시장 데이터를 불러오는 중
전체 종목
State Street US Equity Premium Income ETF 과거 주가
State Street US Equity Premium Income ETF · SPIN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street US Equity Premium Income ETF · SPIN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,470 | ₩45,524 | ₩45,470 | ₩45,524 | +0.12% | 1.2천 |
| 2026.10.08 | ₩45,349 | ₩45,443 | ₩45,278 | ₩45,278 | -0.16% | 9.3천 |
| 2026.10.07 | ₩45,462 | ₩45,568 | ₩45,462 | ₩45,568 | +0.23% | 1.3천 |
| 2026.10.06 | ₩45,616 | ₩45,616 | ₩45,616 | ₩45,616 | 0.00% | 200 |
| 2026.10.05 | ₩45,235 | ₩45,537 | ₩45,235 | ₩45,393 | +0.35% | 3.4천 |
| 2026.10.02 | ₩45,085 | ₩45,085 | ₩45,074 | ₩45,074 | -0.02% | 300 |
| 2026.10.01 | ₩44,774 | ₩44,920 | ₩44,639 | ₩44,840 | +0.15% | 1.6천 |
| 2026.09.30 | ₩45,175 | ₩45,188 | ₩44,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,897 |
| -0.61% |
| 3.2천 |
| 2026.09.29 | ₩44,980 | ₩44,980 | ₩44,893 | ₩44,917 | -0.14% | 1.4만 |
|---|
| 2026.09.28 | ₩45,027 | ₩45,027 | ₩44,786 | ₩44,942 | -0.19% | 2.8천 |
|---|
| 2026.09.25 | ₩45,149 | ₩45,175 | ₩45,149 | ₩45,175 | +0.06% | 1.1천 |
|---|
| 2026.09.24 | ₩44,826 | ₩45,108 | ₩44,799 | ₩44,974 | +0.33% | 5.3천 |
|---|
| 2026.09.23 | ₩45,162 | ₩45,202 | ₩44,907 | ₩44,934 | -0.50% | 2.4천 |
|---|
| 2026.09.22 | ₩44,531 | ₩45,389 | ₩44,531 | ₩45,337 | +1.81% | 5천 |
|---|
| 2026.09.21 | ₩44,913 | ₩45,192 | ₩44,913 | ₩45,192 | +0.62% | 2.6천 |
|---|
| 2026.09.18 | ₩44,196 | ₩44,445 | ₩44,196 | ₩44,445 | +0.56% | 1.8만 |
|---|
| 2026.09.17 | ₩44,116 | ₩44,209 | ₩44,035 | ₩44,183 | +0.15% | 2.8만 |
|---|
| 2026.09.16 | ₩43,968 | ₩44,089 | ₩43,767 | ₩43,767 | -0.46% | 9.8천 |
|---|
| 2026.09.15 | ₩43,955 | ₩43,955 | ₩43,872 | ₩43,872 | -0.19% | 300 |
|---|
| 2026.09.14 | ₩43,968 | ₩44,169 | ₩43,968 | ₩44,149 | +0.41% | 500 |
|---|
| 2026.09.11 | ₩44,490 | ₩44,490 | ₩44,403 | ₩44,403 | -0.20% | 1천 |
|---|
| 2026.09.10 | ₩44,223 | ₩44,223 | ₩43,955 | ₩44,075 | -0.33% | 2.8천 |
|---|
| 2026.09.09 | ₩44,437 | ₩44,491 | ₩44,420 | ₩44,420 | -0.04% | 4천 |
|---|
| 2026.09.08 | ₩44,706 | ₩44,706 | ₩44,577 | ₩44,577 | -0.29% | 2천 |
|---|
| 2026.09.04 | ₩44,828 | ₩44,846 | ₩44,828 | ₩44,846 | +0.04% | 2.2천 |
|---|
| 2026.09.03 | ₩44,786 | ₩44,911 | ₩44,786 | ₩44,911 | +0.28% | 1천 |
|---|
| 2026.09.02 | ₩44,156 | ₩44,558 | ₩44,156 | ₩44,439 | +0.64% | 5.7천 |
|---|
| 2026.09.01 | ₩44,213 | ₩44,213 | ₩44,213 | ₩44,213 | 0.00% | 1.7천 |
|---|
| 2026.08.31 | ₩44,706 | ₩44,750 | ₩44,613 | ₩44,750 | +0.10% | 4.7천 |
