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 | ₩29,634 | ₩29,634 | ₩29,076 | ₩29,076 | -1.88% | 500 |
| 2026.10.08 | ₩29,393 | ₩29,393 | ₩28,885 | ₩29,126 | -0.91% | 2.3천 |
| 2026.10.07 | ₩28,925 | ₩29,380 | ₩28,871 | ₩29,146 | +0.76% | 4.8천 |
| 2026.10.06 | ₩28,791 | ₩29,193 | ₩28,791 | ₩29,086 | +1.02% | 3.5천 |
| 2026.10.05 | ₩29,012 | ₩29,259 | ₩29,012 | ₩29,025 | +0.05% | 1.8천 |
| 2026.10.02 | ₩29,039 | ₩29,300 | ₩28,778 | ₩29,032 | -0.02% | 3.4천 |
| 2026.10.01 | ₩29,083 | ₩29,083 | ₩29,083 | ₩29,083 | 0.00% | 100 |
| 2026.09.30 | ₩28,978 | ₩29,059 | ₩28,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,978 |
| 0.00% |
| 600 |
| 2026.09.29 | ₩28,845 | ₩29,366 | ₩28,831 | ₩29,073 | +0.79% | 2.4천 |
|---|
| 2026.09.28 | ₩28,938 | ₩29,206 | ₩28,871 | ₩29,206 | +0.92% | 3.4천 |
|---|
| 2026.09.25 | ₩29,079 | ₩29,460 | ₩28,912 | ₩29,366 | +0.99% | 2.6천 |
|---|
| 2026.09.24 | ₩29,554 | ₩29,554 | ₩29,005 | ₩29,273 | -0.95% | 1천 |
|---|
| 2026.09.23 | ₩29,099 | ₩29,540 | ₩29,099 | ₩29,300 | +0.69% | 2.2천 |
|---|
| 2026.09.22 | ₩29,567 | ₩29,567 | ₩29,300 | ₩29,465 | -0.34% | 600 |
|---|
| 2026.09.21 | ₩29,463 | ₩29,463 | ₩29,463 | ₩29,463 | 0.00% | 700 |
|---|
| 2026.09.18 | ₩29,803 | ₩29,803 | ₩29,803 | ₩29,803 | 0.00% | 500 |
|---|
| 2026.09.17 | ₩29,500 | ₩29,654 | ₩29,500 | ₩29,654 | +0.52% | 500 |
|---|
| 2026.09.16 | ₩29,441 | ₩29,500 | ₩29,441 | ₩29,500 | +0.20% | 200 |
|---|
| 2026.09.15 | ₩29,795 | ₩29,848 | ₩29,795 | ₩29,824 | +0.10% | 8.2천 |
|---|
| 2026.09.14 | ₩29,487 | ₩29,694 | ₩29,032 | ₩29,694 | +0.70% | 300 |
|---|
| 2026.09.11 | ₩29,500 | ₩29,500 | ₩29,500 | ₩29,500 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩29,326 | ₩29,500 | ₩29,326 | ₩29,500 | +0.59% | 2.1천 |
|---|
| 2026.09.09 | ₩29,447 | ₩29,647 | ₩29,433 | ₩29,647 | +0.68% | 800 |
|---|
| 2026.09.08 | ₩29,979 | ₩29,979 | ₩28,952 | ₩29,479 | -1.67% | 1.2천 |
|---|
| 2026.09.04 | ₩30,022 | ₩30,035 | ₩29,072 | ₩29,239 | -2.61% | 7천 |
|---|
| 2026.09.03 | ₩29,701 | ₩31,210 | ₩29,701 | ₩30,014 | +1.05% | 2.1천 |
|---|
| 2026.09.02 | ₩30,474 | ₩30,477 | ₩30,149 | ₩30,149 | -1.07% | 800 |
|---|
| 2026.09.01 | ₩30,457 | ₩30,482 | ₩30,457 | ₩30,482 | +0.08% | 500 |
|---|
| 2026.08.31 | ₩30,276 | ₩30,838 | ₩30,035 | ₩30,708 | +1.43% | 1.5만 |
|---|
| 2026.08.28 | ₩29,313 | ₩30,102 | ₩29,313 | ₩29,801 | +1.67% | 1.1만 |
|---|
| 2026.08.27 | ₩29,554 | ₩29,768 | ₩29,407 | ₩29,601 | +0.16% | 1.3천 |
|---|
