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 | ₩45,440 | ₩45,494 | ₩45,440 | ₩45,494 | +0.12% | 1.2천 |
| 2026.10.08 | ₩45,319 | ₩45,413 | ₩45,248 | ₩45,248 | -0.16% | 9.3천 |
| 2026.10.07 | ₩45,432 | ₩45,538 | ₩45,432 | ₩45,538 | +0.23% | 1.3천 |
| 2026.10.06 | ₩45,586 | ₩45,586 | ₩45,586 | ₩45,586 | 0.00% | 200 |
| 2026.10.05 | ₩45,206 | ₩45,507 | ₩45,206 | ₩45,364 | +0.35% | 3.4천 |
| 2026.10.02 | ₩45,055 | ₩45,055 | ₩45,045 | ₩45,045 | -0.02% | 300 |
| 2026.10.01 | ₩44,745 | ₩44,891 | ₩44,609 | ₩44,810 | +0.15% | 1.6천 |
| 2026.09.30 | ₩45,145 | ₩45,159 | ₩44,868 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,868 |
| -0.61% |
| 3.2천 |
| 2026.09.29 | ₩44,951 | ₩44,951 | ₩44,864 | ₩44,888 | -0.14% | 1.4만 |
|---|
| 2026.09.28 | ₩44,998 | ₩44,998 | ₩44,757 | ₩44,912 | -0.19% | 2.8천 |
|---|
| 2026.09.25 | ₩45,120 | ₩45,145 | ₩45,120 | ₩45,145 | +0.06% | 1.1천 |
|---|
| 2026.09.24 | ₩44,797 | ₩45,078 | ₩44,770 | ₩44,944 | +0.33% | 5.3천 |
|---|
| 2026.09.23 | ₩45,132 | ₩45,172 | ₩44,877 | ₩44,904 | -0.50% | 2.4천 |
|---|
| 2026.09.22 | ₩44,502 | ₩45,360 | ₩44,502 | ₩45,307 | +1.81% | 5천 |
|---|
| 2026.09.21 | ₩44,884 | ₩45,163 | ₩44,884 | ₩45,163 | +0.62% | 2.6천 |
|---|
| 2026.09.18 | ₩44,167 | ₩44,416 | ₩44,167 | ₩44,416 | +0.56% | 1.8만 |
|---|
| 2026.09.17 | ₩44,087 | ₩44,180 | ₩44,006 | ₩44,154 | +0.15% | 2.8만 |
|---|
| 2026.09.16 | ₩43,939 | ₩44,060 | ₩43,738 | ₩43,738 | -0.46% | 9.8천 |
|---|
| 2026.09.15 | ₩43,926 | ₩43,926 | ₩43,843 | ₩43,843 | -0.19% | 300 |
|---|
| 2026.09.14 | ₩43,939 | ₩44,140 | ₩43,939 | ₩44,120 | +0.41% | 500 |
|---|
| 2026.09.11 | ₩44,461 | ₩44,461 | ₩44,373 | ₩44,373 | -0.20% | 1천 |
|---|
| 2026.09.10 | ₩44,194 | ₩44,194 | ₩43,926 | ₩44,046 | -0.33% | 2.8천 |
|---|
| 2026.09.09 | ₩44,408 | ₩44,462 | ₩44,391 | ₩44,391 | -0.04% | 4천 |
|---|
| 2026.09.08 | ₩44,676 | ₩44,676 | ₩44,548 | ₩44,548 | -0.29% | 2천 |
|---|
| 2026.09.04 | ₩44,798 | ₩44,817 | ₩44,798 | ₩44,817 | +0.04% | 2.2천 |
|---|
| 2026.09.03 | ₩44,757 | ₩44,881 | ₩44,757 | ₩44,881 | +0.28% | 1천 |
|---|
| 2026.09.02 | ₩44,127 | ₩44,529 | ₩44,127 | ₩44,410 | +0.64% | 5.7천 |
|---|
| 2026.09.01 | ₩44,184 | ₩44,184 | ₩44,184 | ₩44,184 | 0.00% | 1.7천 |
|---|
| 2026.08.31 | ₩44,676 | ₩44,720 | ₩44,584 | ₩44,720 | +0.10% | 4.7천 |
|---|
| 2026.08.28 | ₩44,959 | ₩44,959 | ₩44,810 | ₩44,810 | -0.33% | 6.8천 |
|---|
| 2026.08.27 | ₩44,743 | ₩44,931 | ₩44,743 | ₩44,931 | +0.42% | 3천 |
|---|