|---|
| 2026.08.28 | ₩44,989 | ₩44,989 | ₩44,840 | ₩44,840 | -0.33% | 6.8천 |
|---|
| 2026.08.27 | ₩44,773 | ₩44,960 | ₩44,773 | ₩44,960 | +0.42% | 3천 |
|---|
| 2026.08.26 | ₩44,712 | ₩44,746 | ₩44,519 | ₩44,676 | -0.08% | 1.2천 |
|---|
| 2026.08.25 | ₩44,585 | ₩44,739 | ₩44,585 | ₩44,731 | +0.33% | 1.8천 |
|---|
| 2026.08.24 | ₩44,612 | ₩44,612 | ₩44,519 | ₩44,542 | -0.16% | 1.6천 |
|---|
| 2026.08.21 | ₩44,700 | ₩44,700 | ₩44,700 | ₩44,700 | 0.00% | 900 |
|---|
| 2026.08.20 | ₩44,517 | ₩44,517 | ₩44,517 | ₩44,517 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩44,846 | ₩44,846 | ₩44,786 | ₩44,786 | -0.13% | 1.2천 |
|---|
| 2026.08.18 | ₩44,720 | ₩44,720 | ₩44,665 | ₩44,665 | -0.12% | 1.4천 |
|---|
| 2026.08.17 | ₩45,188 | ₩45,188 | ₩45,101 | ₩45,101 | -0.19% | 1.3천 |
|---|
| 2026.08.14 | ₩45,215 | ₩45,215 | ₩45,215 | ₩45,215 | 0.00% | 700 |
|---|
| 2026.08.13 | ₩45,229 | ₩45,245 | ₩45,215 | ₩45,245 | +0.04% | 1.5천 |
|---|
| 2026.08.12 | ₩45,081 | ₩45,081 | ₩45,027 | ₩45,070 | -0.02% | 400 |
|---|
| 2026.08.11 | ₩45,041 | ₩45,041 | ₩44,947 | ₩44,947 | -0.21% | 3.3천 |
|---|
| 2026.08.10 | ₩45,148 | ₩45,148 | ₩45,001 | ₩45,081 | -0.15% | 7.9천 |
|---|
| 2026.08.07 | ₩45,041 | ₩45,070 | ₩44,947 | ₩45,070 | +0.07% | 9.5천 |
|---|
| 2026.08.06 | ₩44,916 | ₩44,916 | ₩44,916 | ₩44,916 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩44,773 | ₩44,814 | ₩44,773 | ₩44,814 | +0.09% | 800 |
|---|
| 2026.08.04 | ₩44,822 | ₩44,822 | ₩44,822 | ₩44,822 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩44,342 | ₩44,342 | ₩44,311 | ₩44,311 | -0.07% | 400 |
|---|
| 2026.07.31 | ₩43,418 | ₩43,847 | ₩43,406 | ₩43,727 | +0.71% | 7.8천 |
|---|
| 2026.07.30 | ₩43,217 | ₩43,217 | ₩43,190 | ₩43,190 | -0.06% | 500 |
|---|
| 2026.07.29 | ₩42,647 | ₩42,681 | ₩42,493 | ₩42,493 | -0.36% | 1.5천 |
|---|
| 2026.07.28 | ₩42,977 | ₩43,103 | ₩42,976 | ₩43,019 | +0.10% | 1천 |
|---|
| 2026.07.27 | ₩43,311 | ₩43,311 | ₩42,855 | ₩43,003 | -0.71% | 1.9천 |
|---|
| 2026.07.24 | ₩43,231 | ₩43,231 | ₩43,024 | ₩43,024 | -0.48% | 300 |
|---|
| 2026.07.23 | ₩43,097 | ₩43,123 | ₩43,043 | ₩43,079 | -0.04% | 3.1천 |
|---|
| 2026.07.22 | ₩43,257 | ₩43,687 | ₩43,257 | ₩43,552 | +0.68% | 7.2천 |
|---|
| 2026.07.21 | ₩43,459 | ₩43,512 | ₩43,453 | ₩43,453 | -0.01% | 6.8천 |
|---|
| 2026.07.20 | ₩43,177 | ₩43,177 | ₩43,087 | ₩43,087 | -0.21% | 2.7천 |
|---|
| 2026.07.17 | ₩43,257 | ₩43,378 | ₩43,156 | ₩43,156 | -0.24% | 2.7천 |
|---|