| 2026.08.26 | ₩29,219 | ₩29,601 | ₩29,219 | ₩29,581 | +1.24% | 800 |
|---|
| 2026.08.25 | ₩29,480 | ₩29,480 | ₩29,480 | ₩29,480 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩29,480 | ₩29,480 | ₩29,478 | ₩29,478 | -0.01% | 500 |
|---|
| 2026.08.21 | ₩29,969 | ₩29,969 | ₩29,567 | ₩29,688 | -0.94% | 1.6천 |
|---|
| 2026.08.20 | ₩29,769 | ₩29,769 | ₩29,769 | ₩29,769 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩29,574 | ₩29,621 | ₩29,574 | ₩29,621 | +0.16% | 300 |
|---|
| 2026.08.18 | ₩29,393 | ₩30,080 | ₩29,393 | ₩29,734 | +1.16% | 2천 |
|---|
| 2026.08.17 | ₩29,928 | ₩29,995 | ₩29,694 | ₩29,694 | -0.78% | 2.2천 |
|---|
| 2026.08.14 | ₩29,494 | ₩29,931 | ₩29,409 | ₩29,694 | +0.68% | 2.1천 |
|---|
| 2026.08.13 | ₩29,259 | ₩29,766 | ₩29,259 | ₩29,601 | +1.17% | 1.9천 |
|---|
| 2026.08.12 | ₩28,831 | ₩29,407 | ₩28,831 | ₩29,259 | +1.48% | 2만 |
|---|
| 2026.08.11 | ₩29,453 | ₩29,902 | ₩29,453 | ₩29,661 | +0.70% | 1.1천 |
|---|
| 2026.08.10 | ₩29,835 | ₩29,835 | ₩29,233 | ₩29,567 | -0.90% | 1.2만 |
|---|
| 2026.08.07 | ₩30,069 | ₩30,102 | ₩29,296 | ₩29,460 | -2.02% | 2.3천 |
|---|
| 2026.08.06 | ₩29,219 | ₩29,574 | ₩29,219 | ₩29,540 | +1.10% | 1천 |
|---|
| 2026.08.05 | ₩29,504 | ₩29,504 | ₩29,504 | ₩29,504 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩29,246 | ₩29,590 | ₩29,219 | ₩29,590 | +1.18% | 4.5천 |
|---|
| 2026.08.03 | ₩29,520 | ₩29,808 | ₩29,219 | ₩29,551 | +0.10% | 3.1천 |
|---|
| 2026.07.31 | ₩30,014 | ₩30,014 | ₩29,538 | ₩29,538 | -1.59% | 500 |
|---|
| 2026.07.30 | ₩29,206 | ₩29,634 | ₩29,206 | ₩29,623 | +1.43% | 400 |
|---|
| 2026.07.29 | ₩29,393 | ₩29,795 | ₩29,353 | ₩29,780 | +1.32% | 700 |
|---|
| 2026.07.28 | ₩29,708 | ₩29,708 | ₩29,686 | ₩29,686 | -0.07% | 500 |
|---|
| 2026.07.27 | ₩29,380 | ₩29,708 | ₩29,380 | ₩29,708 | +1.12% | 500 |
|---|
| 2026.07.24 | ₩29,768 | ₩29,768 | ₩29,601 | ₩29,601 | -0.56% | 400 |
|---|
| 2026.07.23 | ₩29,567 | ₩29,760 | ₩29,433 | ₩29,760 | +0.65% | 2.4천 |
|---|
| 2026.07.22 | ₩29,447 | ₩30,102 | ₩29,447 | ₩29,795 | +1.18% | 7.6천 |
|---|
| 2026.07.21 | ₩29,701 | ₩30,035 | ₩29,701 | ₩29,701 | 0.00% | 3.7천 |
|---|
| 2026.07.20 | ₩30,142 | ₩30,142 | ₩29,716 | ₩29,716 | -1.42% | 700 |
|---|
| 2026.07.17 | ₩29,848 | ₩30,276 | ₩29,366 | ₩29,773 | -0.25% | 7.8천 |
|---|
| 2026.07.16 | ₩29,701 | ₩29,753 | ₩29,487 | ₩29,753 | +0.18% | 3천 |
|---|
| 2026.07.15 | ₩29,815 | ₩30,102 | ₩29,514 | ₩29,932 | +0.39% | 4.5만 |
|---|
| 2026.07.14 | ₩29,688 | ₩29,898 | ₩29,514 | ₩29,708 | +0.07% | 2.9천 |
