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 | ₩45,484 | ₩45,538 | ₩45,484 | ₩45,538 | +0.12% | 1.2천 |
| 2026.10.08 | ₩45,363 | ₩45,457 | ₩45,292 | ₩45,292 | -0.16% | 9.3천 |
| 2026.10.07 | ₩45,476 | ₩45,582 | ₩45,476 | ₩45,582 | +0.23% | 1.3천 |
| 2026.10.06 | ₩45,630 | ₩45,630 | ₩45,630 | ₩45,630 | 0.00% | 200 |
| 2026.10.05 | ₩45,249 | ₩45,551 | ₩45,249 | ₩45,408 | +0.35% | 3.4천 |
| 2026.10.02 | ₩45,099 | ₩45,099 | ₩45,088 | ₩45,088 | -0.02% | 300 |
| 2026.10.01 | ₩44,788 | ₩44,934 | ₩44,653 | ₩44,854 | +0.15% | 1.6천 |
| 2026.09.30 | ₩45,189 | ₩45,202 | ₩44,911 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,911 |
| -0.61% |
| 3.2천 |
| 2026.09.29 | ₩44,995 | ₩44,995 | ₩44,907 | ₩44,932 | -0.14% | 1.4만 |
|---|
| 2026.09.28 | ₩45,042 | ₩45,042 | ₩44,800 | ₩44,956 | -0.19% | 2.8천 |
|---|
| 2026.09.25 | ₩45,164 | ₩45,189 | ₩45,164 | ₩45,189 | +0.06% | 1.1천 |
|---|
| 2026.09.24 | ₩44,840 | ₩45,122 | ₩44,814 | ₩44,988 | +0.33% | 5.3천 |
|---|
| 2026.09.23 | ₩45,176 | ₩45,216 | ₩44,921 | ₩44,948 | -0.50% | 2.4천 |
|---|
| 2026.09.22 | ₩44,545 | ₩45,404 | ₩44,545 | ₩45,351 | +1.81% | 5천 |
|---|
| 2026.09.21 | ₩44,928 | ₩45,207 | ₩44,928 | ₩45,207 | +0.62% | 2.6천 |
|---|
| 2026.09.18 | ₩44,210 | ₩44,459 | ₩44,210 | ₩44,459 | +0.56% | 1.8만 |
|---|
| 2026.09.17 | ₩44,129 | ₩44,223 | ₩44,049 | ₩44,196 | +0.15% | 2.8만 |
|---|
| 2026.09.16 | ₩43,982 | ₩44,103 | ₩43,781 | ₩43,781 | -0.46% | 9.8천 |
|---|
| 2026.09.15 | ₩43,968 | ₩43,968 | ₩43,885 | ₩43,885 | -0.19% | 300 |
|---|
| 2026.09.14 | ₩43,982 | ₩44,183 | ₩43,982 | ₩44,163 | +0.41% | 500 |
|---|
| 2026.09.11 | ₩44,504 | ₩44,504 | ₩44,416 | ₩44,416 | -0.20% | 1천 |
|---|
| 2026.09.10 | ₩44,237 | ₩44,237 | ₩43,968 | ₩44,089 | -0.33% | 2.8천 |
|---|
| 2026.09.09 | ₩44,451 | ₩44,505 | ₩44,434 | ₩44,434 | -0.04% | 4천 |
|---|
| 2026.09.08 | ₩44,720 | ₩44,720 | ₩44,591 | ₩44,591 | -0.29% | 2천 |
|---|
| 2026.09.04 | ₩44,842 | ₩44,860 | ₩44,842 | ₩44,860 | +0.04% | 2.2천 |
|---|
| 2026.09.03 | ₩44,800 | ₩44,925 | ₩44,800 | ₩44,925 | +0.28% | 1천 |
|---|
| 2026.09.02 | ₩44,170 | ₩44,572 | ₩44,170 | ₩44,453 | +0.64% | 5.7천 |
|---|
| 2026.09.01 | ₩44,227 | ₩44,227 | ₩44,227 | ₩44,227 | 0.00% | 1.7천 |
|---|