| 2026.07.16 | ₩43,941 | ₩43,941 | ₩43,656 | ₩43,656 | -0.65% | 1.2천 |
|---|
| 2026.07.15 | ₩43,780 | ₩43,807 | ₩43,660 | ₩43,807 | +0.06% | 6천 |
|---|
| 2026.07.14 | ₩43,564 | ₩43,660 | ₩43,526 | ₩43,645 | +0.18% | 4.5천 |
|---|
| 2026.07.13 | ₩43,713 | ₩43,713 | ₩43,420 | ₩43,420 | -0.67% | 2.8천 |
|---|
| 2026.07.10 | ₩43,724 | ₩43,724 | ₩43,724 | ₩43,724 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩43,177 | ₩43,464 | ₩43,177 | ₩43,464 | +0.66% | 1.2천 |
|---|
| 2026.07.08 | ₩42,895 | ₩43,188 | ₩42,895 | ₩43,188 | +0.68% | 2.3천 |
|---|
| 2026.07.07 | ₩43,162 | ₩43,271 | ₩43,097 | ₩43,263 | +0.23% | 3천 |
|---|
| 2026.07.06 | ₩43,211 | ₩43,401 | ₩43,150 | ₩43,401 | +0.44% | 4.1만 |
|---|
| 2026.07.02 | ₩43,378 | ₩43,499 | ₩43,232 | ₩43,232 | -0.34% | 1.8만 |
|---|
| 2026.07.01 | ₩44,518 | ₩44,518 | ₩42,988 | ₩43,008 | -3.39% | 1.5천 |
|---|
| 2026.06.30 | ₩43,110 | ₩43,145 | ₩43,083 | ₩43,145 | +0.08% | 1.3천 |
|---|
| 2026.06.29 | ₩42,728 | ₩42,828 | ₩42,728 | ₩42,798 | +0.16% | 3.4천 |
|---|
| 2026.06.26 | ₩42,144 | ₩42,520 | ₩42,144 | ₩42,389 | +0.58% | 1.7천 |
|---|
| 2026.06.25 | ₩42,453 | ₩42,453 | ₩42,273 | ₩42,273 | -0.42% | 1.5천 |
|---|
| 2026.06.24 | ₩42,426 | ₩42,720 | ₩42,313 | ₩42,313 | -0.27% | 2.1천 |
|---|
| 2026.06.23 | ₩42,225 | ₩42,667 | ₩42,225 | ₩42,379 | +0.37% | 1천 |
|---|
| 2026.06.22 | ₩43,177 | ₩43,177 | ₩42,828 | ₩42,852 | -0.75% | 3.6천 |
|---|
| 2026.06.18 | ₩43,070 | ₩43,194 | ₩43,070 | ₩43,194 | +0.29% | 4.8천 |
|---|
| 2026.06.17 | ₩43,231 | ₩43,244 | ₩42,694 | ₩42,734 | -1.15% | 3.1천 |
|---|
| 2026.06.16 | ₩43,485 | ₩43,485 | ₩43,213 | ₩43,213 | -0.63% | 1.2천 |
|---|
| 2026.06.15 | ₩43,298 | ₩43,469 | ₩43,298 | ₩43,314 | +0.04% | 3천 |
|---|
| 2026.06.12 | ₩42,414 | ₩42,564 | ₩42,414 | ₩42,564 | +0.35% | 500 |
|---|
| 2026.06.11 | ₩42,225 | ₩42,446 | ₩41,797 | ₩42,446 | +0.52% | 3.1천 |
|---|
| 2026.06.10 | ₩42,118 | ₩42,118 | ₩41,970 | ₩41,970 | -0.35% | 800 |
|---|
| 2026.06.09 | ₩42,594 | ₩42,594 | ₩42,594 | ₩42,594 | 0.00% | 1천 |
|---|
| 2026.06.08 | ₩42,781 | ₩42,835 | ₩42,627 | ₩42,627 | -0.36% | 1.4천 |
|---|
| 2026.06.05 | ₩43,150 | ₩43,150 | ₩42,566 | ₩42,566 | -1.35% | 3.2천 |
|---|
| 2026.06.04 | ₩43,338 | ₩43,599 | ₩43,338 | ₩43,547 | +0.48% | 1.4천 |
|---|
| 2026.06.03 | ₩43,438 | ₩43,438 | ₩43,365 | ₩43,433 | -0.01% | 1.7천 |
|---|
| 2026.06.02 | ₩43,532 | ₩43,566 | ₩43,499 | ₩43,499 | -0.08% | 2.5천 |
|---|
| 2026.06.01 | ₩43,432 | ₩43,609 | ₩43,432 | ₩43,609 | +0.41% | 1.7천 |