|---|
| 2026.07.13 | ₩29,353 | ₩29,728 | ₩29,353 | ₩29,688 | +1.14% | 2.2천 |
|---|
| 2026.07.10 | ₩29,721 | ₩29,861 | ₩29,500 | ₩29,734 | +0.05% | 2.9천 |
|---|
| 2026.07.09 | ₩29,757 | ₩29,857 | ₩29,757 | ₩29,857 | +0.34% | 2.9천 |
|---|
| 2026.07.08 | ₩29,500 | ₩29,861 | ₩29,500 | ₩29,835 | +1.13% | 4.1천 |
|---|
| 2026.07.07 | ₩29,473 | ₩29,554 | ₩29,473 | ₩29,554 | +0.27% | 700 |
|---|
| 2026.07.06 | ₩29,433 | ₩29,607 | ₩29,433 | ₩29,607 | +0.59% | 2.9천 |
|---|
| 2026.07.02 | ₩29,473 | ₩29,614 | ₩29,473 | ₩29,614 | +0.48% | 400 |
|---|
| 2026.07.01 | ₩29,126 | ₩29,835 | ₩29,126 | ₩29,661 | +1.84% | 1.2천 |
|---|
| 2026.06.30 | ₩29,420 | ₩29,447 | ₩29,286 | ₩29,388 | -0.11% | 7.3천 |
|---|
| 2026.06.29 | ₩29,273 | ₩29,674 | ₩29,273 | ₩29,647 | +1.28% | 2.4천 |
|---|
| 2026.06.26 | ₩29,166 | ₩29,681 | ₩29,166 | ₩29,681 | +1.77% | 2천 |
|---|
| 2026.06.25 | ₩29,012 | ₩29,420 | ₩29,012 | ₩29,417 | +1.40% | 3.6천 |
|---|
| 2026.06.24 | ₩29,734 | ₩29,734 | ₩29,286 | ₩29,603 | -0.44% | 3.1천 |
|---|
| 2026.06.23 | ₩29,112 | ₩29,902 | ₩29,112 | ₩29,400 | +0.99% | 2.8천 |
|---|
| 2026.06.22 | ₩29,313 | ₩29,911 | ₩29,099 | ₩29,721 | +1.39% | 6.1천 |
|---|
| 2026.06.18 | ₩29,754 | ₩29,754 | ₩29,447 | ₩29,748 | -0.02% | 2천 |
|---|
| 2026.06.17 | ₩29,219 | ₩29,969 | ₩29,219 | ₩29,708 | +1.67% | 5.9천 |
|---|
| 2026.06.16 | ₩29,674 | ₩29,674 | ₩29,407 | ₩29,540 | -0.45% | 3천 |
|---|
| 2026.06.15 | ₩29,112 | ₩30,022 | ₩29,112 | ₩29,684 | +1.96% | 1.4만 |
|---|
| 2026.06.12 | ₩30,303 | ₩30,303 | ₩29,326 | ₩29,556 | -2.46% | 6만 |
|---|
| 2026.06.11 | ₩30,437 | ₩30,437 | ₩29,892 | ₩29,892 | -1.79% | 1.8만 |
|---|
| 2026.06.10 | ₩29,581 | ₩29,982 | ₩29,416 | ₩29,721 | +0.47% | 1.1만 |
|---|
| 2026.06.09 | ₩30,437 | ₩30,437 | ₩29,393 | ₩29,737 | -2.30% | 2.2만 |
|---|
| 2026.06.08 | ₩29,688 | ₩30,116 | ₩29,447 | ₩29,920 | +0.78% | 1만 |
|---|
| 2026.06.05 | ₩30,142 | ₩30,142 | ₩29,433 | ₩29,835 | -1.02% | 9.4천 |
|---|
| 2026.06.04 | ₩30,196 | ₩30,196 | ₩29,634 | ₩29,878 | -1.05% | 1.7만 |
|---|
| 2026.06.03 | ₩30,142 | ₩30,142 | ₩29,768 | ₩29,922 | -0.73% | 5.9천 |
|---|
| 2026.06.02 | ₩30,437 | ₩30,437 | ₩29,701 | ₩29,855 | -1.91% | 6.8천 |
|---|
| 2026.06.01 | ₩30,196 | ₩30,236 | ₩29,420 | ₩29,768 | -1.42% | 1.1만 |
|---|
| 2026.05.29 | ₩29,433 | ₩29,969 | ₩29,433 | ₩29,634 | +0.68% | 3.1천 |
|---|
| 2026.05.28 | ₩29,540 | ₩29,982 | ₩29,540 | ₩29,982 | +1.49% | 2.3천 |
|---|