| 2026.08.26 | ₩44,683 | ₩44,716 | ₩44,490 | ₩44,647 | -0.08% | 1.2천 |
|---|
| 2026.08.25 | ₩44,556 | ₩44,710 | ₩44,556 | ₩44,702 | +0.33% | 1.8천 |
|---|
| 2026.08.24 | ₩44,582 | ₩44,582 | ₩44,490 | ₩44,513 | -0.16% | 1.6천 |
|---|
| 2026.08.21 | ₩44,671 | ₩44,671 | ₩44,671 | ₩44,671 | 0.00% | 900 |
|---|
| 2026.08.20 | ₩44,487 | ₩44,487 | ₩44,487 | ₩44,487 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩44,817 | ₩44,817 | ₩44,757 | ₩44,757 | -0.13% | 1.2천 |
|---|
| 2026.08.18 | ₩44,691 | ₩44,691 | ₩44,636 | ₩44,636 | -0.12% | 1.4천 |
|---|
| 2026.08.17 | ₩45,159 | ₩45,159 | ₩45,072 | ₩45,072 | -0.19% | 1.3천 |
|---|
| 2026.08.14 | ₩45,185 | ₩45,185 | ₩45,185 | ₩45,185 | 0.00% | 700 |
|---|
| 2026.08.13 | ₩45,199 | ₩45,215 | ₩45,185 | ₩45,215 | +0.04% | 1.5천 |
|---|
| 2026.08.12 | ₩45,051 | ₩45,051 | ₩44,998 | ₩45,041 | -0.02% | 400 |
|---|
| 2026.08.11 | ₩45,011 | ₩45,011 | ₩44,917 | ₩44,917 | -0.21% | 3.3천 |
|---|
| 2026.08.10 | ₩45,118 | ₩45,118 | ₩44,971 | ₩45,051 | -0.15% | 7.9천 |
|---|
| 2026.08.07 | ₩45,011 | ₩45,041 | ₩44,917 | ₩45,041 | +0.07% | 9.5천 |
|---|
| 2026.08.06 | ₩44,887 | ₩44,887 | ₩44,887 | ₩44,887 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩44,743 | ₩44,785 | ₩44,743 | ₩44,785 | +0.09% | 800 |
|---|
| 2026.08.04 | ₩44,793 | ₩44,793 | ₩44,793 | ₩44,793 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩44,313 | ₩44,313 | ₩44,282 | ₩44,282 | -0.07% | 400 |
|---|
| 2026.07.31 | ₩43,390 | ₩43,819 | ₩43,378 | ₩43,698 | +0.71% | 7.8천 |
|---|
| 2026.07.30 | ₩43,189 | ₩43,189 | ₩43,162 | ₩43,162 | -0.06% | 500 |
|---|
| 2026.07.29 | ₩42,619 | ₩42,653 | ₩42,465 | ₩42,465 | -0.36% | 1.5천 |
|---|
| 2026.07.28 | ₩42,949 | ₩43,075 | ₩42,948 | ₩42,991 | +0.10% | 1천 |
|---|
| 2026.07.27 | ₩43,283 | ₩43,283 | ₩42,827 | ₩42,974 | -0.71% | 1.9천 |
|---|
| 2026.07.24 | ₩43,202 | ₩43,202 | ₩42,996 | ₩42,996 | -0.48% | 300 |
|---|
| 2026.07.23 | ₩43,068 | ₩43,095 | ₩43,015 | ₩43,051 | -0.04% | 3.1천 |
|---|
| 2026.07.22 | ₩43,229 | ₩43,658 | ₩43,229 | ₩43,524 | +0.68% | 7.2천 |
|---|
| 2026.07.21 | ₩43,430 | ₩43,484 | ₩43,425 | ₩43,425 | -0.01% | 6.8천 |
|---|
| 2026.07.20 | ₩43,149 | ₩43,149 | ₩43,059 | ₩43,059 | -0.21% | 2.7천 |
|---|
| 2026.07.17 | ₩43,229 | ₩43,350 | ₩43,127 | ₩43,127 | -0.24% | 2.7천 |
|---|
| 2026.07.16 | ₩43,912 | ₩43,912 | ₩43,627 | ₩43,627 | -0.65% | 1.2천 |
|---|
| 2026.07.15 | ₩43,752 | ₩43,778 | ₩43,631 | ₩43,778 | +0.06% | 6천 |
|---|