|---|
| 2026.05.29 | ₩43,633 | ₩43,713 | ₩43,566 | ₩43,713 | +0.18% | 2.6천 |
|---|
| 2026.05.28 | ₩43,378 | ₩43,560 | ₩43,365 | ₩43,560 | +0.42% | 4.1천 |
|---|
| 2026.05.27 | ₩43,204 | ₩43,291 | ₩43,204 | ₩43,291 | +0.20% | 300 |
|---|
| 2026.05.26 | ₩43,284 | ₩43,310 | ₩42,909 | ₩43,310 | +0.06% | 5.7천 |
|---|
| 2026.05.22 | ₩43,211 | ₩43,211 | ₩43,133 | ₩43,133 | -0.18% | 2.3천 |
|---|
| 2026.05.21 | ₩42,922 | ₩43,090 | ₩42,816 | ₩43,029 | +0.25% | 2.7천 |
|---|
| 2026.05.20 | ₩42,882 | ₩43,068 | ₩42,882 | ₩43,068 | +0.43% | 2.2천 |
|---|
| 2026.05.19 | ₩42,922 | ₩42,922 | ₩42,694 | ₩42,756 | -0.39% | 2.9천 |
|---|
| 2026.05.18 | ₩42,882 | ₩42,995 | ₩42,882 | ₩42,995 | +0.26% | 1.9천 |
|---|
| 2026.05.15 | ₩42,956 | ₩43,056 | ₩42,953 | ₩42,953 | -0.01% | 1.4천 |
|---|
| 2026.05.14 | ₩43,110 | ₩43,271 | ₩43,110 | ₩43,271 | +0.37% | 1.4천 |
|---|
| 2026.05.13 | ₩42,895 | ₩43,043 | ₩42,895 | ₩42,997 | +0.24% | 9천 |
|---|
| 2026.05.12 | ₩42,842 | ₩42,949 | ₩42,627 | ₩42,949 | +0.25% | 9.1천 |
|---|
| 2026.05.11 | ₩42,975 | ₩42,976 | ₩42,906 | ₩42,906 | -0.16% | 4.3천 |
|---|
| 2026.05.08 | ₩42,936 | ₩42,989 | ₩42,909 | ₩42,909 | -0.06% | 9.6천 |
|---|
| 2026.05.07 | ₩43,016 | ₩43,097 | ₩42,909 | ₩42,909 | -0.25% | 3.5천 |
|---|
| 2026.05.06 | ₩43,029 | ₩43,097 | ₩42,922 | ₩43,021 | -0.02% | 4.1천 |
|---|
| 2026.05.05 | ₩42,667 | ₩43,324 | ₩42,560 | ₩42,701 | +0.08% | 4천 |
|---|
| 2026.05.04 | ₩42,734 | ₩42,734 | ₩42,232 | ₩42,547 | -0.44% | 3.1만 |
|---|
| 2026.05.01 | ₩42,654 | ₩42,748 | ₩42,265 | ₩42,507 | -0.35% | 4.3만 |
|---|
| 2026.04.30 | ₩42,694 | ₩42,988 | ₩41,997 | ₩42,988 | +0.69% | 13.4만 |
|---|
| 2026.04.29 | ₩42,842 | ₩42,842 | ₩42,600 | ₩42,828 | -0.03% | 15.6만 |
|---|
| 2026.04.28 | ₩42,969 | ₩43,029 | ₩42,386 | ₩42,775 | -0.45% | 15.9만 |
|---|
| 2026.04.27 | ₩43,123 | ₩43,123 | ₩43,097 | ₩43,097 | -0.06% | 1.5천 |
|---|
| 2026.04.24 | ₩43,056 | ₩43,110 | ₩42,976 | ₩43,083 | +0.06% | 2.6천 |
|---|
| 2026.04.23 | ₩42,909 | ₩42,962 | ₩42,761 | ₩42,838 | -0.17% | 1만 |
|---|
| 2026.04.22 | ₩42,835 | ₩42,882 | ₩42,835 | ₩42,862 | +0.06% | 1.1천 |
|---|
| 2026.04.21 | ₩42,815 | ₩42,815 | ₩42,667 | ₩42,673 | -0.33% | 1.5천 |
|---|
| 2026.04.20 | ₩42,775 | ₩42,802 | ₩42,696 | ₩42,802 | +0.06% | 2.3천 |
|---|
| 2026.04.17 | ₩42,881 | ₩42,881 | ₩42,808 | ₩42,808 | -0.17% | 900 |
|---|
| 2026.04.16 | ₩42,708 | ₩42,708 | ₩42,701 | ₩42,701 | -0.02% | 400 |
|---|
| 2026.04.15 | ₩42,681 | ₩42,681 | ₩42,654 | ₩42,654 | -0.06% | 1.2천 |