| 2026.05.27 | ₩30,169 | ₩30,249 | ₩29,353 | ₩29,942 | -0.75% | 1.5만 |
|---|
| 2026.05.26 | ₩30,356 | ₩30,356 | ₩29,887 | ₩29,887 | -1.55% | 3.8천 |
|---|
| 2026.05.22 | ₩30,450 | ₩30,450 | ₩29,821 | ₩29,969 | -1.58% | 1.7만 |
|---|
| 2026.05.21 | ₩30,771 | ₩30,771 | ₩29,567 | ₩29,836 | -3.04% | 2.2만 |
|---|
| 2026.05.20 | ₩29,527 | ₩29,567 | ₩29,527 | ₩29,554 | +0.09% | 2.4천 |
|---|
| 2026.05.19 | ₩29,540 | ₩29,540 | ₩29,366 | ₩29,366 | -0.59% | 2.6천 |
|---|
| 2026.05.18 | ₩29,554 | ₩29,554 | ₩29,273 | ₩29,420 | -0.45% | 3.4천 |
|---|
| 2026.05.15 | ₩29,400 | ₩29,540 | ₩29,400 | ₩29,440 | +0.14% | 2.6천 |
|---|
| 2026.05.14 | ₩29,273 | ₩29,500 | ₩29,259 | ₩29,420 | +0.50% | 1.8천 |
|---|
| 2026.05.13 | ₩29,413 | ₩29,413 | ₩29,413 | ₩29,413 | 0.00% | 500 |
|---|
| 2026.05.12 | ₩30,089 | ₩30,089 | ₩29,633 | ₩29,633 | -1.52% | 1.5천 |
|---|
| 2026.05.11 | ₩29,206 | ₩29,626 | ₩29,206 | ₩29,626 | +1.44% | 400 |
|---|
| 2026.05.08 | ₩29,514 | ₩29,514 | ₩29,193 | ₩29,320 | -0.66% | 1천 |
|---|
| 2026.05.07 | ₩29,507 | ₩29,520 | ₩29,507 | ₩29,520 | +0.05% | 600 |
|---|
| 2026.05.06 | ₩29,193 | ₩29,373 | ₩29,179 | ₩29,372 | +0.61% | 2.9천 |
|---|
| 2026.05.05 | ₩29,166 | ₩29,554 | ₩29,166 | ₩29,554 | +1.33% | 2.1천 |
|---|
| 2026.05.04 | ₩29,152 | ₩29,902 | ₩29,152 | ₩29,527 | +1.28% | 2.7천 |
|---|
| 2026.05.01 | ₩29,152 | ₩29,349 | ₩29,139 | ₩29,349 | +0.67% | 2.1천 |
|---|
| 2026.04.30 | ₩29,179 | ₩29,567 | ₩29,166 | ₩29,552 | +1.28% | 3.4천 |
|---|
| 2026.04.29 | ₩29,595 | ₩29,595 | ₩29,595 | ₩29,595 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩29,540 | ₩29,982 | ₩29,539 | ₩29,539 | -0.00% | 2.8천 |
|---|
| 2026.04.27 | ₩29,741 | ₩29,741 | ₩29,099 | ₩29,473 | -0.90% | 3.3천 |
|---|
| 2026.04.24 | ₩29,768 | ₩29,768 | ₩29,741 | ₩29,741 | -0.09% | 2.5천 |
|---|
| 2026.04.23 | ₩29,666 | ₩29,848 | ₩29,514 | ₩29,614 | -0.18% | 3.7천 |
|---|
| 2026.04.22 | ₩29,433 | ₩29,480 | ₩29,166 | ₩29,480 | +0.16% | 2.6천 |
|---|
| 2026.04.21 | ₩29,634 | ₩29,728 | ₩29,551 | ₩29,551 | -0.28% | 5천 |
|---|
| 2026.04.20 | ₩29,313 | ₩29,425 | ₩29,300 | ₩29,425 | +0.38% | 700 |
|---|
| 2026.04.17 | ₩29,387 | ₩29,647 | ₩29,387 | ₩29,420 | +0.11% | 2.2천 |
|---|
| 2026.04.16 | ₩29,621 | ₩29,621 | ₩29,300 | ₩29,373 | -0.84% | 3.1천 |
|---|
| 2026.04.15 | ₩29,300 | ₩29,376 | ₩29,300 | ₩29,376 | +0.26% | 1.3천 |
|---|
| 2026.04.14 | ₩29,112 | ₩29,340 | ₩29,112 | ₩29,340 | +0.78% | 1천 |
|---|
| 2026.04.13 | ₩29,460 | ₩29,460 | ₩29,045 | ₩29,255 | -0.69% | 2.6천 |
