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 | ₩45,477 | ₩45,530 | ₩45,477 | ₩45,530 | +0.12% | 1.2천 |
| 2026.10.08 | ₩45,356 | ₩45,450 | ₩45,285 | ₩45,285 | -0.16% | 9.3천 |
| 2026.10.07 | ₩45,469 | ₩45,575 | ₩45,469 | ₩45,575 | +0.23% | 1.3천 |
| 2026.10.06 | ₩45,623 | ₩45,623 | ₩45,623 | ₩45,623 | 0.00% | 200 |
| 2026.10.05 | ₩45,242 | ₩45,544 | ₩45,242 | ₩45,400 | +0.35% | 3.4천 |
| 2026.10.02 | ₩45,092 | ₩45,092 | ₩45,081 | ₩45,081 | -0.02% | 300 |
| 2026.10.01 | ₩44,781 | ₩44,927 | ₩44,645 | ₩44,846 | +0.15% | 1.6천 |
| 2026.09.30 | ₩45,182 | ₩45,195 | ₩44,904 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,904 |
| -0.61% |
| 3.2천 |
| 2026.09.29 | ₩44,987 | ₩44,987 | ₩44,900 | ₩44,924 | -0.14% | 1.4만 |
|---|
| 2026.09.28 | ₩45,034 | ₩45,034 | ₩44,793 | ₩44,948 | -0.19% | 2.8천 |
|---|
| 2026.09.25 | ₩45,156 | ₩45,182 | ₩45,156 | ₩45,182 | +0.06% | 1.1천 |
|---|
| 2026.09.24 | ₩44,833 | ₩45,115 | ₩44,806 | ₩44,980 | +0.33% | 5.3천 |
|---|
| 2026.09.23 | ₩45,168 | ₩45,208 | ₩44,913 | ₩44,940 | -0.50% | 2.4천 |
|---|
| 2026.09.22 | ₩44,538 | ₩45,396 | ₩44,538 | ₩45,344 | +1.81% | 5천 |
|---|
| 2026.09.21 | ₩44,920 | ₩45,199 | ₩44,920 | ₩45,199 | +0.62% | 2.6천 |
|---|
| 2026.09.18 | ₩44,203 | ₩44,452 | ₩44,203 | ₩44,452 | +0.56% | 1.8만 |
|---|
| 2026.09.17 | ₩44,122 | ₩44,216 | ₩44,042 | ₩44,189 | +0.15% | 2.8만 |
|---|
| 2026.09.16 | ₩43,975 | ₩44,095 | ₩43,774 | ₩43,774 | -0.46% | 9.8천 |
|---|
| 2026.09.15 | ₩43,961 | ₩43,961 | ₩43,878 | ₩43,878 | -0.19% | 300 |
|---|
| 2026.09.14 | ₩43,975 | ₩44,176 | ₩43,975 | ₩44,156 | +0.41% | 500 |
|---|
| 2026.09.11 | ₩44,496 | ₩44,496 | ₩44,409 | ₩44,409 | -0.20% | 1천 |
|---|
| 2026.09.10 | ₩44,229 | ₩44,229 | ₩43,961 | ₩44,082 | -0.33% | 2.8천 |
|---|
| 2026.09.09 | ₩44,444 | ₩44,498 | ₩44,427 | ₩44,427 | -0.04% | 4천 |
|---|
| 2026.09.08 | ₩44,712 | ₩44,712 | ₩44,584 | ₩44,584 | -0.29% | 2천 |
|---|
| 2026.09.04 | ₩44,834 | ₩44,853 | ₩44,834 | ₩44,853 | +0.04% | 2.2천 |
|---|
| 2026.09.03 | ₩44,793 | ₩44,917 | ₩44,793 | ₩44,917 | +0.28% | 1천 |
|---|
| 2026.09.02 | ₩44,162 | ₩44,565 | ₩44,162 | ₩44,445 | +0.64% | 5.7천 |
|---|
| 2026.09.01 | ₩44,220 | ₩44,220 | ₩44,220 | ₩44,220 | 0.00% | 1.7천 |
|---|
| 2026.08.31 | ₩44,712 | ₩44,757 | ₩44,620 | ₩44,757 | +0.10% | 4.7천 |
|---|
| 2026.08.28 | ₩44,995 | ₩44,995 | ₩44,846 | ₩44,846 | -0.33% | 6.8천 |
|---|
| 2026.08.27 | ₩44,779 | ₩44,967 | ₩44,779 | ₩44,967 | +0.42% | 3천 |
|---|