| 2026.08.31 | ₩44,720 | ₩44,764 | ₩44,627 | ₩44,764 | +0.10% | 4.7천 |
|---|
| 2026.08.28 | ₩45,003 | ₩45,003 | ₩44,854 | ₩44,854 | -0.33% | 6.8천 |
|---|
| 2026.08.27 | ₩44,787 | ₩44,974 | ₩44,787 | ₩44,974 | +0.42% | 3천 |
|---|
| 2026.08.26 | ₩44,726 | ₩44,760 | ₩44,533 | ₩44,690 | -0.08% | 1.2천 |
|---|
| 2026.08.25 | ₩44,599 | ₩44,753 | ₩44,599 | ₩44,745 | +0.33% | 1.8천 |
|---|
| 2026.08.24 | ₩44,626 | ₩44,626 | ₩44,533 | ₩44,556 | -0.16% | 1.6천 |
|---|
| 2026.08.21 | ₩44,714 | ₩44,714 | ₩44,714 | ₩44,714 | 0.00% | 900 |
|---|
| 2026.08.20 | ₩44,530 | ₩44,530 | ₩44,530 | ₩44,530 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩44,860 | ₩44,860 | ₩44,800 | ₩44,800 | -0.13% | 1.2천 |
|---|
| 2026.08.18 | ₩44,734 | ₩44,734 | ₩44,679 | ₩44,679 | -0.12% | 1.4천 |
|---|
| 2026.08.17 | ₩45,202 | ₩45,202 | ₩45,115 | ₩45,115 | -0.19% | 1.3천 |
|---|
| 2026.08.14 | ₩45,229 | ₩45,229 | ₩45,229 | ₩45,229 | 0.00% | 700 |
|---|
| 2026.08.13 | ₩45,243 | ₩45,259 | ₩45,229 | ₩45,259 | +0.04% | 1.5천 |
|---|
| 2026.08.12 | ₩45,095 | ₩45,095 | ₩45,042 | ₩45,084 | -0.02% | 400 |
|---|
| 2026.08.11 | ₩45,055 | ₩45,055 | ₩44,961 | ₩44,961 | -0.21% | 3.3천 |
|---|
| 2026.08.10 | ₩45,162 | ₩45,162 | ₩45,015 | ₩45,095 | -0.15% | 7.9천 |
|---|
| 2026.08.07 | ₩45,055 | ₩45,084 | ₩44,961 | ₩45,084 | +0.07% | 9.5천 |
|---|
| 2026.08.06 | ₩44,930 | ₩44,930 | ₩44,930 | ₩44,930 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩44,787 | ₩44,828 | ₩44,787 | ₩44,828 | +0.09% | 800 |
|---|
| 2026.08.04 | ₩44,836 | ₩44,836 | ₩44,836 | ₩44,836 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩44,356 | ₩44,356 | ₩44,325 | ₩44,325 | -0.07% | 400 |
|---|
| 2026.07.31 | ₩43,432 | ₩43,861 | ₩43,420 | ₩43,740 | +0.71% | 7.8천 |
|---|
| 2026.07.30 | ₩43,231 | ₩43,231 | ₩43,204 | ₩43,204 | -0.06% | 500 |
|---|
| 2026.07.29 | ₩42,661 | ₩42,694 | ₩42,506 | ₩42,506 | -0.36% | 1.5천 |
|---|
| 2026.07.28 | ₩42,991 | ₩43,117 | ₩42,989 | ₩43,032 | +0.10% | 1천 |
|---|
| 2026.07.27 | ₩43,325 | ₩43,325 | ₩42,869 | ₩43,016 | -0.71% | 1.9천 |
|---|
| 2026.07.24 | ₩43,244 | ₩43,244 | ₩43,038 | ₩43,038 | -0.48% | 300 |
|---|
| 2026.07.23 | ₩43,110 | ₩43,137 | ₩43,056 | ₩43,093 | -0.04% | 3.1천 |
|---|