|---|
| 2026.04.14 | ₩42,560 | ₩42,600 | ₩42,520 | ₩42,556 | -0.01% | 3천 |
|---|
| 2026.04.13 | ₩42,212 | ₩42,398 | ₩42,198 | ₩42,391 | +0.43% | 2.2천 |
|---|
| 2026.04.10 | ₩42,151 | ₩42,265 | ₩42,111 | ₩42,111 | -0.10% | 4천 |
|---|
| 2026.04.09 | ₩42,012 | ₩42,065 | ₩41,998 | ₩42,065 | +0.13% | 1.3천 |
|---|
| 2026.04.08 | ₩41,863 | ₩41,863 | ₩41,729 | ₩41,833 | -0.07% | 2천 |
|---|
| 2026.04.07 | ₩40,911 | ₩41,019 | ₩40,804 | ₩41,019 | +0.27% | 2천 |
|---|
| 2026.04.06 | ₩41,072 | ₩41,099 | ₩40,885 | ₩41,026 | -0.11% | 4.3만 |
|---|
| 2026.04.02 | ₩40,562 | ₩40,879 | ₩40,562 | ₩40,879 | +0.78% | 2.7천 |
|---|
| 2026.04.01 | ₩40,884 | ₩41,032 | ₩40,724 | ₩40,857 | -0.07% | 1만 |
|---|
| 2026.03.31 | ₩40,502 | ₩40,935 | ₩40,455 | ₩40,935 | +1.07% | 1.9만 |
|---|
| 2026.03.30 | ₩39,959 | ₩40,080 | ₩39,744 | ₩39,850 | -0.27% | 6.1천 |
|---|
| 2026.03.27 | ₩40,227 | ₩40,227 | ₩39,878 | ₩39,892 | -0.83% | 5.3천 |
|---|
| 2026.03.26 | ₩41,099 | ₩41,099 | ₩40,542 | ₩40,542 | -1.35% | 2.8천 |
|---|
| 2026.03.25 | ₩41,152 | ₩41,286 | ₩41,152 | ₩41,210 | +0.14% | 2.2천 |
|---|
| 2026.03.24 | ₩40,857 | ₩40,962 | ₩40,857 | ₩40,962 | +0.26% | 800 |
|---|
| 2026.03.23 | ₩41,340 | ₩41,528 | ₩41,289 | ₩41,289 | -0.12% | 3.3천 |
|---|
| 2026.03.20 | ₩41,032 | ₩41,112 | ₩40,753 | ₩40,816 | -0.53% | 3.7천 |
|---|
| 2026.03.19 | ₩41,380 | ₩41,382 | ₩41,125 | ₩41,382 | +0.00% | 3.7천 |
|---|
| 2026.03.18 | ₩41,870 | ₩41,870 | ₩41,463 | ₩41,463 | -0.97% | 3.2천 |
|---|
| 2026.03.17 | ₩42,158 | ₩42,185 | ₩41,998 | ₩41,998 | -0.38% | 800 |
|---|
| 2026.03.16 | ₩41,836 | ₩42,036 | ₩41,823 | ₩41,921 | +0.20% | 6.3천 |
|---|
| 2026.03.13 | ₩42,064 | ₩42,064 | ₩41,407 | ₩41,482 | -1.38% | 2.2만 |
|---|
| 2026.03.12 | ₩42,198 | ₩42,198 | ₩41,803 | ₩41,803 | -0.94% | 3천 |
|---|
| 2026.03.11 | ₩42,332 | ₩42,346 | ₩42,225 | ₩42,265 | -0.16% | 1.2만 |
|---|
| 2026.03.10 | ₩42,507 | ₩42,725 | ₩42,368 | ₩42,368 | -0.32% | 2.3천 |
|---|
| 2026.03.09 | ₩41,736 | ₩42,476 | ₩41,662 | ₩42,476 | +1.77% | 2.4천 |
|---|
| 2026.03.06 | ₩42,171 | ₩42,332 | ₩42,064 | ₩42,112 | -0.14% | 9.8천 |
|---|
| 2026.03.05 | ₩42,654 | ₩42,721 | ₩42,466 | ₩42,674 | +0.05% | 1.8천 |
|---|
| 2026.03.04 | ₩42,734 | ₩43,003 | ₩42,547 | ₩42,914 | +0.42% | 8.6천 |
|---|
| 2026.03.03 | ₩42,520 | ₩42,728 | ₩42,158 | ₩42,728 | +0.49% | 7.2천 |
|---|
| 2026.03.02 | ₩42,909 | ₩42,989 | ₩42,064 | ₩42,842 | -0.16% | 4.7천 |
|---|
| 2026.02.27 | ₩42,962 | ₩43,056 | ₩42,882 | ₩43,054 | +0.21% | 6.9천 |