| 2026.08.26 | ₩44,719 | ₩44,753 | ₩44,526 | ₩44,683 | -0.08% | 1.2천 |
|---|
| 2026.08.25 | ₩44,592 | ₩44,746 | ₩44,592 | ₩44,738 | +0.33% | 1.8천 |
|---|
| 2026.08.24 | ₩44,618 | ₩44,618 | ₩44,526 | ₩44,549 | -0.16% | 1.6천 |
|---|
| 2026.08.21 | ₩44,707 | ₩44,707 | ₩44,707 | ₩44,707 | 0.00% | 900 |
|---|
| 2026.08.20 | ₩44,523 | ₩44,523 | ₩44,523 | ₩44,523 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩44,853 | ₩44,853 | ₩44,793 | ₩44,793 | -0.13% | 1.2천 |
|---|
| 2026.08.18 | ₩44,727 | ₩44,727 | ₩44,672 | ₩44,672 | -0.12% | 1.4천 |
|---|
| 2026.08.17 | ₩45,195 | ₩45,195 | ₩45,108 | ₩45,108 | -0.19% | 1.3천 |
|---|
| 2026.08.14 | ₩45,222 | ₩45,222 | ₩45,222 | ₩45,222 | 0.00% | 700 |
|---|
| 2026.08.13 | ₩45,235 | ₩45,251 | ₩45,222 | ₩45,251 | +0.04% | 1.5천 |
|---|
| 2026.08.12 | ₩45,088 | ₩45,088 | ₩45,034 | ₩45,077 | -0.02% | 400 |
|---|
| 2026.08.11 | ₩45,048 | ₩45,048 | ₩44,954 | ₩44,954 | -0.21% | 3.3천 |
|---|
| 2026.08.10 | ₩45,155 | ₩45,155 | ₩45,007 | ₩45,088 | -0.15% | 7.9천 |
|---|
| 2026.08.07 | ₩45,048 | ₩45,077 | ₩44,954 | ₩45,077 | +0.07% | 9.5천 |
|---|
| 2026.08.06 | ₩44,923 | ₩44,923 | ₩44,923 | ₩44,923 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩44,779 | ₩44,821 | ₩44,779 | ₩44,821 | +0.09% | 800 |
|---|
| 2026.08.04 | ₩44,829 | ₩44,829 | ₩44,829 | ₩44,829 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩44,349 | ₩44,349 | ₩44,318 | ₩44,318 | -0.07% | 400 |
|---|
| 2026.07.31 | ₩43,425 | ₩43,854 | ₩43,413 | ₩43,733 | +0.71% | 7.8천 |
|---|
| 2026.07.30 | ₩43,224 | ₩43,224 | ₩43,197 | ₩43,197 | -0.06% | 500 |
|---|
| 2026.07.29 | ₩42,654 | ₩42,687 | ₩42,499 | ₩42,499 | -0.36% | 1.5천 |
|---|
| 2026.07.28 | ₩42,984 | ₩43,110 | ₩42,982 | ₩43,025 | +0.10% | 1천 |
|---|
| 2026.07.27 | ₩43,318 | ₩43,318 | ₩42,862 | ₩43,009 | -0.71% | 1.9천 |
|---|
| 2026.07.24 | ₩43,237 | ₩43,237 | ₩43,031 | ₩43,031 | -0.48% | 300 |
|---|
| 2026.07.23 | ₩43,103 | ₩43,130 | ₩43,049 | ₩43,086 | -0.04% | 3.1천 |
|---|
| 2026.07.22 | ₩43,264 | ₩43,693 | ₩43,264 | ₩43,559 | +0.68% | 7.2천 |
|---|
| 2026.07.21 | ₩43,465 | ₩43,519 | ₩43,460 | ₩43,460 | -0.01% | 6.8천 |
|---|
| 2026.07.20 | ₩43,183 | ₩43,183 | ₩43,094 | ₩43,094 | -0.21% | 2.7천 |
|---|
| 2026.07.17 | ₩43,264 | ₩43,385 | ₩43,162 | ₩43,162 | -0.24% | 2.7천 |
|---|
| 2026.07.16 | ₩43,948 | ₩43,948 | ₩43,662 | ₩43,662 | -0.65% | 1.2천 |
|---|
| 2026.07.15 | ₩43,787 | ₩43,814 | ₩43,666 | ₩43,814 | +0.06% | 6천 |
|---|
