 2026.07.07 | ₩29,545 | ₩29,626 | ₩29,545 | ₩29,626 | +0.27% | 700 |
|---|
| 2026.07.06 | ₩29,505 | ₩29,679 | ₩29,505 | ₩29,679 | +0.59% | 2.9천 |
|---|
| 2026.07.02 | ₩29,545 | ₩29,686 | ₩29,545 | ₩29,686 | +0.48% | 400 |
|---|
| 2026.07.01 | ₩29,197 | ₩29,907 | ₩29,197 | ₩29,733 | +1.84% | 1.2천 |
|---|
| 2026.06.30 | ₩29,492 | ₩29,518 | ₩29,358 | ₩29,459 | -0.11% | 7.3천 |
|---|
| 2026.06.29 | ₩29,344 | ₩29,746 | ₩29,344 | ₩29,720 | +1.28% | 2.4천 |
|---|
| 2026.06.26 | ₩29,237 | ₩29,753 | ₩29,237 | ₩29,753 | +1.77% | 2천 |
|---|
| 2026.06.25 | ₩29,083 | ₩29,492 | ₩29,083 | ₩29,489 | +1.40% | 3.6천 |
|---|
| 2026.06.24 | ₩29,807 | ₩29,807 | ₩29,358 | ₩29,675 | -0.44% | 3.1천 |
|---|
| 2026.06.23 | ₩29,183 | ₩29,974 | ₩29,183 | ₩29,472 | +0.99% | 2.8천 |
|---|
| 2026.06.22 | ₩29,384 | ₩29,984 | ₩29,170 | ₩29,793 | +1.39% | 6.1천 |
|---|
| 2026.06.18 | ₩29,827 | ₩29,827 | ₩29,518 | ₩29,820 | -0.02% | 2천 |
|---|
| 2026.06.17 | ₩29,290 | ₩30,042 | ₩29,290 | ₩29,780 | +1.67% | 5.9천 |
|---|
| 2026.06.16 | ₩29,746 | ₩29,746 | ₩29,478 | ₩29,612 | -0.45% | 3천 |
|---|
| 2026.06.15 | ₩29,183 | ₩30,095 | ₩29,183 | ₩29,756 | +1.96% | 1.4만 |
|---|
| 2026.06.12 | ₩30,377 | ₩30,377 | ₩29,398 | ₩29,628 | -2.46% | 6만 |
|---|
| 2026.06.11 | ₩30,511 | ₩30,511 | ₩29,965 | ₩29,965 | -1.79% | 1.8만 |
|---|
| 2026.06.10 | ₩29,653 | ₩30,055 | ₩29,488 | ₩29,793 | +0.47% | 1.1만 |
|---|
| 2026.06.09 | ₩30,511 | ₩30,511 | ₩29,465 | ₩29,810 | -2.30% | 2.2만 |
|---|
| 2026.06.08 | ₩29,760 | ₩30,189 | ₩29,518 | ₩29,993 | +0.78% | 1만 |
|---|
| 2026.06.05 | ₩30,216 | ₩30,216 | ₩29,505 | ₩29,907 | -1.02% | 9.4천 |
|---|
| 2026.06.04 | ₩30,270 | ₩30,270 | ₩29,706 | ₩29,950 | -1.05% | 1.7만 |
|---|
| 2026.06.03 | ₩30,216 | ₩30,216 | ₩29,840 | ₩29,995 | -0.73% | 5.9천 |
|---|
| 2026.06.02 | ₩30,511 | ₩30,511 | ₩29,773 | ₩29,928 | -1.91% | 6.8천 |
|---|
| 2026.06.01 | ₩30,270 | ₩30,310 | ₩29,492 | ₩29,840 | -1.42% | 1.1만 |
|---|
| 2026.05.29 | ₩29,505 | ₩30,042 | ₩29,505 | ₩29,706 | +0.68% | 3.1천 |
|---|
| 2026.05.28 | ₩29,612 | ₩30,055 | ₩29,612 | ₩30,055 | +1.49% | 2.3천 |
|---|
| 2026.05.27 | ₩30,243 | ₩30,323 | ₩29,425 | ₩30,015 | -0.75% | 1.5만 |
|---|
| 2026.05.26 | ₩30,430 | ₩30,430 | ₩29,960 | ₩29,960 | -1.55% | 3.8천 |
|---|
| 2026.05.22 | ₩30,524 | ₩30,524 | ₩29,894 | ₩30,042 | -1.58% | 1.7만 |
|---|
| 2026.05.21 | ₩30,846 | ₩30,846 | ₩29,639 | ₩29,909 | -3.04% | 2.2만 |
|---|