|---|
| 2026.02.26 | ₩43,365 | ₩43,365 | ₩42,962 | ₩43,239 | -0.29% | 1.9천 |
|---|
| 2026.02.25 | ₩43,512 | ₩43,535 | ₩43,512 | ₩43,535 | +0.05% | 400 |
|---|
| 2026.02.24 | ₩43,070 | ₩43,197 | ₩43,070 | ₩43,197 | +0.30% | 2.5천 |
|---|
| 2026.02.23 | ₩43,123 | ₩43,123 | ₩42,694 | ₩42,751 | -0.86% | 1.4만 |
|---|
| 2026.02.20 | ₩42,989 | ₩43,257 | ₩42,983 | ₩43,197 | +0.48% | 4.2천 |
|---|
| 2026.02.19 | ₩42,882 | ₩42,937 | ₩42,842 | ₩42,937 | +0.13% | 1.5천 |
|---|
| 2026.02.18 | ₩42,734 | ₩43,204 | ₩42,734 | ₩43,044 | +0.72% | 4.1천 |
|---|
| 2026.02.17 | ₩42,708 | ₩42,822 | ₩42,372 | ₩42,654 | -0.13% | 3.2천 |
|---|
| 2026.02.13 | ₩42,547 | ₩42,903 | ₩42,547 | ₩42,694 | +0.35% | 7.7천 |
|---|
| 2026.02.12 | ₩43,512 | ₩43,512 | ₩42,708 | ₩42,708 | -1.85% | 1만 |
|---|
| 2026.02.11 | ₩43,459 | ₩43,459 | ₩43,271 | ₩43,283 | -0.40% | 3.1천 |
|---|
| 2026.02.10 | ₩43,566 | ₩43,566 | ₩43,378 | ₩43,378 | -0.43% | 1.3천 |
|---|
| 2026.02.09 | ₩43,606 | ₩43,606 | ₩43,539 | ₩43,539 | -0.15% | 1만 |
|---|
| 2026.02.06 | ₩42,909 | ₩43,298 | ₩42,909 | ₩43,298 | +0.91% | 1.9천 |
|---|
| 2026.02.05 | ₩42,842 | ₩42,949 | ₩42,654 | ₩42,748 | -0.22% | 3.8천 |
|---|
| 2026.02.04 | ₩43,432 | ₩43,432 | ₩43,039 | ₩43,263 | -0.39% | 5.1천 |
|---|
| 2026.02.03 | ₩44,236 | ₩44,236 | ₩43,472 | ₩43,593 | -1.45% | 1.2만 |
|---|
| 2026.02.02 | ₩44,129 | ₩44,169 | ₩44,010 | ₩44,022 | -0.24% | 2.8천 |
|---|
| 2026.01.30 | ₩44,223 | ₩44,223 | ₩44,008 | ₩44,008 | -0.49% | 1.3천 |
|---|
| 2026.01.29 | ₩44,189 | ₩44,357 | ₩43,821 | ₩44,357 | +0.38% | 5.9천 |
|---|
| 2026.01.28 | ₩44,370 | ₩44,370 | ₩44,303 | ₩44,357 | -0.03% | 1.5천 |
|---|
| 2026.01.27 | ₩44,452 | ₩44,517 | ₩44,424 | ₩44,452 | 0.00% | 2.6천 |
|---|
| 2026.01.26 | ₩44,169 | ₩44,344 | ₩44,116 | ₩44,303 | +0.30% | 2.9천 |
|---|
| 2026.01.23 | ₩43,847 | ₩44,055 | ₩43,847 | ₩43,888 | +0.09% | 9.8천 |
|---|
| 2026.01.22 | ₩43,727 | ₩43,948 | ₩43,713 | ₩43,821 | +0.21% | 2.9천 |
|---|
| 2026.01.21 | ₩43,566 | ₩43,673 | ₩43,150 | ₩43,673 | +0.25% | 4.4만 |
|---|
| 2026.01.20 | ₩43,539 | ₩43,593 | ₩43,106 | ₩43,106 | -0.99% | 8.3천 |
|---|
| 2026.01.16 | ₩44,156 | ₩44,156 | ₩43,961 | ₩44,116 | -0.09% | 7.6천 |
|---|
| 2026.01.15 | ₩44,129 | ₩44,236 | ₩43,975 | ₩44,049 | -0.18% | 6.8천 |
|---|
| 2026.01.14 | ₩43,787 | ₩43,941 | ₩43,767 | ₩43,834 | +0.11% | 1.8천 |
|---|
| 2026.01.13 | ₩44,128 | ₩44,209 | ₩44,102 | ₩44,196 | +0.15% | 6.3천 |
|---|