| 2026.07.14 | ₩43,536 | ₩43,631 | ₩43,497 | ₩43,616 | +0.18% | 4.5천 |
|---|
| 2026.07.13 | ₩43,685 | ₩43,685 | ₩43,391 | ₩43,391 | -0.67% | 2.8천 |
|---|
| 2026.07.10 | ₩43,695 | ₩43,695 | ₩43,695 | ₩43,695 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩43,149 | ₩43,435 | ₩43,149 | ₩43,435 | +0.66% | 1.2천 |
|---|
| 2026.07.08 | ₩42,867 | ₩43,159 | ₩42,867 | ₩43,159 | +0.68% | 2.3천 |
|---|
| 2026.07.07 | ₩43,134 | ₩43,242 | ₩43,068 | ₩43,234 | +0.23% | 3천 |
|---|
| 2026.07.06 | ₩43,182 | ₩43,372 | ₩43,122 | ₩43,372 | +0.44% | 4.1만 |
|---|
| 2026.07.02 | ₩43,350 | ₩43,470 | ₩43,204 | ₩43,204 | -0.34% | 1.8만 |
|---|
| 2026.07.01 | ₩44,489 | ₩44,489 | ₩42,960 | ₩42,980 | -3.39% | 1.5천 |
|---|
| 2026.06.30 | ₩43,082 | ₩43,116 | ₩43,055 | ₩43,116 | +0.08% | 1.3천 |
|---|
| 2026.06.29 | ₩42,700 | ₩42,800 | ₩42,700 | ₩42,769 | +0.16% | 3.4천 |
|---|
| 2026.06.26 | ₩42,117 | ₩42,492 | ₩42,117 | ₩42,361 | +0.58% | 1.7천 |
|---|
| 2026.06.25 | ₩42,425 | ₩42,425 | ₩42,245 | ₩42,245 | -0.42% | 1.5천 |
|---|
| 2026.06.24 | ₩42,398 | ₩42,692 | ₩42,286 | ₩42,286 | -0.27% | 2.1천 |
|---|
| 2026.06.23 | ₩42,197 | ₩42,639 | ₩42,197 | ₩42,351 | +0.37% | 1천 |
|---|
| 2026.06.22 | ₩43,149 | ₩43,149 | ₩42,800 | ₩42,824 | -0.75% | 3.6천 |
|---|
| 2026.06.18 | ₩43,041 | ₩43,166 | ₩43,041 | ₩43,166 | +0.29% | 4.8천 |
|---|
| 2026.06.17 | ₩43,202 | ₩43,216 | ₩42,666 | ₩42,706 | -1.15% | 3.1천 |
|---|
| 2026.06.16 | ₩43,457 | ₩43,457 | ₩43,185 | ₩43,185 | -0.63% | 1.2천 |
|---|
| 2026.06.15 | ₩43,269 | ₩43,441 | ₩43,269 | ₩43,285 | +0.04% | 3천 |
|---|
| 2026.06.12 | ₩42,386 | ₩42,536 | ₩42,386 | ₩42,536 | +0.35% | 500 |
|---|
| 2026.06.11 | ₩42,197 | ₩42,418 | ₩41,770 | ₩42,418 | +0.52% | 3.1천 |
|---|
| 2026.06.10 | ₩42,090 | ₩42,090 | ₩41,943 | ₩41,943 | -0.35% | 800 |
|---|
| 2026.06.09 | ₩42,566 | ₩42,566 | ₩42,566 | ₩42,566 | 0.00% | 1천 |
|---|
| 2026.06.08 | ₩42,753 | ₩42,807 | ₩42,599 | ₩42,599 | -0.36% | 1.4천 |
|---|
| 2026.06.05 | ₩43,122 | ₩43,122 | ₩42,538 | ₩42,538 | -1.35% | 3.2천 |
|---|
| 2026.06.04 | ₩43,309 | ₩43,571 | ₩43,309 | ₩43,518 | +0.48% | 1.4천 |
|---|
| 2026.06.03 | ₩43,410 | ₩43,410 | ₩43,336 | ₩43,405 | -0.01% | 1.7천 |
|---|
| 2026.06.02 | ₩43,504 | ₩43,537 | ₩43,470 | ₩43,470 | -0.08% | 2.5천 |
|---|
| 2026.06.01 | ₩43,403 | ₩43,580 | ₩43,403 | ₩43,580 | +0.41% | 1.7천 |
|---|
| 2026.05.29 | ₩43,604 | ₩43,685 | ₩43,537 | ₩43,685 | +0.18% | 2.6천 |
|---|
| 2026.05.28 | ₩43,350 | ₩43,532 | ₩43,336 | ₩43,532 | +0.42% | 4.1천 |