| 2026.05.20 | ₩29,599 | ₩29,639 | ₩29,599 | ₩29,626 | +0.09% | 2.4천 |
|---|
| 2026.05.19 | ₩29,612 | ₩29,612 | ₩29,438 | ₩29,438 | -0.59% | 2.6천 |
|---|
| 2026.05.18 | ₩29,626 | ₩29,626 | ₩29,344 | ₩29,492 | -0.45% | 3.4천 |
|---|
| 2026.05.15 | ₩29,472 | ₩29,612 | ₩29,472 | ₩29,512 | +0.14% | 2.6천 |
|---|
| 2026.05.14 | ₩29,344 | ₩29,572 | ₩29,331 | ₩29,492 | +0.50% | 1.8천 |
|---|
| 2026.05.13 | ₩29,485 | ₩29,485 | ₩29,485 | ₩29,485 | 0.00% | 500 |
|---|
| 2026.05.12 | ₩30,162 | ₩30,162 | ₩29,705 | ₩29,705 | -1.52% | 1.5천 |
|---|
| 2026.05.11 | ₩29,277 | ₩29,698 | ₩29,277 | ₩29,698 | +1.44% | 400 |
|---|
| 2026.05.08 | ₩29,586 | ₩29,586 | ₩29,264 | ₩29,391 | -0.66% | 1천 |
|---|
| 2026.05.07 | ₩29,579 | ₩29,592 | ₩29,579 | ₩29,592 | +0.05% | 600 |
|---|
| 2026.05.06 | ₩29,264 | ₩29,445 | ₩29,250 | ₩29,443 | +0.61% | 2.9천 |
|---|
| 2026.05.05 | ₩29,237 | ₩29,626 | ₩29,237 | ₩29,626 | +1.33% | 2.1천 |
|---|
| 2026.05.04 | ₩29,223 | ₩29,974 | ₩29,223 | ₩29,599 | +1.28% | 2.7천 |
|---|
| 2026.05.01 | ₩29,223 | ₩29,421 | ₩29,210 | ₩29,421 | +0.67% | 2.1천 |
|---|
| 2026.04.30 | ₩29,250 | ₩29,639 | ₩29,237 | ₩29,624 | +1.28% | 3.4천 |
|---|
| 2026.04.29 | ₩29,667 | ₩29,667 | ₩29,667 | ₩29,667 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩29,612 | ₩30,055 | ₩29,611 | ₩29,611 | -0.00% | 2.8천 |
|---|
| 2026.04.27 | ₩29,814 | ₩29,814 | ₩29,170 | ₩29,545 | -0.90% | 3.3천 |
|---|
| 2026.04.24 | ₩29,840 | ₩29,840 | ₩29,814 | ₩29,814 | -0.09% | 2.5천 |
|---|
| 2026.04.23 | ₩29,738 | ₩29,921 | ₩29,586 | ₩29,686 | -0.18% | 3.7천 |
|---|
| 2026.04.22 | ₩29,505 | ₩29,552 | ₩29,237 | ₩29,552 | +0.16% | 2.6천 |
|---|
| 2026.04.21 | ₩29,706 | ₩29,800 | ₩29,623 | ₩29,623 | -0.28% | 5천 |
|---|
| 2026.04.20 | ₩29,384 | ₩29,497 | ₩29,371 | ₩29,497 | +0.38% | 700 |
|---|
| 2026.04.17 | ₩29,458 | ₩29,720 | ₩29,458 | ₩29,492 | +0.11% | 2.2천 |
|---|
| 2026.04.16 | ₩29,693 | ₩29,693 | ₩29,371 | ₩29,445 | -0.84% | 3.1천 |
|---|
| 2026.04.15 | ₩29,371 | ₩29,447 | ₩29,371 | ₩29,447 | +0.26% | 1.3천 |
|---|
| 2026.04.14 | ₩29,183 | ₩29,411 | ₩29,183 | ₩29,411 | +0.78% | 1천 |
|---|
| 2026.04.13 | ₩29,532 | ₩29,532 | ₩29,116 | ₩29,327 | -0.69% | 2.6천 |
|---|
| 2026.04.10 | ₩29,378 | ₩29,378 | ₩29,143 | ₩29,356 | -0.07% | 2.1천 |
|---|
| 2026.04.09 | ₩28,875 | ₩29,337 | ₩28,875 | ₩29,331 | +1.58% | 900 |
|---|
| 2026.04.08 | ₩28,835 | ₩29,572 | ₩28,835 | ₩29,321 | +1.69% | 1.8천 |