| 2026.07.14 | ₩43,571 | ₩43,666 | ₩43,532 | ₩43,651 | +0.18% | 4.5천 |
|---|
| 2026.07.13 | ₩43,720 | ₩43,720 | ₩43,426 | ₩43,426 | -0.67% | 2.8천 |
|---|
| 2026.07.10 | ₩43,731 | ₩43,731 | ₩43,731 | ₩43,731 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩43,183 | ₩43,470 | ₩43,183 | ₩43,470 | +0.66% | 1.2천 |
|---|
| 2026.07.08 | ₩42,902 | ₩43,194 | ₩42,902 | ₩43,194 | +0.68% | 2.3천 |
|---|
| 2026.07.07 | ₩43,169 | ₩43,277 | ₩43,103 | ₩43,269 | +0.23% | 3천 |
|---|
| 2026.07.06 | ₩43,217 | ₩43,407 | ₩43,157 | ₩43,407 | +0.44% | 4.1만 |
|---|
| 2026.07.02 | ₩43,385 | ₩43,505 | ₩43,238 | ₩43,238 | -0.34% | 1.8만 |
|---|
| 2026.07.01 | ₩44,525 | ₩44,525 | ₩42,994 | ₩43,014 | -3.39% | 1.5천 |
|---|
| 2026.06.30 | ₩43,116 | ₩43,151 | ₩43,090 | ₩43,151 | +0.08% | 1.3천 |
|---|
| 2026.06.29 | ₩42,734 | ₩42,835 | ₩42,734 | ₩42,804 | +0.16% | 3.4천 |
|---|
| 2026.06.26 | ₩42,151 | ₩42,526 | ₩42,151 | ₩42,395 | +0.58% | 1.7천 |
|---|
| 2026.06.25 | ₩42,459 | ₩42,459 | ₩42,280 | ₩42,280 | -0.42% | 1.5천 |
|---|
| 2026.06.24 | ₩42,432 | ₩42,726 | ₩42,320 | ₩42,320 | -0.27% | 2.1천 |
|---|
| 2026.06.23 | ₩42,231 | ₩42,674 | ₩42,231 | ₩42,385 | +0.37% | 1천 |
|---|
| 2026.06.22 | ₩43,183 | ₩43,183 | ₩42,835 | ₩42,859 | -0.75% | 3.6천 |
|---|
| 2026.06.18 | ₩43,076 | ₩43,201 | ₩43,076 | ₩43,201 | +0.29% | 4.8천 |
|---|
| 2026.06.17 | ₩43,237 | ₩43,250 | ₩42,701 | ₩42,741 | -1.15% | 3.1천 |
|---|
| 2026.06.16 | ₩43,492 | ₩43,492 | ₩43,220 | ₩43,220 | -0.63% | 1.2천 |
|---|
| 2026.06.15 | ₩43,304 | ₩43,476 | ₩43,304 | ₩43,320 | +0.04% | 3천 |
|---|
| 2026.06.12 | ₩42,420 | ₩42,571 | ₩42,420 | ₩42,571 | +0.35% | 500 |
|---|
| 2026.06.11 | ₩42,231 | ₩42,453 | ₩41,803 | ₩42,453 | +0.52% | 3.1천 |
|---|
| 2026.06.10 | ₩42,124 | ₩42,124 | ₩41,976 | ₩41,976 | -0.35% | 800 |
|---|
| 2026.06.09 | ₩42,600 | ₩42,600 | ₩42,600 | ₩42,600 | 0.00% | 1천 |
|---|
| 2026.06.08 | ₩42,788 | ₩42,841 | ₩42,634 | ₩42,634 | -0.36% | 1.4천 |
|---|
| 2026.06.05 | ₩43,157 | ₩43,157 | ₩42,572 | ₩42,572 | -1.35% | 3.2천 |
|---|
| 2026.06.04 | ₩43,344 | ₩43,606 | ₩43,344 | ₩43,554 | +0.48% | 1.4천 |
|---|
| 2026.06.03 | ₩43,445 | ₩43,445 | ₩43,371 | ₩43,440 | -0.01% | 1.7천 |
|---|
| 2026.06.02 | ₩43,539 | ₩43,572 | ₩43,505 | ₩43,505 | -0.08% | 2.5천 |
|---|
| 2026.06.01 | ₩43,438 | ₩43,615 | ₩43,438 | ₩43,615 | +0.41% | 1.7천 |
|---|
| 2026.05.29 | ₩43,639 | ₩43,720 | ₩43,572 | ₩43,720 | +0.18% | 2.6천 |
|---|
| 2026.05.28 | ₩43,385 | ₩43,567 | ₩43,371 | ₩43,567 | +0.42% | 4.1천 |