|---|
| 2026.05.27 | ₩43,175 | ₩43,263 | ₩43,175 | ₩43,263 | +0.20% | 300 |
|---|
| 2026.05.26 | ₩43,256 | ₩43,281 | ₩42,881 | ₩43,281 | +0.06% | 5.7천 |
|---|
| 2026.05.22 | ₩43,182 | ₩43,182 | ₩43,104 | ₩43,104 | -0.18% | 2.3천 |
|---|
| 2026.05.21 | ₩42,894 | ₩43,062 | ₩42,788 | ₩43,001 | +0.25% | 2.7천 |
|---|
| 2026.05.20 | ₩42,854 | ₩43,040 | ₩42,854 | ₩43,040 | +0.43% | 2.2천 |
|---|
| 2026.05.19 | ₩42,894 | ₩42,894 | ₩42,666 | ₩42,728 | -0.39% | 2.9천 |
|---|
| 2026.05.18 | ₩42,854 | ₩42,966 | ₩42,854 | ₩42,966 | +0.26% | 1.9천 |
|---|
| 2026.05.15 | ₩42,928 | ₩43,028 | ₩42,925 | ₩42,925 | -0.01% | 1.4천 |
|---|
| 2026.05.14 | ₩43,082 | ₩43,242 | ₩43,082 | ₩43,242 | +0.37% | 1.4천 |
|---|
| 2026.05.13 | ₩42,867 | ₩43,015 | ₩42,867 | ₩42,969 | +0.24% | 9천 |
|---|
| 2026.05.12 | ₩42,814 | ₩42,921 | ₩42,599 | ₩42,921 | +0.25% | 9.1천 |
|---|
| 2026.05.11 | ₩42,946 | ₩42,948 | ₩42,878 | ₩42,878 | -0.16% | 4.3천 |
|---|
| 2026.05.08 | ₩42,907 | ₩42,961 | ₩42,881 | ₩42,881 | -0.06% | 9.6천 |
|---|
| 2026.05.07 | ₩42,988 | ₩43,068 | ₩42,881 | ₩42,881 | -0.25% | 3.5천 |
|---|
| 2026.05.06 | ₩43,001 | ₩43,068 | ₩42,894 | ₩42,993 | -0.02% | 4.1천 |
|---|
| 2026.05.05 | ₩42,639 | ₩43,296 | ₩42,532 | ₩42,673 | +0.08% | 4천 |
|---|
| 2026.05.04 | ₩42,706 | ₩42,706 | ₩42,204 | ₩42,519 | -0.44% | 3.1만 |
|---|
| 2026.05.01 | ₩42,626 | ₩42,720 | ₩42,237 | ₩42,479 | -0.35% | 4.3만 |
|---|
| 2026.04.30 | ₩42,666 | ₩42,960 | ₩41,969 | ₩42,960 | +0.69% | 13.4만 |
|---|
| 2026.04.29 | ₩42,814 | ₩42,814 | ₩42,572 | ₩42,800 | -0.03% | 15.6만 |
|---|
| 2026.04.28 | ₩42,941 | ₩43,001 | ₩42,358 | ₩42,747 | -0.45% | 15.9만 |
|---|
| 2026.04.27 | ₩43,095 | ₩43,095 | ₩43,068 | ₩43,068 | -0.06% | 1.5천 |
|---|
| 2026.04.24 | ₩43,028 | ₩43,082 | ₩42,948 | ₩43,055 | +0.06% | 2.6천 |
|---|
| 2026.04.23 | ₩42,881 | ₩42,934 | ₩42,733 | ₩42,810 | -0.17% | 1만 |
|---|
| 2026.04.22 | ₩42,807 | ₩42,854 | ₩42,807 | ₩42,834 | +0.06% | 1.1천 |
|---|
| 2026.04.21 | ₩42,787 | ₩42,787 | ₩42,639 | ₩42,645 | -0.33% | 1.5천 |
|---|
| 2026.04.20 | ₩42,747 | ₩42,773 | ₩42,668 | ₩42,773 | +0.06% | 2.3천 |
|---|
| 2026.04.17 | ₩42,852 | ₩42,852 | ₩42,780 | ₩42,780 | -0.17% | 900 |
|---|
| 2026.04.16 | ₩42,680 | ₩42,680 | ₩42,673 | ₩42,673 | -0.02% | 400 |
|---|
| 2026.04.15 | ₩42,653 | ₩42,653 | ₩42,626 | ₩42,626 | -0.06% | 1.2천 |
|---|
| 2026.04.14 | ₩42,532 | ₩42,572 | ₩42,492 | ₩42,528 | -0.01% | 3천 |
|---|