|---|
| 2026.04.10 | ₩29,306 | ₩29,306 | ₩29,072 | ₩29,285 | -0.07% | 2.1천 |
|---|
| 2026.04.09 | ₩28,805 | ₩29,266 | ₩28,805 | ₩29,259 | +1.58% | 900 |
|---|
| 2026.04.08 | ₩28,764 | ₩29,500 | ₩28,764 | ₩29,250 | +1.69% | 1.8천 |
|---|
| 2026.04.07 | ₩29,420 | ₩29,420 | ₩29,206 | ₩29,365 | -0.19% | 2.5천 |
|---|
| 2026.04.06 | ₩31,627 | ₩31,627 | ₩29,407 | ₩29,407 | -7.02% | 6.6천 |
|---|
| 2026.04.02 | ₩30,945 | ₩30,945 | ₩29,333 | ₩29,361 | -5.12% | 3.5천 |
|---|
| 2026.04.01 | ₩29,366 | ₩29,366 | ₩29,333 | ₩29,333 | -0.11% | 1.5천 |
|---|
| 2026.03.31 | ₩29,246 | ₩29,460 | ₩29,246 | ₩29,358 | +0.38% | 1천 |
|---|
| 2026.03.30 | ₩29,233 | ₩29,447 | ₩29,226 | ₩29,226 | -0.02% | 2천 |
|---|
| 2026.03.27 | ₩29,019 | ₩29,433 | ₩29,009 | ₩29,219 | +0.69% | 1.5천 |
|---|
| 2026.03.26 | ₩29,353 | ₩29,420 | ₩29,019 | ₩29,239 | -0.39% | 1.3천 |
|---|
| 2026.03.25 | ₩29,460 | ₩29,473 | ₩29,233 | ₩29,233 | -0.77% | 1.3천 |
|---|
| 2026.03.24 | ₩29,500 | ₩29,500 | ₩29,226 | ₩29,226 | -0.93% | 1.1천 |
|---|
| 2026.03.23 | ₩29,487 | ₩29,487 | ₩29,226 | ₩29,226 | -0.88% | 1.9천 |
|---|
| 2026.03.20 | ₩29,246 | ₩29,460 | ₩29,246 | ₩29,294 | +0.16% | 1.5천 |
|---|
| 2026.03.19 | ₩29,166 | ₩29,239 | ₩29,118 | ₩29,239 | +0.25% | 1.3천 |
|---|
| 2026.03.18 | ₩29,005 | ₩29,313 | ₩29,005 | ₩29,313 | +1.06% | 2.8천 |
|---|
| 2026.03.17 | ₩29,487 | ₩29,487 | ₩29,313 | ₩29,313 | -0.59% | 1.5천 |
|---|
| 2026.03.16 | ₩29,500 | ₩29,500 | ₩29,320 | ₩29,320 | -0.61% | 2.1천 |
|---|
| 2026.03.13 | ₩29,433 | ₩29,554 | ₩29,313 | ₩29,313 | -0.41% | 700 |
|---|
| 2026.03.12 | ₩29,326 | ₩29,326 | ₩29,302 | ₩29,302 | -0.08% | 1.4천 |
|---|
| 2026.03.11 | ₩29,554 | ₩29,554 | ₩29,072 | ₩29,313 | -0.81% | 2.1천 |
|---|
| 2026.03.10 | ₩29,475 | ₩29,475 | ₩29,350 | ₩29,350 | -0.42% | 1.2천 |
|---|
| 2026.03.09 | ₩30,223 | ₩30,223 | ₩28,925 | ₩29,318 | -2.99% | 1.9만 |
|---|
| 2026.03.06 | ₩29,293 | ₩29,487 | ₩28,992 | ₩29,259 | -0.11% | 6.7천 |
|---|
| 2026.03.05 | ₩29,059 | ₩29,059 | ₩29,045 | ₩29,045 | -0.05% | 2.2천 |
|---|
| 2026.03.04 | ₩29,219 | ₩29,226 | ₩29,219 | ₩29,226 | +0.02% | 900 |
|---|
| 2026.03.03 | ₩29,119 | ₩29,119 | ₩29,119 | ₩29,119 | 0.00% | 600 |
|---|
| 2026.03.02 | ₩29,621 | ₩29,621 | ₩29,246 | ₩29,249 | -1.26% | 800 |
|---|
| 2026.02.27 | ₩29,259 | ₩29,259 | ₩29,259 | ₩29,259 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩29,112 | ₩29,324 | ₩29,112 | ₩29,324 | +0.73% | 400 |
|---|