|---|
| 2026.05.27 | ₩43,210 | ₩43,297 | ₩43,210 | ₩43,297 | +0.20% | 300 |
|---|
| 2026.05.26 | ₩43,291 | ₩43,316 | ₩42,915 | ₩43,316 | +0.06% | 5.7천 |
|---|
| 2026.05.22 | ₩43,217 | ₩43,217 | ₩43,139 | ₩43,139 | -0.18% | 2.3천 |
|---|
| 2026.05.21 | ₩42,929 | ₩43,096 | ₩42,823 | ₩43,036 | +0.25% | 2.7천 |
|---|
| 2026.05.20 | ₩42,888 | ₩43,075 | ₩42,888 | ₩43,075 | +0.43% | 2.2천 |
|---|
| 2026.05.19 | ₩42,929 | ₩42,929 | ₩42,701 | ₩42,762 | -0.39% | 2.9천 |
|---|
| 2026.05.18 | ₩42,888 | ₩43,001 | ₩42,888 | ₩43,001 | +0.26% | 1.9천 |
|---|
| 2026.05.15 | ₩42,962 | ₩43,063 | ₩42,959 | ₩42,959 | -0.01% | 1.4천 |
|---|
| 2026.05.14 | ₩43,116 | ₩43,277 | ₩43,116 | ₩43,277 | +0.37% | 1.4천 |
|---|
| 2026.05.13 | ₩42,902 | ₩43,049 | ₩42,902 | ₩43,004 | +0.24% | 9천 |
|---|
| 2026.05.12 | ₩42,848 | ₩42,955 | ₩42,634 | ₩42,955 | +0.25% | 9.1천 |
|---|
| 2026.05.11 | ₩42,981 | ₩42,982 | ₩42,913 | ₩42,913 | -0.16% | 4.3천 |
|---|
| 2026.05.08 | ₩42,942 | ₩42,996 | ₩42,915 | ₩42,915 | -0.06% | 9.6천 |
|---|
| 2026.05.07 | ₩43,022 | ₩43,103 | ₩42,915 | ₩42,915 | -0.25% | 3.5천 |
|---|
| 2026.05.06 | ₩43,036 | ₩43,103 | ₩42,929 | ₩43,028 | -0.02% | 4.1천 |
|---|
| 2026.05.05 | ₩42,674 | ₩43,331 | ₩42,567 | ₩42,707 | +0.08% | 4천 |
|---|
| 2026.05.04 | ₩42,741 | ₩42,741 | ₩42,238 | ₩42,553 | -0.44% | 3.1만 |
|---|
| 2026.05.01 | ₩42,660 | ₩42,754 | ₩42,271 | ₩42,513 | -0.35% | 4.3만 |
|---|
| 2026.04.30 | ₩42,701 | ₩42,994 | ₩42,003 | ₩42,994 | +0.69% | 13.4만 |
|---|
| 2026.04.29 | ₩42,848 | ₩42,848 | ₩42,607 | ₩42,835 | -0.03% | 15.6만 |
|---|
| 2026.04.28 | ₩42,976 | ₩43,036 | ₩42,392 | ₩42,781 | -0.45% | 15.9만 |
|---|
| 2026.04.27 | ₩43,130 | ₩43,130 | ₩43,103 | ₩43,103 | -0.06% | 1.5천 |
|---|
| 2026.04.24 | ₩43,063 | ₩43,116 | ₩42,982 | ₩43,090 | +0.06% | 2.6천 |
|---|
| 2026.04.23 | ₩42,915 | ₩42,969 | ₩42,768 | ₩42,844 | -0.17% | 1만 |
|---|
| 2026.04.22 | ₩42,841 | ₩42,888 | ₩42,841 | ₩42,868 | +0.06% | 1.1천 |
|---|
| 2026.04.21 | ₩42,821 | ₩42,821 | ₩42,674 | ₩42,679 | -0.33% | 1.5천 |
|---|
| 2026.04.20 | ₩42,781 | ₩42,808 | ₩42,702 | ₩42,808 | +0.06% | 2.3천 |
|---|
| 2026.04.17 | ₩42,887 | ₩42,887 | ₩42,815 | ₩42,815 | -0.17% | 900 |
|---|
| 2026.04.16 | ₩42,714 | ₩42,714 | ₩42,707 | ₩42,707 | -0.02% | 400 |
|---|
| 2026.04.15 | ₩42,687 | ₩42,687 | ₩42,660 | ₩42,660 | -0.06% | 1.2천 |
|---|
| 2026.04.14 | ₩42,567 | ₩42,607 | ₩42,526 | ₩42,562 | -0.01% | 3천 |
|---|