| 2026.04.13 | ₩42,184 | ₩42,370 | ₩42,170 | ₩42,363 | +0.43% | 2.2천 |
|---|
| 2026.04.10 | ₩42,124 | ₩42,237 | ₩42,083 | ₩42,083 | -0.10% | 4천 |
|---|
| 2026.04.09 | ₩41,984 | ₩42,038 | ₩41,971 | ₩42,038 | +0.13% | 1.3천 |
|---|
| 2026.04.08 | ₩41,835 | ₩41,835 | ₩41,701 | ₩41,806 | -0.07% | 2천 |
|---|
| 2026.04.07 | ₩40,884 | ₩40,993 | ₩40,777 | ₩40,993 | +0.27% | 2천 |
|---|
| 2026.04.06 | ₩41,045 | ₩41,072 | ₩40,859 | ₩40,999 | -0.11% | 4.3만 |
|---|
| 2026.04.02 | ₩40,536 | ₩40,852 | ₩40,536 | ₩40,852 | +0.78% | 2.7천 |
|---|
| 2026.04.01 | ₩40,857 | ₩41,005 | ₩40,698 | ₩40,830 | -0.07% | 1만 |
|---|
| 2026.03.31 | ₩40,475 | ₩40,908 | ₩40,428 | ₩40,908 | +1.07% | 1.9만 |
|---|
| 2026.03.30 | ₩39,933 | ₩40,053 | ₩39,718 | ₩39,824 | -0.27% | 6.1천 |
|---|
| 2026.03.27 | ₩40,201 | ₩40,201 | ₩39,852 | ₩39,866 | -0.83% | 5.3천 |
|---|
| 2026.03.26 | ₩41,072 | ₩41,072 | ₩40,516 | ₩40,516 | -1.35% | 2.8천 |
|---|
| 2026.03.25 | ₩41,125 | ₩41,259 | ₩41,125 | ₩41,183 | +0.14% | 2.2천 |
|---|
| 2026.03.24 | ₩40,830 | ₩40,935 | ₩40,830 | ₩40,935 | +0.26% | 800 |
|---|
| 2026.03.23 | ₩41,313 | ₩41,500 | ₩41,262 | ₩41,262 | -0.12% | 3.3천 |
|---|
| 2026.03.20 | ₩41,005 | ₩41,085 | ₩40,726 | ₩40,789 | -0.53% | 3.7천 |
|---|
| 2026.03.19 | ₩41,353 | ₩41,354 | ₩41,098 | ₩41,354 | +0.00% | 3.7천 |
|---|
| 2026.03.18 | ₩41,842 | ₩41,842 | ₩41,436 | ₩41,436 | -0.97% | 3.2천 |
|---|
| 2026.03.17 | ₩42,130 | ₩42,157 | ₩41,971 | ₩41,971 | -0.38% | 800 |
|---|
| 2026.03.16 | ₩41,809 | ₩42,008 | ₩41,795 | ₩41,893 | +0.20% | 6.3천 |
|---|
| 2026.03.13 | ₩42,036 | ₩42,036 | ₩41,380 | ₩41,455 | -1.38% | 2.2만 |
|---|
| 2026.03.12 | ₩42,170 | ₩42,170 | ₩41,775 | ₩41,775 | -0.94% | 3천 |
|---|
| 2026.03.11 | ₩42,304 | ₩42,318 | ₩42,197 | ₩42,237 | -0.16% | 1.2만 |
|---|
| 2026.03.10 | ₩42,479 | ₩42,697 | ₩42,341 | ₩42,341 | -0.32% | 2.3천 |
|---|
| 2026.03.09 | ₩41,708 | ₩42,448 | ₩41,634 | ₩42,448 | +1.77% | 2.4천 |
|---|
| 2026.03.06 | ₩42,144 | ₩42,304 | ₩42,036 | ₩42,085 | -0.14% | 9.8천 |
|---|
| 2026.03.05 | ₩42,626 | ₩42,693 | ₩42,438 | ₩42,646 | +0.05% | 1.8천 |
|---|
| 2026.03.04 | ₩42,706 | ₩42,974 | ₩42,519 | ₩42,886 | +0.42% | 8.6천 |
|---|
| 2026.03.03 | ₩42,492 | ₩42,700 | ₩42,130 | ₩42,700 | +0.49% | 7.2천 |
|---|
| 2026.03.02 | ₩42,881 | ₩42,961 | ₩42,036 | ₩42,814 | -0.16% | 4.7천 |
|---|
| 2026.02.27 | ₩42,934 | ₩43,028 | ₩42,854 | ₩43,025 | +0.21% | 6.9천 |
|---|
| 2026.02.26 | ₩43,336 | ₩43,336 | ₩42,934 | ₩43,210 | -0.29% | 1.9천 |