|---|
| 2026.04.07 | ₩29,492 | ₩29,492 | ₩29,277 | ₩29,437 | -0.19% | 2.5천 |
|---|
| 2026.04.06 | ₩31,705 | ₩31,705 | ₩29,478 | ₩29,478 | -7.02% | 6.6천 |
|---|
| 2026.04.02 | ₩31,021 | ₩31,021 | ₩29,404 | ₩29,433 | -5.12% | 3.5천 |
|---|
| 2026.04.01 | ₩29,438 | ₩29,438 | ₩29,404 | ₩29,404 | -0.11% | 1.5천 |
|---|
| 2026.03.31 | ₩29,317 | ₩29,532 | ₩29,317 | ₩29,430 | +0.38% | 1천 |
|---|
| 2026.03.30 | ₩29,304 | ₩29,518 | ₩29,297 | ₩29,297 | -0.02% | 2천 |
|---|
| 2026.03.27 | ₩29,089 | ₩29,505 | ₩29,080 | ₩29,290 | +0.69% | 1.5천 |
|---|
| 2026.03.26 | ₩29,425 | ₩29,492 | ₩29,089 | ₩29,311 | -0.39% | 1.3천 |
|---|
| 2026.03.25 | ₩29,532 | ₩29,545 | ₩29,304 | ₩29,304 | -0.77% | 1.3천 |
|---|
| 2026.03.24 | ₩29,572 | ₩29,572 | ₩29,297 | ₩29,297 | -0.93% | 1.1천 |
|---|
| 2026.03.23 | ₩29,559 | ₩29,559 | ₩29,297 | ₩29,297 | -0.88% | 1.9천 |
|---|
| 2026.03.20 | ₩29,317 | ₩29,532 | ₩29,317 | ₩29,366 | +0.16% | 1.5천 |
|---|
| 2026.03.19 | ₩29,237 | ₩29,311 | ₩29,189 | ₩29,311 | +0.25% | 1.3천 |
|---|
| 2026.03.18 | ₩29,076 | ₩29,384 | ₩29,076 | ₩29,384 | +1.06% | 2.8천 |
|---|
| 2026.03.17 | ₩29,559 | ₩29,559 | ₩29,384 | ₩29,384 | -0.59% | 1.5천 |
|---|
| 2026.03.16 | ₩29,572 | ₩29,572 | ₩29,391 | ₩29,391 | -0.61% | 2.1천 |
|---|
| 2026.03.13 | ₩29,505 | ₩29,626 | ₩29,384 | ₩29,384 | -0.41% | 700 |
|---|
| 2026.03.12 | ₩29,398 | ₩29,398 | ₩29,374 | ₩29,374 | -0.08% | 1.4천 |
|---|
| 2026.03.11 | ₩29,626 | ₩29,626 | ₩29,143 | ₩29,384 | -0.81% | 2.1천 |
|---|
| 2026.03.10 | ₩29,547 | ₩29,547 | ₩29,422 | ₩29,422 | -0.42% | 1.2천 |
|---|
| 2026.03.09 | ₩30,296 | ₩30,296 | ₩28,995 | ₩29,390 | -2.99% | 1.9만 |
|---|
| 2026.03.06 | ₩29,364 | ₩29,559 | ₩29,063 | ₩29,331 | -0.11% | 6.7천 |
|---|
| 2026.03.05 | ₩29,130 | ₩29,130 | ₩29,116 | ₩29,116 | -0.05% | 2.2천 |
|---|
| 2026.03.04 | ₩29,290 | ₩29,297 | ₩29,290 | ₩29,297 | +0.02% | 900 |
|---|
| 2026.03.03 | ₩29,190 | ₩29,190 | ₩29,190 | ₩29,190 | 0.00% | 600 |
|---|
| 2026.03.02 | ₩29,693 | ₩29,693 | ₩29,317 | ₩29,320 | -1.26% | 800 |
|---|
| 2026.02.27 | ₩29,331 | ₩29,331 | ₩29,331 | ₩29,331 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩29,183 | ₩29,395 | ₩29,183 | ₩29,395 | +0.73% | 400 |
|---|
| 2026.02.25 | ₩29,400 | ₩29,400 | ₩29,400 | ₩29,400 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩29,089 | ₩29,176 | ₩29,089 | ₩29,176 | +0.30% | 1.1천 |
|---|
| 2026.02.23 | ₩29,331 | ₩29,392 | ₩29,331 | ₩29,392 | +0.21% | 600 |