| 2026.04.13 | ₩42,218 | ₩42,404 | ₩42,204 | ₩42,398 | +0.43% | 2.2천 |
|---|
| 2026.04.10 | ₩42,157 | ₩42,271 | ₩42,117 | ₩42,117 | -0.10% | 4천 |
|---|
| 2026.04.09 | ₩42,018 | ₩42,072 | ₩42,005 | ₩42,072 | +0.13% | 1.3천 |
|---|
| 2026.04.08 | ₩41,869 | ₩41,869 | ₩41,735 | ₩41,840 | -0.07% | 2천 |
|---|
| 2026.04.07 | ₩40,917 | ₩41,026 | ₩40,810 | ₩41,026 | +0.27% | 2천 |
|---|
| 2026.04.06 | ₩41,078 | ₩41,105 | ₩40,891 | ₩41,032 | -0.11% | 4.3만 |
|---|
| 2026.04.02 | ₩40,568 | ₩40,885 | ₩40,568 | ₩40,885 | +0.78% | 2.7천 |
|---|
| 2026.04.01 | ₩40,890 | ₩41,038 | ₩40,731 | ₩40,863 | -0.07% | 1만 |
|---|
| 2026.03.31 | ₩40,508 | ₩40,941 | ₩40,461 | ₩40,941 | +1.07% | 1.9만 |
|---|
| 2026.03.30 | ₩39,965 | ₩40,085 | ₩39,750 | ₩39,856 | -0.27% | 6.1천 |
|---|
| 2026.03.27 | ₩40,233 | ₩40,233 | ₩39,884 | ₩39,898 | -0.83% | 5.3천 |
|---|
| 2026.03.26 | ₩41,105 | ₩41,105 | ₩40,548 | ₩40,548 | -1.35% | 2.8천 |
|---|
| 2026.03.25 | ₩41,158 | ₩41,292 | ₩41,158 | ₩41,216 | +0.14% | 2.2천 |
|---|
| 2026.03.24 | ₩40,863 | ₩40,968 | ₩40,863 | ₩40,968 | +0.26% | 800 |
|---|
| 2026.03.23 | ₩41,346 | ₩41,534 | ₩41,295 | ₩41,295 | -0.12% | 3.3천 |
|---|
| 2026.03.20 | ₩41,038 | ₩41,118 | ₩40,759 | ₩40,822 | -0.53% | 3.7천 |
|---|
| 2026.03.19 | ₩41,386 | ₩41,388 | ₩41,132 | ₩41,388 | +0.00% | 3.7천 |
|---|
| 2026.03.18 | ₩41,876 | ₩41,876 | ₩41,469 | ₩41,469 | -0.97% | 3.2천 |
|---|
| 2026.03.17 | ₩42,164 | ₩42,191 | ₩42,005 | ₩42,005 | -0.38% | 800 |
|---|
| 2026.03.16 | ₩41,842 | ₩42,042 | ₩41,829 | ₩41,927 | +0.20% | 6.3천 |
|---|
| 2026.03.13 | ₩42,070 | ₩42,070 | ₩41,413 | ₩41,488 | -1.38% | 2.2만 |
|---|
| 2026.03.12 | ₩42,204 | ₩42,204 | ₩41,809 | ₩41,809 | -0.94% | 3천 |
|---|
| 2026.03.11 | ₩42,339 | ₩42,352 | ₩42,231 | ₩42,271 | -0.16% | 1.2만 |
|---|
| 2026.03.10 | ₩42,513 | ₩42,731 | ₩42,375 | ₩42,375 | -0.32% | 2.3천 |
|---|
| 2026.03.09 | ₩41,742 | ₩42,482 | ₩41,668 | ₩42,482 | +1.77% | 2.4천 |
|---|
| 2026.03.06 | ₩42,178 | ₩42,339 | ₩42,070 | ₩42,119 | -0.14% | 9.8천 |
|---|
| 2026.03.05 | ₩42,660 | ₩42,727 | ₩42,473 | ₩42,681 | +0.05% | 1.8천 |
|---|
| 2026.03.04 | ₩42,741 | ₩43,009 | ₩42,553 | ₩42,921 | +0.42% | 8.6천 |
|---|
| 2026.03.03 | ₩42,526 | ₩42,734 | ₩42,164 | ₩42,734 | +0.49% | 7.2천 |
|---|
| 2026.03.02 | ₩42,915 | ₩42,996 | ₩42,070 | ₩42,848 | -0.16% | 4.7천 |
|---|
| 2026.02.27 | ₩42,969 | ₩43,063 | ₩42,888 | ₩43,060 | +0.21% | 6.9천 |
|---|
| 2026.02.26 | ₩43,371 | ₩43,371 | ₩42,969 | ₩43,245 | -0.29% | 1.9천 |