| 2026.01.12 | ₩44,209 | ₩44,236 | ₩44,209 | ₩44,236 | +0.06% | 700 |
|---|
| 2026.01.09 | ₩44,089 | ₩44,235 | ₩43,854 | ₩44,140 | +0.12% | 8.1천 |
|---|
| 2026.01.08 | ₩43,821 | ₩43,861 | ₩43,821 | ₩43,847 | +0.06% | 1.2천 |
|---|
| 2026.01.07 | ₩44,049 | ₩44,089 | ₩43,834 | ₩43,834 | -0.49% | 4.5천 |
|---|
| 2026.01.06 | ₩43,888 | ₩44,049 | ₩43,780 | ₩44,007 | +0.27% | 9.6천 |
|---|
| 2026.01.05 | ₩43,693 | ₩43,770 | ₩43,660 | ₩43,748 | +0.13% | 1.5천 |
|---|
| 2026.01.02 | ₩43,646 | ₩43,674 | ₩43,284 | ₩43,417 | -0.53% | 4.1만 |
|---|
| 2025.12.31 | ₩43,579 | ₩43,601 | ₩43,455 | ₩43,455 | -0.29% | 1.1천 |
|---|
| 2025.12.30 | ₩43,687 | ₩43,772 | ₩43,687 | ₩43,724 | +0.09% | 400 |
|---|
| 2025.12.29 | ₩43,780 | ₩43,780 | ₩43,619 | ₩43,709 | -0.16% | 2.8천 |
|---|
| 2025.12.26 | ₩43,968 | ₩43,968 | ₩43,847 | ₩43,910 | -0.13% | 5.2천 |
|---|
| 2025.12.24 | ₩43,901 | ₩43,928 | ₩43,713 | ₩43,888 | -0.03% | 2천 |
|---|
| 2025.12.23 | ₩43,593 | ₩43,767 | ₩43,526 | ₩43,767 | +0.40% | 2.5천 |
|---|
| 2025.12.22 | ₩43,324 | ₩43,518 | ₩43,324 | ₩43,518 | +0.45% | 1.7천 |
|---|
| 2025.12.19 | ₩42,989 | ₩43,247 | ₩42,989 | ₩43,150 | +0.37% | 4.3천 |
|---|
| 2025.12.18 | ₩42,895 | ₩43,003 | ₩42,748 | ₩42,851 | -0.10% | 2.2천 |
|---|
| 2025.12.17 | ₩42,989 | ₩42,989 | ₩42,507 | ₩42,507 | -1.12% | 2.7천 |
|---|
| 2025.12.16 | ₩42,989 | ₩43,083 | ₩42,761 | ₩43,076 | +0.20% | 1.1만 |
|---|
| 2025.12.15 | ₩43,204 | ₩43,217 | ₩42,949 | ₩43,016 | -0.43% | 1.3만 |
|---|
| 2025.12.12 | ₩43,700 | ₩43,700 | ₩43,164 | ₩43,220 | -1.10% | 1.7만 |
|---|
| 2025.12.11 | ₩43,499 | ₩43,579 | ₩43,204 | ₩43,579 | +0.18% | 2.8천 |
|---|
| 2025.12.10 | ₩43,204 | ₩43,526 | ₩43,204 | ₩43,405 | +0.47% | 7.1천 |
|---|
| 2025.12.09 | ₩43,365 | ₩43,392 | ₩43,271 | ₩43,291 | -0.17% | 7.8천 |
|---|
| 2025.12.08 | ₩43,520 | ₩43,520 | ₩43,284 | ₩43,339 | -0.42% | 1.5만 |
|---|
| 2025.12.05 | ₩43,445 | ₩43,547 | ₩43,432 | ₩43,471 | +0.06% | 1.2천 |
|---|
| 2025.12.04 | ₩43,324 | ₩43,351 | ₩43,231 | ₩43,351 | +0.06% | 1.9천 |
|---|
| 2025.12.03 | ₩43,150 | ₩43,398 | ₩43,150 | ₩43,342 | +0.44% | 3.9천 |
|---|
| 2025.12.02 | ₩43,231 | ₩43,257 | ₩43,164 | ₩43,244 | +0.03% | 1.4만 |
|---|
| 2025.12.01 | ₩43,593 | ₩43,593 | ₩43,123 | ₩43,157 | -1.00% | 7.6천 |
|---|
| 2025.11.28 | ₩43,552 | ₩43,593 | ₩43,405 | ₩43,593 | +0.09% | 3.4천 |
|---|
| 2025.11.26 | ₩43,298 | ₩43,472 | ₩43,298 | ₩43,405 | +0.25% | 6.1천 |
|---|
| 2025.11.25 | ₩42,507 | ₩43,134 | ₩42,507 | ₩43,134 | +1.48% | 5.7천 |
|---|