| 2026.07.22 | ₩43,271 | ₩43,700 | ₩43,271 | ₩43,566 | +0.68% | 7.2천 |
|---|
| 2026.07.21 | ₩43,472 | ₩43,526 | ₩43,467 | ₩43,467 | -0.01% | 6.8천 |
|---|
| 2026.07.20 | ₩43,191 | ₩43,191 | ₩43,101 | ₩43,101 | -0.21% | 2.7천 |
|---|
| 2026.07.17 | ₩43,271 | ₩43,392 | ₩43,169 | ₩43,169 | -0.24% | 2.7천 |
|---|
| 2026.07.16 | ₩43,955 | ₩43,955 | ₩43,669 | ₩43,669 | -0.65% | 1.2천 |
|---|
| 2026.07.15 | ₩43,794 | ₩43,821 | ₩43,673 | ₩43,821 | +0.06% | 6천 |
|---|
| 2026.07.14 | ₩43,578 | ₩43,673 | ₩43,539 | ₩43,659 | +0.18% | 4.5천 |
|---|
| 2026.07.13 | ₩43,727 | ₩43,727 | ₩43,433 | ₩43,433 | -0.67% | 2.8천 |
|---|
| 2026.07.10 | ₩43,738 | ₩43,738 | ₩43,738 | ₩43,738 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩43,191 | ₩43,478 | ₩43,191 | ₩43,478 | +0.66% | 1.2천 |
|---|
| 2026.07.08 | ₩42,909 | ₩43,201 | ₩42,909 | ₩43,201 | +0.68% | 2.3천 |
|---|
| 2026.07.07 | ₩43,176 | ₩43,284 | ₩43,110 | ₩43,276 | +0.23% | 3천 |
|---|
| 2026.07.06 | ₩43,224 | ₩43,415 | ₩43,164 | ₩43,415 | +0.44% | 4.1만 |
|---|
| 2026.07.02 | ₩43,392 | ₩43,512 | ₩43,245 | ₩43,245 | -0.34% | 1.8만 |
|---|
| 2026.07.01 | ₩44,532 | ₩44,532 | ₩43,001 | ₩43,021 | -3.39% | 1.5천 |
|---|
| 2026.06.30 | ₩43,123 | ₩43,158 | ₩43,097 | ₩43,158 | +0.08% | 1.3천 |
|---|
| 2026.06.29 | ₩42,741 | ₩42,842 | ₩42,741 | ₩42,811 | +0.16% | 3.4천 |
|---|
| 2026.06.26 | ₩42,158 | ₩42,533 | ₩42,158 | ₩42,402 | +0.58% | 1.7천 |
|---|
| 2026.06.25 | ₩42,466 | ₩42,466 | ₩42,286 | ₩42,286 | -0.42% | 1.5천 |
|---|
| 2026.06.24 | ₩42,439 | ₩42,733 | ₩42,327 | ₩42,327 | -0.27% | 2.1천 |
|---|
| 2026.06.23 | ₩42,238 | ₩42,681 | ₩42,238 | ₩42,392 | +0.37% | 1천 |
|---|
| 2026.06.22 | ₩43,191 | ₩43,191 | ₩42,842 | ₩42,866 | -0.75% | 3.6천 |
|---|
| 2026.06.18 | ₩43,083 | ₩43,208 | ₩43,083 | ₩43,208 | +0.29% | 4.8천 |
|---|
| 2026.06.17 | ₩43,244 | ₩43,258 | ₩42,708 | ₩42,748 | -1.15% | 3.1천 |
|---|
| 2026.06.16 | ₩43,499 | ₩43,499 | ₩43,227 | ₩43,227 | -0.63% | 1.2천 |
|---|
| 2026.06.15 | ₩43,311 | ₩43,483 | ₩43,311 | ₩43,327 | +0.04% | 3천 |
|---|
| 2026.06.12 | ₩42,427 | ₩42,578 | ₩42,427 | ₩42,578 | +0.35% | 500 |
|---|
| 2026.06.11 | ₩42,238 | ₩42,459 | ₩41,810 | ₩42,459 | +0.52% | 3.1천 |
|---|
| 2026.06.10 | ₩42,131 | ₩42,131 | ₩41,983 | ₩41,983 | -0.35% | 800 |