|---|
| 2026.02.25 | ₩43,484 | ₩43,506 | ₩43,484 | ₩43,506 | +0.05% | 400 |
|---|
| 2026.02.24 | ₩43,041 | ₩43,169 | ₩43,041 | ₩43,169 | +0.30% | 2.5천 |
|---|
| 2026.02.23 | ₩43,095 | ₩43,095 | ₩42,666 | ₩42,723 | -0.86% | 1.4만 |
|---|
| 2026.02.20 | ₩42,961 | ₩43,229 | ₩42,954 | ₩43,169 | +0.48% | 4.2천 |
|---|
| 2026.02.19 | ₩42,854 | ₩42,909 | ₩42,814 | ₩42,909 | +0.13% | 1.5천 |
|---|
| 2026.02.18 | ₩42,706 | ₩43,175 | ₩42,706 | ₩43,016 | +0.72% | 4.1천 |
|---|
| 2026.02.17 | ₩42,680 | ₩42,794 | ₩42,345 | ₩42,626 | -0.13% | 3.2천 |
|---|
| 2026.02.13 | ₩42,519 | ₩42,875 | ₩42,519 | ₩42,666 | +0.35% | 7.7천 |
|---|
| 2026.02.12 | ₩43,484 | ₩43,484 | ₩42,680 | ₩42,680 | -1.85% | 1만 |
|---|
| 2026.02.11 | ₩43,430 | ₩43,430 | ₩43,242 | ₩43,255 | -0.40% | 3.1천 |
|---|
| 2026.02.10 | ₩43,537 | ₩43,537 | ₩43,350 | ₩43,350 | -0.43% | 1.3천 |
|---|
| 2026.02.09 | ₩43,577 | ₩43,577 | ₩43,510 | ₩43,510 | -0.15% | 1만 |
|---|
| 2026.02.06 | ₩42,881 | ₩43,269 | ₩42,881 | ₩43,269 | +0.91% | 1.9천 |
|---|
| 2026.02.05 | ₩42,814 | ₩42,921 | ₩42,626 | ₩42,720 | -0.22% | 3.8천 |
|---|
| 2026.02.04 | ₩43,403 | ₩43,403 | ₩43,011 | ₩43,234 | -0.39% | 5.1천 |
|---|
| 2026.02.03 | ₩44,207 | ₩44,207 | ₩43,443 | ₩43,564 | -1.45% | 1.2만 |
|---|
| 2026.02.02 | ₩44,100 | ₩44,140 | ₩43,981 | ₩43,993 | -0.24% | 2.8천 |
|---|
| 2026.01.30 | ₩44,194 | ₩44,194 | ₩43,979 | ₩43,979 | -0.49% | 1.3천 |
|---|
| 2026.01.29 | ₩44,160 | ₩44,328 | ₩43,792 | ₩44,328 | +0.38% | 5.9천 |
|---|
| 2026.01.28 | ₩44,341 | ₩44,341 | ₩44,274 | ₩44,328 | -0.03% | 1.5천 |
|---|
| 2026.01.27 | ₩44,423 | ₩44,487 | ₩44,395 | ₩44,423 | 0.00% | 2.6천 |
|---|
| 2026.01.26 | ₩44,140 | ₩44,314 | ₩44,087 | ₩44,274 | +0.30% | 2.9천 |
|---|
| 2026.01.23 | ₩43,819 | ₩44,026 | ₩43,819 | ₩43,859 | +0.09% | 9.8천 |
|---|
| 2026.01.22 | ₩43,698 | ₩43,919 | ₩43,685 | ₩43,792 | +0.21% | 2.9천 |
|---|
| 2026.01.21 | ₩43,537 | ₩43,644 | ₩43,122 | ₩43,644 | +0.25% | 4.4만 |
|---|
| 2026.01.20 | ₩43,510 | ₩43,564 | ₩43,078 | ₩43,078 | -0.99% | 8.3천 |
|---|
| 2026.01.16 | ₩44,127 | ₩44,127 | ₩43,933 | ₩44,087 | -0.09% | 7.6천 |
|---|
| 2026.01.15 | ₩44,100 | ₩44,207 | ₩43,946 | ₩44,020 | -0.18% | 6.8천 |
|---|
| 2026.01.14 | ₩43,758 | ₩43,912 | ₩43,738 | ₩43,805 | +0.11% | 1.8천 |
|---|
| 2026.01.13 | ₩44,099 | ₩44,180 | ₩44,073 | ₩44,167 | +0.15% | 6.3천 |
|---|
| 2026.01.12 | ₩44,180 | ₩44,207 | ₩44,180 | ₩44,207 | +0.06% | 700 |
|---|