|---|
| 2026.02.25 | ₩43,519 | ₩43,541 | ₩43,519 | ₩43,541 | +0.05% | 400 |
|---|
| 2026.02.24 | ₩43,076 | ₩43,204 | ₩43,076 | ₩43,204 | +0.30% | 2.5천 |
|---|
| 2026.02.23 | ₩43,130 | ₩43,130 | ₩42,701 | ₩42,757 | -0.86% | 1.4만 |
|---|
| 2026.02.20 | ₩42,996 | ₩43,264 | ₩42,989 | ₩43,204 | +0.48% | 4.2천 |
|---|
| 2026.02.19 | ₩42,888 | ₩42,943 | ₩42,848 | ₩42,943 | +0.13% | 1.5천 |
|---|
| 2026.02.18 | ₩42,741 | ₩43,210 | ₩42,741 | ₩43,051 | +0.72% | 4.1천 |
|---|
| 2026.02.17 | ₩42,714 | ₩42,828 | ₩42,379 | ₩42,660 | -0.13% | 3.2천 |
|---|
| 2026.02.13 | ₩42,553 | ₩42,910 | ₩42,553 | ₩42,701 | +0.35% | 7.7천 |
|---|
| 2026.02.12 | ₩43,519 | ₩43,519 | ₩42,714 | ₩42,714 | -1.85% | 1만 |
|---|
| 2026.02.11 | ₩43,465 | ₩43,465 | ₩43,277 | ₩43,289 | -0.40% | 3.1천 |
|---|
| 2026.02.10 | ₩43,572 | ₩43,572 | ₩43,385 | ₩43,385 | -0.43% | 1.3천 |
|---|
| 2026.02.09 | ₩43,613 | ₩43,613 | ₩43,546 | ₩43,546 | -0.15% | 1만 |
|---|
| 2026.02.06 | ₩42,915 | ₩43,304 | ₩42,915 | ₩43,304 | +0.91% | 1.9천 |
|---|
| 2026.02.05 | ₩42,848 | ₩42,955 | ₩42,660 | ₩42,754 | -0.22% | 3.8천 |
|---|
| 2026.02.04 | ₩43,438 | ₩43,438 | ₩43,045 | ₩43,269 | -0.39% | 5.1천 |
|---|
| 2026.02.03 | ₩44,243 | ₩44,243 | ₩43,478 | ₩43,599 | -1.45% | 1.2만 |
|---|
| 2026.02.02 | ₩44,136 | ₩44,176 | ₩44,016 | ₩44,028 | -0.24% | 2.8천 |
|---|
| 2026.01.30 | ₩44,229 | ₩44,229 | ₩44,015 | ₩44,015 | -0.49% | 1.3천 |
|---|
| 2026.01.29 | ₩44,196 | ₩44,364 | ₩43,827 | ₩44,364 | +0.38% | 5.9천 |
|---|
| 2026.01.28 | ₩44,377 | ₩44,377 | ₩44,310 | ₩44,364 | -0.03% | 1.5천 |
|---|
| 2026.01.27 | ₩44,459 | ₩44,523 | ₩44,431 | ₩44,459 | 0.00% | 2.6천 |
|---|
| 2026.01.26 | ₩44,176 | ₩44,350 | ₩44,122 | ₩44,310 | +0.30% | 2.9천 |
|---|
| 2026.01.23 | ₩43,854 | ₩44,062 | ₩43,854 | ₩43,894 | +0.09% | 9.8천 |
|---|
| 2026.01.22 | ₩43,733 | ₩43,955 | ₩43,720 | ₩43,827 | +0.21% | 2.9천 |
|---|
| 2026.01.21 | ₩43,572 | ₩43,680 | ₩43,157 | ₩43,680 | +0.25% | 4.4만 |
|---|
| 2026.01.20 | ₩43,546 | ₩43,599 | ₩43,112 | ₩43,112 | -0.99% | 8.3천 |
|---|
| 2026.01.16 | ₩44,162 | ₩44,162 | ₩43,968 | ₩44,122 | -0.09% | 7.6천 |
|---|
| 2026.01.15 | ₩44,136 | ₩44,243 | ₩43,981 | ₩44,055 | -0.18% | 6.8천 |
|---|
| 2026.01.14 | ₩43,794 | ₩43,948 | ₩43,774 | ₩43,841 | +0.11% | 1.8천 |
|---|
| 2026.01.13 | ₩44,134 | ₩44,216 | ₩44,109 | ₩44,203 | +0.15% | 6.3천 |
|---|
| 2026.01.12 | ₩44,216 | ₩44,243 | ₩44,216 | ₩44,243 | +0.06% | 700 |
|---|