| 2026.02.25 | ₩29,329 | ₩29,329 | ₩29,329 | ₩29,329 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩29,019 | ₩29,106 | ₩29,019 | ₩29,106 | +0.30% | 1.1천 |
|---|
| 2026.02.23 | ₩29,259 | ₩29,321 | ₩29,259 | ₩29,321 | +0.21% | 600 |
|---|
| 2026.02.20 | ₩29,253 | ₩29,253 | ₩29,253 | ₩29,253 | 0.00% | 500 |
|---|
| 2026.02.19 | ₩29,460 | ₩29,460 | ₩29,259 | ₩29,259 | -0.68% | 300 |
|---|
| 2026.02.18 | ₩29,460 | ₩29,460 | ₩29,259 | ₩29,259 | -0.68% | 300 |
|---|
| 2026.02.17 | ₩29,298 | ₩29,300 | ₩29,045 | ₩29,298 | 0.00% | 1.8천 |
|---|
| 2026.02.13 | ₩30,196 | ₩30,196 | ₩29,304 | ₩29,304 | -2.96% | 200 |
|---|
| 2026.02.12 | ₩29,554 | ₩29,554 | ₩29,349 | ₩29,349 | -0.69% | 400 |
|---|
| 2026.02.11 | ₩29,219 | ₩29,366 | ₩29,219 | ₩29,305 | +0.29% | 400 |
|---|
| 2026.02.10 | ₩29,399 | ₩29,399 | ₩29,333 | ₩29,333 | -0.22% | 400 |
|---|
| 2026.02.09 | ₩30,196 | ₩30,196 | ₩29,239 | ₩29,340 | -2.84% | 900 |
|---|
| 2026.02.06 | ₩29,353 | ₩29,353 | ₩29,226 | ₩29,226 | -0.43% | 1.1천 |
|---|
| 2026.02.05 | ₩29,226 | ₩29,226 | ₩29,218 | ₩29,218 | -0.03% | 400 |
|---|
| 2026.02.04 | ₩29,226 | ₩29,226 | ₩29,226 | ₩29,226 | 0.00% | 300 |
|---|
| 2026.02.03 | ₩29,404 | ₩29,554 | ₩29,346 | ₩29,385 | -0.06% | 1.1천 |
|---|
| 2026.02.02 | ₩29,717 | ₩29,717 | ₩29,500 | ₩29,581 | -0.46% | 2.4천 |
|---|
| 2026.01.30 | ₩30,116 | ₩30,116 | ₩29,547 | ₩29,547 | -1.89% | 600 |
|---|
| 2026.01.29 | ₩29,286 | ₩29,494 | ₩29,286 | ₩29,494 | +0.71% | 1.5천 |
|---|
| 2026.01.28 | ₩29,206 | ₩29,326 | ₩29,206 | ₩29,273 | +0.23% | 1.5천 |
|---|
| 2026.01.27 | ₩29,366 | ₩29,366 | ₩29,366 | ₩29,366 | 0.00% | 300 |
|---|
| 2026.01.26 | ₩29,387 | ₩29,387 | ₩29,366 | ₩29,366 | -0.07% | 300 |
|---|
| 2026.01.23 | ₩29,219 | ₩29,257 | ₩29,152 | ₩29,257 | +0.13% | 2.5천 |
|---|
| 2026.01.22 | ₩29,353 | ₩29,353 | ₩29,273 | ₩29,353 | 0.00% | 1.4천 |
|---|
| 2026.01.21 | ₩29,433 | ₩29,433 | ₩29,393 | ₩29,393 | -0.14% | 400 |
|---|
| 2026.01.20 | ₩29,320 | ₩29,320 | ₩29,320 | ₩29,320 | 0.00% | 500 |
|---|
| 2026.01.16 | ₩29,166 | ₩29,369 | ₩29,166 | ₩29,369 | +0.70% | 500 |
|---|
| 2026.01.15 | ₩29,275 | ₩29,275 | ₩29,275 | ₩29,275 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩29,072 | ₩29,230 | ₩29,045 | ₩29,230 | +0.54% | 2천 |
|---|
| 2026.01.13 | ₩29,019 | ₩29,166 | ₩29,019 | ₩29,099 | +0.28% | 1.6천 |
|---|
| 2026.01.12 | ₩29,092 | ₩29,092 | ₩28,992 | ₩29,051 | -0.14% | 2.6천 |
|---|
| 2026.01.09 | ₩29,112 | ₩29,166 | ₩29,072 | ₩29,112 | 0.00% | 1.5천 |
|---|