|---|
| 2026.02.20 | ₩29,324 | ₩29,324 | ₩29,324 | ₩29,324 | 0.00% | 500 |
|---|
| 2026.02.19 | ₩29,532 | ₩29,532 | ₩29,331 | ₩29,331 | -0.68% | 300 |
|---|
| 2026.02.18 | ₩29,532 | ₩29,532 | ₩29,331 | ₩29,331 | -0.68% | 300 |
|---|
| 2026.02.17 | ₩29,370 | ₩29,371 | ₩29,116 | ₩29,370 | 0.00% | 1.8천 |
|---|
| 2026.02.13 | ₩30,270 | ₩30,270 | ₩29,375 | ₩29,375 | -2.96% | 200 |
|---|
| 2026.02.12 | ₩29,626 | ₩29,626 | ₩29,421 | ₩29,421 | -0.69% | 400 |
|---|
| 2026.02.11 | ₩29,290 | ₩29,438 | ₩29,290 | ₩29,376 | +0.29% | 400 |
|---|
| 2026.02.10 | ₩29,470 | ₩29,470 | ₩29,404 | ₩29,404 | -0.22% | 400 |
|---|
| 2026.02.09 | ₩30,270 | ₩30,270 | ₩29,311 | ₩29,411 | -2.84% | 900 |
|---|
| 2026.02.06 | ₩29,425 | ₩29,425 | ₩29,297 | ₩29,297 | -0.43% | 1.1천 |
|---|
| 2026.02.05 | ₩29,297 | ₩29,297 | ₩29,289 | ₩29,289 | -0.03% | 400 |
|---|
| 2026.02.04 | ₩29,297 | ₩29,297 | ₩29,297 | ₩29,297 | 0.00% | 300 |
|---|
| 2026.02.03 | ₩29,476 | ₩29,626 | ₩29,418 | ₩29,457 | -0.06% | 1.1천 |
|---|
| 2026.02.02 | ₩29,789 | ₩29,789 | ₩29,572 | ₩29,653 | -0.46% | 2.4천 |
|---|
| 2026.01.30 | ₩30,189 | ₩30,189 | ₩29,619 | ₩29,619 | -1.89% | 600 |
|---|
| 2026.01.29 | ₩29,358 | ₩29,565 | ₩29,358 | ₩29,565 | +0.71% | 1.5천 |
|---|
| 2026.01.28 | ₩29,277 | ₩29,398 | ₩29,277 | ₩29,344 | +0.23% | 1.5천 |
|---|
| 2026.01.27 | ₩29,438 | ₩29,438 | ₩29,438 | ₩29,438 | 0.00% | 300 |
|---|
| 2026.01.26 | ₩29,458 | ₩29,458 | ₩29,438 | ₩29,438 | -0.07% | 300 |
|---|
| 2026.01.23 | ₩29,290 | ₩29,328 | ₩29,223 | ₩29,328 | +0.13% | 2.5천 |
|---|
| 2026.01.22 | ₩29,425 | ₩29,425 | ₩29,344 | ₩29,425 | 0.00% | 1.4천 |
|---|
| 2026.01.21 | ₩29,505 | ₩29,505 | ₩29,465 | ₩29,465 | -0.14% | 400 |
|---|
| 2026.01.20 | ₩29,391 | ₩29,391 | ₩29,391 | ₩29,391 | 0.00% | 500 |
|---|
| 2026.01.16 | ₩29,237 | ₩29,441 | ₩29,237 | ₩29,441 | +0.70% | 500 |
|---|
| 2026.01.15 | ₩29,347 | ₩29,347 | ₩29,347 | ₩29,347 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩29,143 | ₩29,301 | ₩29,116 | ₩29,301 | +0.54% | 2천 |
|---|
| 2026.01.13 | ₩29,089 | ₩29,237 | ₩29,089 | ₩29,170 | +0.28% | 1.6천 |
|---|
| 2026.01.12 | ₩29,163 | ₩29,163 | ₩29,063 | ₩29,122 | -0.14% | 2.6천 |
|---|
| 2026.01.09 | ₩29,183 | ₩29,237 | ₩29,143 | ₩29,183 | 0.00% | 1.5천 |
|---|
| 2026.01.08 | ₩29,264 | ₩29,264 | ₩29,143 | ₩29,264 | 0.00% | 1.6천 |
|---|
| 2026.01.07 | ₩29,170 | ₩29,277 | ₩29,170 | ₩29,277 | +0.37% | 500 |