| 2026.01.09 | ₩44,060 | ₩44,206 | ₩43,825 | ₩44,111 | +0.12% | 8.1천 |
|---|
| 2026.01.08 | ₩43,792 | ₩43,832 | ₩43,792 | ₩43,819 | +0.06% | 1.2천 |
|---|
| 2026.01.07 | ₩44,020 | ₩44,060 | ₩43,805 | ₩43,805 | -0.49% | 4.5천 |
|---|
| 2026.01.06 | ₩43,859 | ₩44,020 | ₩43,752 | ₩43,978 | +0.27% | 9.6천 |
|---|
| 2026.01.05 | ₩43,665 | ₩43,741 | ₩43,631 | ₩43,719 | +0.13% | 1.5천 |
|---|
| 2026.01.02 | ₩43,618 | ₩43,646 | ₩43,256 | ₩43,389 | -0.53% | 4.1만 |
|---|
| 2025.12.31 | ₩43,551 | ₩43,572 | ₩43,426 | ₩43,426 | -0.29% | 1.1천 |
|---|
| 2025.12.30 | ₩43,658 | ₩43,744 | ₩43,658 | ₩43,695 | +0.09% | 400 |
|---|
| 2025.12.29 | ₩43,752 | ₩43,752 | ₩43,591 | ₩43,681 | -0.16% | 2.8천 |
|---|
| 2025.12.26 | ₩43,939 | ₩43,939 | ₩43,819 | ₩43,882 | -0.13% | 5.2천 |
|---|
| 2025.12.24 | ₩43,872 | ₩43,899 | ₩43,685 | ₩43,859 | -0.03% | 2천 |
|---|
| 2025.12.23 | ₩43,564 | ₩43,738 | ₩43,497 | ₩43,738 | +0.40% | 2.5천 |
|---|
| 2025.12.22 | ₩43,296 | ₩43,489 | ₩43,296 | ₩43,489 | +0.45% | 1.7천 |
|---|
| 2025.12.19 | ₩42,961 | ₩43,218 | ₩42,961 | ₩43,122 | +0.37% | 4.3천 |
|---|
| 2025.12.18 | ₩42,867 | ₩42,974 | ₩42,720 | ₩42,823 | -0.10% | 2.2천 |
|---|
| 2025.12.17 | ₩42,961 | ₩42,961 | ₩42,479 | ₩42,479 | -1.12% | 2.7천 |
|---|
| 2025.12.16 | ₩42,961 | ₩43,055 | ₩42,733 | ₩43,048 | +0.20% | 1.1만 |
|---|
| 2025.12.15 | ₩43,175 | ₩43,189 | ₩42,921 | ₩42,988 | -0.43% | 1.3만 |
|---|
| 2025.12.12 | ₩43,671 | ₩43,671 | ₩43,135 | ₩43,192 | -1.10% | 1.7만 |
|---|
| 2025.12.11 | ₩43,470 | ₩43,551 | ₩43,175 | ₩43,551 | +0.18% | 2.8천 |
|---|
| 2025.12.10 | ₩43,175 | ₩43,497 | ₩43,175 | ₩43,376 | +0.47% | 7.1천 |
|---|
| 2025.12.09 | ₩43,336 | ₩43,363 | ₩43,242 | ₩43,263 | -0.17% | 7.8천 |
|---|
| 2025.12.08 | ₩43,492 | ₩43,492 | ₩43,256 | ₩43,311 | -0.42% | 1.5만 |
|---|
| 2025.12.05 | ₩43,417 | ₩43,518 | ₩43,403 | ₩43,442 | +0.06% | 1.2천 |
|---|
| 2025.12.04 | ₩43,296 | ₩43,323 | ₩43,202 | ₩43,323 | +0.06% | 1.9천 |
|---|
| 2025.12.03 | ₩43,122 | ₩43,370 | ₩43,122 | ₩43,313 | +0.44% | 3.9천 |
|---|
| 2025.12.02 | ₩43,202 | ₩43,229 | ₩43,135 | ₩43,216 | +0.03% | 1.4만 |
|---|
| 2025.12.01 | ₩43,564 | ₩43,564 | ₩43,095 | ₩43,129 | -1.00% | 7.6천 |
|---|
| 2025.11.28 | ₩43,524 | ₩43,564 | ₩43,376 | ₩43,564 | +0.09% | 3.4천 |
|---|
| 2025.11.26 | ₩43,269 | ₩43,443 | ₩43,269 | ₩43,376 | +0.25% | 6.1천 |
|---|
| 2025.11.25 | ₩42,479 | ₩43,106 | ₩42,479 | ₩43,106 | +1.48% | 5.7천 |
|---|
| 2025.11.24 | ₩42,371 | ₩42,700 | ₩42,345 | ₩42,700 | +0.77% | 5.2만 |