| 2025.11.24 | ₩42,399 | ₩42,728 | ₩42,372 | ₩42,728 | +0.77% | 5.2만 |
|---|
| 2025.11.21 | ₩41,903 | ₩42,359 | ₩41,876 | ₩42,120 | +0.52% | 3.2만 |
|---|
| 2025.11.20 | ₩42,748 | ₩43,137 | ₩41,595 | ₩41,662 | -2.54% | 19.1만 |
|---|
| 2025.11.19 | ₩42,493 | ₩42,493 | ₩42,118 | ₩42,376 | -0.27% | 6.4만 |
|---|
| 2025.11.18 | ₩42,091 | ₩42,445 | ₩42,052 | ₩42,271 | +0.43% | 1.6천 |
|---|
| 2025.11.17 | ₩42,944 | ₩42,944 | ₩42,595 | ₩42,595 | -0.81% | 1.4천 |
|---|
| 2025.11.14 | ₩42,705 | ₩43,190 | ₩42,705 | ₩42,953 | +0.58% | 1.2만 |
|---|
| 2025.11.13 | ₩43,351 | ₩43,405 | ₩42,895 | ₩42,948 | -0.93% | 3.7천 |
|---|
| 2025.11.12 | ₩43,445 | ₩43,593 | ₩43,445 | ₩43,563 | +0.27% | 4.1천 |
|---|
| 2025.11.11 | ₩43,351 | ₩43,510 | ₩43,244 | ₩43,510 | +0.36% | 4.2천 |
|---|
| 2025.11.10 | ₩43,070 | ₩43,459 | ₩43,070 | ₩43,459 | +0.90% | 8천 |
|---|
| 2025.11.07 | ₩42,681 | ₩42,708 | ₩42,240 | ₩42,681 | 0.00% | 8.8천 |
|---|
| 2025.11.06 | ₩43,083 | ₩43,083 | ₩42,520 | ₩42,641 | -1.03% | 4.3만 |
|---|
| 2025.11.05 | ₩43,177 | ₩43,418 | ₩42,802 | ₩43,070 | -0.25% | 9.2만 |
|---|
| 2025.11.04 | ₩41,581 | ₩43,351 | ₩41,581 | ₩43,094 | +3.64% | 5.8만 |
|---|
| 2025.11.03 | ₩43,459 | ₩43,626 | ₩43,284 | ₩43,479 | +0.05% | 3.9만 |
|---|
| 2025.10.31 | ₩43,646 | ₩43,646 | ₩43,499 | ₩43,554 | -0.21% | 2.1천 |
|---|
| 2025.10.30 | ₩43,499 | ₩43,619 | ₩43,378 | ₩43,393 | -0.24% | 1.8만 |
|---|
| 2025.10.29 | ₩43,680 | ₩43,680 | ₩43,445 | ₩43,558 | -0.28% | 8.2천 |
|---|
| 2025.10.28 | ₩43,593 | ₩43,593 | ₩43,488 | ₩43,583 | -0.02% | 9.3천 |
|---|
| 2025.10.27 | ₩43,593 | ₩43,593 | ₩43,539 | ₩43,581 | -0.03% | 2.3천 |
|---|
| 2025.10.24 | ₩43,204 | ₩43,257 | ₩43,177 | ₩43,205 | +0.00% | 1.1만 |
|---|
| 2025.10.23 | ₩42,802 | ₩43,275 | ₩42,708 | ₩42,866 | +0.15% | 53.3만 |
|---|
| 2025.10.22 | ₩42,681 | ₩42,775 | ₩42,466 | ₩42,708 | +0.06% | 65.1만 |
|---|
| 2025.10.21 | ₩42,909 | ₩42,936 | ₩42,802 | ₩42,867 | -0.10% | 3.3천 |
|---|
| 2025.10.20 | ₩42,614 | ₩42,787 | ₩42,614 | ₩42,781 | +0.39% | 4.9천 |
|---|
| 2025.10.17 | ₩42,118 | ₩42,413 | ₩42,024 | ₩42,413 | +0.70% | 1.2천 |
|---|
| 2025.10.16 | ₩42,560 | ₩42,560 | ₩42,104 | ₩42,225 | -0.79% | 1만 |
|---|
| 2025.10.15 | ₩42,560 | ₩42,627 | ₩42,131 | ₩42,344 | -0.51% | 3.8천 |
|---|
| 2025.10.14 | ₩41,742 | ₩42,413 | ₩41,742 | ₩42,183 | +1.06% | 1.1만 |
|---|
| 2025.10.13 | ₩42,051 | ₩42,386 | ₩42,051 | ₩42,324 | +0.65% | 2.4천 |
|---|
| 2025.10.10 | ₩42,976 | ₩42,976 | ₩41,782 | ₩41,782 | -2.78% | 4.2천 |
|---|