|---|
| 2026.01.06 | ₩29,230 | ₩29,270 | ₩29,197 | ₩29,270 | +0.14% | 800 |
|---|
| 2026.01.05 | ₩29,130 | ₩29,272 | ₩29,130 | ₩29,272 | +0.49% | 700 |
|---|
| 2026.01.02 | ₩29,250 | ₩29,250 | ₩29,250 | ₩29,250 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩28,593 | ₩29,230 | ₩28,593 | ₩29,217 | +2.18% | 1.2천 |
|---|
| 2025.12.30 | ₩29,193 | ₩29,210 | ₩29,116 | ₩29,210 | +0.06% | 1.5천 |
|---|
| 2025.12.29 | ₩29,116 | ₩29,197 | ₩29,116 | ₩29,197 | +0.28% | 1.3천 |
|---|
| 2025.12.26 | ₩29,270 | ₩29,270 | ₩29,103 | ₩29,257 | -0.05% | 4.9천 |
|---|
| 2025.12.24 | ₩29,284 | ₩29,284 | ₩29,158 | ₩29,277 | -0.02% | 900 |
|---|
| 2025.12.23 | ₩29,545 | ₩30,042 | ₩29,545 | ₩29,899 | +1.20% | 1.8천 |
|---|
| 2025.12.22 | ₩29,894 | ₩29,894 | ₩29,854 | ₩29,854 | -0.13% | 1.2천 |
|---|
| 2025.12.19 | ₩30,122 | ₩30,122 | ₩29,808 | ₩29,808 | -1.04% | 1.2천 |
|---|
| 2025.12.18 | ₩30,028 | ₩30,028 | ₩29,787 | ₩29,860 | -0.56% | 1.2천 |
|---|
| 2025.12.17 | ₩29,733 | ₩30,135 | ₩29,733 | ₩29,919 | +0.63% | 1.2만 |
|---|
| 2025.12.16 | ₩30,846 | ₩30,846 | ₩29,869 | ₩29,948 | -2.91% | 1.7천 |
|---|
| 2025.12.15 | ₩34,092 | ₩34,112 | ₩34,025 | ₩34,112 | +0.06% | 1.1천 |
|---|
| 2025.12.12 | ₩34,159 | ₩34,221 | ₩34,159 | ₩34,221 | +0.18% | 400 |
|---|
| 2025.12.11 | ₩33,783 | ₩34,293 | ₩33,783 | ₩34,166 | +1.13% | 6천 |
|---|
| 2025.12.10 | ₩33,743 | ₩34,082 | ₩33,743 | ₩34,082 | +1.01% | 1.4천 |
|---|
| 2025.12.09 | ₩33,676 | ₩33,998 | ₩33,676 | ₩33,911 | +0.70% | 3.8천 |
|---|
| 2025.12.08 | ₩33,998 | ₩33,998 | ₩33,931 | ₩33,942 | -0.17% | 3.5천 |
|---|
| 2025.12.05 | ₩33,958 | ₩34,072 | ₩33,958 | ₩34,072 | +0.34% | 600 |
|---|
| 2025.12.04 | ₩34,085 | ₩34,107 | ₩34,085 | ₩34,107 | +0.06% | 200 |
|---|
| 2025.12.03 | ₩34,073 | ₩34,073 | ₩34,073 | ₩34,073 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩34,029 | ₩34,029 | ₩34,029 | ₩34,029 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩34,115 | ₩34,115 | ₩34,115 | ₩34,115 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩34,179 | ₩34,179 | ₩34,159 | ₩34,159 | -0.06% | 200 |
|---|
| 2025.11.26 | ₩34,246 | ₩34,246 | ₩34,011 | ₩34,246 | 0.00% | 500 |
|---|
| 2025.11.25 | ₩33,931 | ₩34,180 | ₩33,931 | ₩34,180 | +0.74% | 700 |
|---|
| 2025.11.24 | ₩33,931 | ₩34,440 | ₩33,931 | ₩34,186 | +0.75% | 400 |
|---|
| 2025.11.21 | ₩33,998 | ₩34,192 | ₩33,958 | ₩34,192 | +0.57% | 2.5천 |