|---|
| 2025.11.21 | ₩41,876 | ₩42,331 | ₩41,849 | ₩42,093 | +0.52% | 3.2만 |
|---|
| 2025.11.20 | ₩42,720 | ₩43,108 | ₩41,567 | ₩41,634 | -2.54% | 19.1만 |
|---|
| 2025.11.19 | ₩42,465 | ₩42,465 | ₩42,090 | ₩42,349 | -0.27% | 6.4만 |
|---|
| 2025.11.18 | ₩42,063 | ₩42,417 | ₩42,024 | ₩42,243 | +0.43% | 1.6천 |
|---|
| 2025.11.17 | ₩42,915 | ₩42,915 | ₩42,567 | ₩42,567 | -0.81% | 1.4천 |
|---|
| 2025.11.14 | ₩42,677 | ₩43,162 | ₩42,677 | ₩42,925 | +0.58% | 1.2만 |
|---|
| 2025.11.13 | ₩43,323 | ₩43,376 | ₩42,867 | ₩42,919 | -0.93% | 3.7천 |
|---|
| 2025.11.12 | ₩43,417 | ₩43,564 | ₩43,417 | ₩43,535 | +0.27% | 4.1천 |
|---|
| 2025.11.11 | ₩43,323 | ₩43,481 | ₩43,216 | ₩43,481 | +0.36% | 4.2천 |
|---|
| 2025.11.10 | ₩43,041 | ₩43,430 | ₩43,041 | ₩43,430 | +0.90% | 8천 |
|---|
| 2025.11.07 | ₩42,653 | ₩42,680 | ₩42,212 | ₩42,653 | 0.00% | 8.8천 |
|---|
| 2025.11.06 | ₩43,055 | ₩43,055 | ₩42,492 | ₩42,613 | -1.03% | 4.3만 |
|---|
| 2025.11.05 | ₩43,149 | ₩43,390 | ₩42,773 | ₩43,041 | -0.25% | 9.2만 |
|---|
| 2025.11.04 | ₩41,554 | ₩43,323 | ₩41,554 | ₩43,066 | +3.64% | 5.8만 |
|---|
| 2025.11.03 | ₩43,430 | ₩43,598 | ₩43,256 | ₩43,450 | +0.05% | 3.9만 |
|---|
| 2025.10.31 | ₩43,618 | ₩43,618 | ₩43,470 | ₩43,525 | -0.21% | 2.1천 |
|---|
| 2025.10.30 | ₩43,470 | ₩43,591 | ₩43,350 | ₩43,364 | -0.24% | 1.8만 |
|---|
| 2025.10.29 | ₩43,651 | ₩43,651 | ₩43,417 | ₩43,529 | -0.28% | 8.2천 |
|---|
| 2025.10.28 | ₩43,564 | ₩43,564 | ₩43,460 | ₩43,555 | -0.02% | 9.3천 |
|---|
| 2025.10.27 | ₩43,564 | ₩43,564 | ₩43,510 | ₩43,552 | -0.03% | 2.3천 |
|---|
| 2025.10.24 | ₩43,175 | ₩43,229 | ₩43,149 | ₩43,177 | +0.00% | 1.1만 |
|---|
| 2025.10.23 | ₩42,773 | ₩43,246 | ₩42,680 | ₩42,838 | +0.15% | 53.3만 |
|---|
| 2025.10.22 | ₩42,653 | ₩42,747 | ₩42,438 | ₩42,680 | +0.06% | 65.1만 |
|---|
| 2025.10.21 | ₩42,881 | ₩42,907 | ₩42,773 | ₩42,839 | -0.10% | 3.3천 |
|---|
| 2025.10.20 | ₩42,586 | ₩42,759 | ₩42,586 | ₩42,753 | +0.39% | 4.9천 |
|---|
| 2025.10.17 | ₩42,090 | ₩42,385 | ₩41,996 | ₩42,385 | +0.70% | 1.2천 |
|---|
| 2025.10.16 | ₩42,532 | ₩42,532 | ₩42,077 | ₩42,197 | -0.79% | 1만 |
|---|
| 2025.10.15 | ₩42,532 | ₩42,599 | ₩42,103 | ₩42,316 | -0.51% | 3.8천 |
|---|
| 2025.10.14 | ₩41,715 | ₩42,385 | ₩41,715 | ₩42,156 | +1.06% | 1.1만 |
|---|
| 2025.10.13 | ₩42,023 | ₩42,358 | ₩42,023 | ₩42,296 | +0.65% | 2.4천 |
|---|
| 2025.10.10 | ₩42,948 | ₩42,948 | ₩41,755 | ₩41,755 | -2.78% | 4.2천 |
|---|