| 2026.01.09 | ₩44,095 | ₩44,242 | ₩43,861 | ₩44,146 | +0.12% | 8.1천 |
|---|
| 2026.01.08 | ₩43,827 | ₩43,867 | ₩43,827 | ₩43,854 | +0.06% | 1.2천 |
|---|
| 2026.01.07 | ₩44,055 | ₩44,095 | ₩43,841 | ₩43,841 | -0.49% | 4.5천 |
|---|
| 2026.01.06 | ₩43,894 | ₩44,055 | ₩43,787 | ₩44,014 | +0.27% | 9.6천 |
|---|
| 2026.01.05 | ₩43,700 | ₩43,776 | ₩43,666 | ₩43,755 | +0.13% | 1.5천 |
|---|
| 2026.01.02 | ₩43,653 | ₩43,681 | ₩43,291 | ₩43,423 | -0.53% | 4.1만 |
|---|
| 2025.12.31 | ₩43,586 | ₩43,607 | ₩43,461 | ₩43,461 | -0.29% | 1.1천 |
|---|
| 2025.12.30 | ₩43,693 | ₩43,779 | ₩43,693 | ₩43,731 | +0.09% | 400 |
|---|
| 2025.12.29 | ₩43,787 | ₩43,787 | ₩43,626 | ₩43,716 | -0.16% | 2.8천 |
|---|
| 2025.12.26 | ₩43,975 | ₩43,975 | ₩43,854 | ₩43,917 | -0.13% | 5.2천 |
|---|
| 2025.12.24 | ₩43,908 | ₩43,934 | ₩43,720 | ₩43,894 | -0.03% | 2천 |
|---|
| 2025.12.23 | ₩43,599 | ₩43,774 | ₩43,532 | ₩43,774 | +0.40% | 2.5천 |
|---|
| 2025.12.22 | ₩43,331 | ₩43,524 | ₩43,331 | ₩43,524 | +0.45% | 1.7천 |
|---|
| 2025.12.19 | ₩42,996 | ₩43,253 | ₩42,996 | ₩43,157 | +0.37% | 4.3천 |
|---|
| 2025.12.18 | ₩42,902 | ₩43,009 | ₩42,754 | ₩42,858 | -0.10% | 2.2천 |
|---|
| 2025.12.17 | ₩42,996 | ₩42,996 | ₩42,513 | ₩42,513 | -1.12% | 2.7천 |
|---|
| 2025.12.16 | ₩42,996 | ₩43,090 | ₩42,768 | ₩43,083 | +0.20% | 1.1만 |
|---|
| 2025.12.15 | ₩43,210 | ₩43,224 | ₩42,955 | ₩43,022 | -0.43% | 1.3만 |
|---|
| 2025.12.12 | ₩43,706 | ₩43,706 | ₩43,170 | ₩43,226 | -1.10% | 1.7만 |
|---|
| 2025.12.11 | ₩43,505 | ₩43,586 | ₩43,210 | ₩43,586 | +0.18% | 2.8천 |
|---|
| 2025.12.10 | ₩43,210 | ₩43,532 | ₩43,210 | ₩43,411 | +0.47% | 7.1천 |
|---|
| 2025.12.09 | ₩43,371 | ₩43,398 | ₩43,277 | ₩43,297 | -0.17% | 7.8천 |
|---|
| 2025.12.08 | ₩43,527 | ₩43,527 | ₩43,291 | ₩43,346 | -0.42% | 1.5만 |
|---|
| 2025.12.05 | ₩43,452 | ₩43,554 | ₩43,438 | ₩43,477 | +0.06% | 1.2천 |
|---|
| 2025.12.04 | ₩43,331 | ₩43,358 | ₩43,237 | ₩43,358 | +0.06% | 1.9천 |
|---|
| 2025.12.03 | ₩43,157 | ₩43,405 | ₩43,157 | ₩43,348 | +0.44% | 3.9천 |
|---|
| 2025.12.02 | ₩43,237 | ₩43,264 | ₩43,170 | ₩43,250 | +0.03% | 1.4만 |
|---|
| 2025.12.01 | ₩43,599 | ₩43,599 | ₩43,130 | ₩43,163 | -1.00% | 7.6천 |
|---|
| 2025.11.28 | ₩43,559 | ₩43,599 | ₩43,411 | ₩43,599 | +0.09% | 3.4천 |
|---|
| 2025.11.26 | ₩43,304 | ₩43,478 | ₩43,304 | ₩43,411 | +0.25% | 6.1천 |
|---|
| 2025.11.25 | ₩42,513 | ₩43,141 | ₩42,513 | ₩43,141 | +1.48% | 5.7천 |
|---|
| 2025.11.24 | ₩42,406 | ₩42,734 | ₩42,379 | ₩42,734 | +0.77% | 5.2만 |