|---|
| 2025.11.20 | ₩34,156 | ₩34,156 | ₩34,156 | ₩34,156 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩34,239 | ₩34,239 | ₩34,239 | ₩34,239 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩34,156 | ₩34,238 | ₩34,156 | ₩34,238 | +0.24% | 700 |
|---|
| 2025.11.17 | ₩34,408 | ₩34,408 | ₩34,145 | ₩34,274 | -0.39% | 1.4천 |
|---|
| 2025.11.14 | ₩34,426 | ₩34,426 | ₩34,392 | ₩34,392 | -0.10% | 300 |
|---|
| 2025.11.13 | ₩34,293 | ₩34,407 | ₩34,293 | ₩34,367 | +0.22% | 1.1천 |
|---|
| 2025.11.12 | ₩34,373 | ₩34,373 | ₩34,373 | ₩34,373 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩34,159 | ₩34,482 | ₩34,159 | ₩34,482 | +0.95% | 2천 |
|---|
| 2025.11.10 | ₩34,494 | ₩34,494 | ₩34,489 | ₩34,489 | -0.02% | 800 |
|---|
| 2025.11.07 | ₩34,444 | ₩34,444 | ₩34,444 | ₩34,444 | 0.00% | 300 |
|---|
| 2025.11.06 | ₩34,414 | ₩34,545 | ₩34,414 | ₩34,545 | +0.38% | 200 |
|---|
| 2025.11.05 | ₩34,567 | ₩34,567 | ₩34,567 | ₩34,567 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩34,494 | ₩34,494 | ₩34,494 | ₩34,494 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩34,186 | ₩34,580 | ₩34,186 | ₩34,580 | +1.15% | 1.2천 |
|---|
| 2025.10.31 | ₩34,672 | ₩34,672 | ₩34,651 | ₩34,651 | -0.06% | 500 |
|---|
| 2025.10.30 | ₩34,092 | ₩34,548 | ₩34,092 | ₩34,548 | +1.34% | 400 |
|---|
| 2025.10.29 | ₩34,709 | ₩34,709 | ₩34,689 | ₩34,689 | -0.06% | 300 |
|---|
| 2025.10.28 | ₩34,707 | ₩34,754 | ₩34,707 | ₩34,754 | +0.14% | 400 |
|---|
| 2025.10.27 | ₩34,682 | ₩34,717 | ₩34,682 | ₩34,717 | +0.10% | 1.3천 |
|---|
| 2025.10.24 | ₩34,611 | ₩34,611 | ₩34,534 | ₩34,558 | -0.15% | 1.1천 |
|---|
| 2025.10.23 | ₩34,753 | ₩34,753 | ₩34,715 | ₩34,715 | -0.11% | 300 |
|---|
| 2025.10.22 | ₩34,508 | ₩34,528 | ₩34,505 | ₩34,528 | +0.06% | 700 |
|---|
| 2025.10.21 | ₩34,481 | ₩34,494 | ₩34,481 | ₩34,482 | +0.00% | 700 |
|---|
| 2025.10.20 | ₩34,575 | ₩34,668 | ₩34,548 | ₩34,666 | +0.26% | 800 |
|---|
| 2025.10.17 | ₩34,588 | ₩34,722 | ₩34,588 | ₩34,722 | +0.39% | 200 |
|---|
| 2025.10.16 | ₩34,709 | ₩34,715 | ₩34,709 | ₩34,715 | +0.02% | 100 |
|---|
| 2025.10.15 | ₩34,736 | ₩34,803 | ₩34,736 | ₩34,803 | +0.19% | 700 |
|---|
| 2025.10.14 | ₩34,773 | ₩34,773 | ₩34,773 | ₩34,773 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩34,400 | ₩34,710 | ₩34,360 | ₩34,710 | +0.90% | 3.2천 |
|---|
| 2025.10.10 | ₩34,372 | ₩34,372 | ₩34,372 | ₩34,372 | 0.00% | 100 |
|---|