| 2026.01.08 | ₩29,193 | ₩29,193 | ₩29,072 | ₩29,193 | 0.00% | 1.6천 |
|---|
| 2026.01.07 | ₩29,099 | ₩29,206 | ₩29,099 | ₩29,206 | +0.37% | 500 |
|---|
| 2026.01.06 | ₩29,159 | ₩29,199 | ₩29,126 | ₩29,199 | +0.14% | 800 |
|---|
| 2026.01.05 | ₩29,059 | ₩29,201 | ₩29,059 | ₩29,201 | +0.49% | 700 |
|---|
| 2026.01.02 | ₩29,179 | ₩29,179 | ₩29,179 | ₩29,179 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩28,524 | ₩29,159 | ₩28,524 | ₩29,146 | +2.18% | 1.2천 |
|---|
| 2025.12.30 | ₩29,122 | ₩29,139 | ₩29,045 | ₩29,139 | +0.06% | 1.5천 |
|---|
| 2025.12.29 | ₩29,045 | ₩29,126 | ₩29,045 | ₩29,126 | +0.28% | 1.3천 |
|---|
| 2025.12.26 | ₩29,199 | ₩29,199 | ₩29,032 | ₩29,186 | -0.05% | 4.9천 |
|---|
| 2025.12.24 | ₩29,213 | ₩29,213 | ₩29,087 | ₩29,206 | -0.02% | 900 |
|---|
| 2025.12.23 | ₩29,473 | ₩29,969 | ₩29,473 | ₩29,827 | +1.20% | 1.8천 |
|---|
| 2025.12.22 | ₩29,821 | ₩29,821 | ₩29,781 | ₩29,781 | -0.13% | 1.2천 |
|---|
| 2025.12.19 | ₩30,049 | ₩30,049 | ₩29,736 | ₩29,736 | -1.04% | 1.2천 |
|---|
| 2025.12.18 | ₩29,955 | ₩29,955 | ₩29,714 | ₩29,788 | -0.56% | 1.2천 |
|---|
| 2025.12.17 | ₩29,661 | ₩30,062 | ₩29,661 | ₩29,847 | +0.63% | 1.2만 |
|---|
| 2025.12.16 | ₩30,771 | ₩30,771 | ₩29,796 | ₩29,875 | -2.91% | 1.7천 |
|---|
| 2025.12.15 | ₩34,009 | ₩34,029 | ₩33,942 | ₩34,029 | +0.06% | 1.1천 |
|---|
| 2025.12.12 | ₩34,076 | ₩34,137 | ₩34,076 | ₩34,137 | +0.18% | 400 |
|---|
| 2025.12.11 | ₩33,701 | ₩34,210 | ₩33,701 | ₩34,082 | +1.13% | 6천 |
|---|
| 2025.12.10 | ₩33,661 | ₩34,000 | ₩33,661 | ₩34,000 | +1.01% | 1.4천 |
|---|
| 2025.12.09 | ₩33,594 | ₩33,915 | ₩33,594 | ₩33,828 | +0.70% | 3.8천 |
|---|
| 2025.12.08 | ₩33,915 | ₩33,915 | ₩33,848 | ₩33,859 | -0.17% | 3.5천 |
|---|
| 2025.12.05 | ₩33,875 | ₩33,989 | ₩33,875 | ₩33,989 | +0.34% | 600 |
|---|
| 2025.12.04 | ₩34,002 | ₩34,024 | ₩34,002 | ₩34,024 | +0.06% | 200 |
|---|
| 2025.12.03 | ₩33,990 | ₩33,990 | ₩33,990 | ₩33,990 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩33,946 | ₩33,946 | ₩33,946 | ₩33,946 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩34,032 | ₩34,032 | ₩34,032 | ₩34,032 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩34,096 | ₩34,096 | ₩34,076 | ₩34,076 | -0.06% | 200 |
|---|
| 2025.11.26 | ₩34,163 | ₩34,163 | ₩33,929 | ₩34,163 | 0.00% | 500 |
|---|
| 2025.11.25 | ₩33,848 | ₩34,097 | ₩33,848 | ₩34,097 | +0.74% | 700 |
|---|
| 2025.11.24 | ₩33,848 | ₩34,357 | ₩33,848 | ₩34,103 | +0.75% | 400 |
|---|