|---|
| 2025.11.21 | ₩41,909 | ₩42,365 | ₩41,883 | ₩42,127 | +0.52% | 3.2만 |
|---|
| 2025.11.20 | ₩42,754 | ₩43,143 | ₩41,601 | ₩41,668 | -2.54% | 19.1만 |
|---|
| 2025.11.19 | ₩42,499 | ₩42,499 | ₩42,124 | ₩42,383 | -0.27% | 6.4만 |
|---|
| 2025.11.18 | ₩42,097 | ₩42,451 | ₩42,058 | ₩42,277 | +0.43% | 1.6천 |
|---|
| 2025.11.17 | ₩42,950 | ₩42,950 | ₩42,601 | ₩42,601 | -0.81% | 1.4천 |
|---|
| 2025.11.14 | ₩42,711 | ₩43,197 | ₩42,711 | ₩42,959 | +0.58% | 1.2만 |
|---|
| 2025.11.13 | ₩43,358 | ₩43,411 | ₩42,902 | ₩42,954 | -0.93% | 3.7천 |
|---|
| 2025.11.12 | ₩43,452 | ₩43,599 | ₩43,452 | ₩43,570 | +0.27% | 4.1천 |
|---|
| 2025.11.11 | ₩43,358 | ₩43,516 | ₩43,250 | ₩43,516 | +0.36% | 4.2천 |
|---|
| 2025.11.10 | ₩43,076 | ₩43,465 | ₩43,076 | ₩43,465 | +0.90% | 8천 |
|---|
| 2025.11.07 | ₩42,687 | ₩42,714 | ₩42,246 | ₩42,687 | 0.00% | 8.8천 |
|---|
| 2025.11.06 | ₩43,090 | ₩43,090 | ₩42,526 | ₩42,647 | -1.03% | 4.3만 |
|---|
| 2025.11.05 | ₩43,183 | ₩43,425 | ₩42,808 | ₩43,076 | -0.25% | 9.2만 |
|---|
| 2025.11.04 | ₩41,588 | ₩43,358 | ₩41,588 | ₩43,100 | +3.64% | 5.8만 |
|---|
| 2025.11.03 | ₩43,465 | ₩43,633 | ₩43,291 | ₩43,485 | +0.05% | 3.9만 |
|---|
| 2025.10.31 | ₩43,653 | ₩43,653 | ₩43,505 | ₩43,560 | -0.21% | 2.1천 |
|---|
| 2025.10.30 | ₩43,505 | ₩43,626 | ₩43,385 | ₩43,399 | -0.24% | 1.8만 |
|---|
| 2025.10.29 | ₩43,686 | ₩43,686 | ₩43,452 | ₩43,564 | -0.28% | 8.2천 |
|---|
| 2025.10.28 | ₩43,599 | ₩43,599 | ₩43,495 | ₩43,590 | -0.02% | 9.3천 |
|---|
| 2025.10.27 | ₩43,599 | ₩43,599 | ₩43,546 | ₩43,587 | -0.03% | 2.3천 |
|---|
| 2025.10.24 | ₩43,210 | ₩43,264 | ₩43,183 | ₩43,212 | +0.00% | 1.1만 |
|---|
| 2025.10.23 | ₩42,808 | ₩43,281 | ₩42,714 | ₩42,872 | +0.15% | 53.3만 |
|---|
| 2025.10.22 | ₩42,687 | ₩42,781 | ₩42,473 | ₩42,714 | +0.06% | 65.1만 |
|---|
| 2025.10.21 | ₩42,915 | ₩42,942 | ₩42,808 | ₩42,874 | -0.10% | 3.3천 |
|---|
| 2025.10.20 | ₩42,620 | ₩42,793 | ₩42,620 | ₩42,788 | +0.39% | 4.9천 |
|---|
| 2025.10.17 | ₩42,124 | ₩42,419 | ₩42,030 | ₩42,419 | +0.70% | 1.2천 |
|---|
| 2025.10.16 | ₩42,567 | ₩42,567 | ₩42,111 | ₩42,231 | -0.79% | 1만 |
|---|
| 2025.10.15 | ₩42,567 | ₩42,634 | ₩42,137 | ₩42,351 | -0.51% | 3.8천 |
|---|
| 2025.10.14 | ₩41,748 | ₩42,419 | ₩41,748 | ₩42,190 | +1.06% | 1.1만 |
|---|
| 2025.10.13 | ₩42,057 | ₩42,392 | ₩42,057 | ₩42,330 | +0.65% | 2.4천 |
|---|
| 2025.10.10 | ₩42,982 | ₩42,982 | ₩41,789 | ₩41,789 | -2.78% | 4.2천 |
|---|