| 2025.11.21 | ₩33,915 | ₩34,109 | ₩33,875 | ₩34,109 | +0.57% | 2.5천 |
|---|
| 2025.11.20 | ₩34,073 | ₩34,073 | ₩34,073 | ₩34,073 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩34,156 | ₩34,156 | ₩34,156 | ₩34,156 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩34,073 | ₩34,155 | ₩34,073 | ₩34,155 | +0.24% | 700 |
|---|
| 2025.11.17 | ₩34,325 | ₩34,325 | ₩34,062 | ₩34,191 | -0.39% | 1.4천 |
|---|
| 2025.11.14 | ₩34,342 | ₩34,342 | ₩34,309 | ₩34,309 | -0.10% | 300 |
|---|
| 2025.11.13 | ₩34,210 | ₩34,323 | ₩34,210 | ₩34,283 | +0.22% | 1.1천 |
|---|
| 2025.11.12 | ₩34,290 | ₩34,290 | ₩34,290 | ₩34,290 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩34,076 | ₩34,398 | ₩34,076 | ₩34,398 | +0.95% | 2천 |
|---|
| 2025.11.10 | ₩34,410 | ₩34,410 | ₩34,405 | ₩34,405 | -0.02% | 800 |
|---|
| 2025.11.07 | ₩34,361 | ₩34,361 | ₩34,361 | ₩34,361 | 0.00% | 300 |
|---|
| 2025.11.06 | ₩34,330 | ₩34,461 | ₩34,330 | ₩34,461 | +0.38% | 200 |
|---|
| 2025.11.05 | ₩34,483 | ₩34,483 | ₩34,483 | ₩34,483 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩34,410 | ₩34,410 | ₩34,410 | ₩34,410 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩34,103 | ₩34,496 | ₩34,103 | ₩34,496 | +1.15% | 1.2천 |
|---|
| 2025.10.31 | ₩34,588 | ₩34,588 | ₩34,567 | ₩34,567 | -0.06% | 500 |
|---|
| 2025.10.30 | ₩34,009 | ₩34,464 | ₩34,009 | ₩34,464 | +1.34% | 400 |
|---|
| 2025.10.29 | ₩34,624 | ₩34,624 | ₩34,604 | ₩34,604 | -0.06% | 300 |
|---|
| 2025.10.28 | ₩34,623 | ₩34,670 | ₩34,623 | ₩34,670 | +0.14% | 400 |
|---|
| 2025.10.27 | ₩34,598 | ₩34,632 | ₩34,598 | ₩34,632 | +0.10% | 1.3천 |
|---|
| 2025.10.24 | ₩34,527 | ₩34,527 | ₩34,450 | ₩34,474 | -0.15% | 1.1천 |
|---|
| 2025.10.23 | ₩34,668 | ₩34,668 | ₩34,631 | ₩34,631 | -0.11% | 300 |
|---|
| 2025.10.22 | ₩34,424 | ₩34,444 | ₩34,421 | ₩34,444 | +0.06% | 700 |
|---|
| 2025.10.21 | ₩34,397 | ₩34,410 | ₩34,397 | ₩34,398 | +0.00% | 700 |
|---|
| 2025.10.20 | ₩34,491 | ₩34,584 | ₩34,464 | ₩34,582 | +0.26% | 800 |
|---|
| 2025.10.17 | ₩34,504 | ₩34,638 | ₩34,504 | ₩34,638 | +0.39% | 200 |
|---|
| 2025.10.16 | ₩34,624 | ₩34,631 | ₩34,624 | ₩34,631 | +0.02% | 100 |
|---|
| 2025.10.15 | ₩34,651 | ₩34,718 | ₩34,651 | ₩34,718 | +0.19% | 700 |
|---|
| 2025.10.14 | ₩34,689 | ₩34,689 | ₩34,689 | ₩34,689 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩34,317 | ₩34,626 | ₩34,276 | ₩34,626 | +0.90% | 3.2천 |
|---|
| 2025.10.10 | ₩34,289 | ₩34,289 | ₩34,289 | ₩34,289 | 0.00% | 100 |
|---|