|---|
| 2026.06.09 | ₩42,607 | ₩42,607 | ₩42,607 | ₩42,607 | 0.00% | 1천 |
|---|
| 2026.06.08 | ₩42,795 | ₩42,848 | ₩42,641 | ₩42,641 | -0.36% | 1.4천 |
|---|
| 2026.06.05 | ₩43,164 | ₩43,164 | ₩42,579 | ₩42,579 | -1.35% | 3.2천 |
|---|
| 2026.06.04 | ₩43,351 | ₩43,613 | ₩43,351 | ₩43,561 | +0.48% | 1.4천 |
|---|
| 2026.06.03 | ₩43,452 | ₩43,452 | ₩43,378 | ₩43,447 | -0.01% | 1.7천 |
|---|
| 2026.06.02 | ₩43,546 | ₩43,579 | ₩43,512 | ₩43,512 | -0.08% | 2.5천 |
|---|
| 2026.06.01 | ₩43,445 | ₩43,622 | ₩43,445 | ₩43,622 | +0.41% | 1.7천 |
|---|
| 2026.05.29 | ₩43,647 | ₩43,727 | ₩43,579 | ₩43,727 | +0.18% | 2.6천 |
|---|
| 2026.05.28 | ₩43,392 | ₩43,574 | ₩43,378 | ₩43,574 | +0.42% | 4.1천 |
|---|
| 2026.05.27 | ₩43,217 | ₩43,305 | ₩43,217 | ₩43,305 | +0.20% | 300 |
|---|
| 2026.05.26 | ₩43,298 | ₩43,323 | ₩42,922 | ₩43,323 | +0.06% | 5.7천 |
|---|
| 2026.05.22 | ₩43,224 | ₩43,224 | ₩43,146 | ₩43,146 | -0.18% | 2.3천 |
|---|
| 2026.05.21 | ₩42,936 | ₩43,103 | ₩42,830 | ₩43,043 | +0.25% | 2.7천 |
|---|
| 2026.05.20 | ₩42,895 | ₩43,082 | ₩42,895 | ₩43,082 | +0.43% | 2.2천 |
|---|
| 2026.05.19 | ₩42,936 | ₩42,936 | ₩42,708 | ₩42,769 | -0.39% | 2.9천 |
|---|
| 2026.05.18 | ₩42,895 | ₩43,008 | ₩42,895 | ₩43,008 | +0.26% | 1.9천 |
|---|
| 2026.05.15 | ₩42,969 | ₩43,070 | ₩42,967 | ₩42,967 | -0.01% | 1.4천 |
|---|
| 2026.05.14 | ₩43,123 | ₩43,284 | ₩43,123 | ₩43,284 | +0.37% | 1.4천 |
|---|
| 2026.05.13 | ₩42,909 | ₩43,056 | ₩42,909 | ₩43,011 | +0.24% | 9천 |
|---|
| 2026.05.12 | ₩42,855 | ₩42,962 | ₩42,641 | ₩42,962 | +0.25% | 9.1천 |
|---|
| 2026.05.11 | ₩42,988 | ₩42,989 | ₩42,920 | ₩42,920 | -0.16% | 4.3천 |
|---|
| 2026.05.08 | ₩42,949 | ₩43,003 | ₩42,922 | ₩42,922 | -0.06% | 9.6천 |
|---|
| 2026.05.07 | ₩43,030 | ₩43,110 | ₩42,922 | ₩42,922 | -0.25% | 3.5천 |
|---|
| 2026.05.06 | ₩43,043 | ₩43,110 | ₩42,936 | ₩43,035 | -0.02% | 4.1천 |
|---|
| 2026.05.05 | ₩42,681 | ₩43,338 | ₩42,573 | ₩42,714 | +0.08% | 4천 |
|---|
| 2026.05.04 | ₩42,748 | ₩42,748 | ₩42,245 | ₩42,560 | -0.44% | 3.1만 |
|---|
| 2026.05.01 | ₩42,667 | ₩42,761 | ₩42,278 | ₩42,520 | -0.35% | 4.3만 |
|---|
| 2026.04.30 | ₩42,708 | ₩43,001 | ₩42,010 | ₩43,001 | +0.69% | 13.4만 |
|---|
| 2026.04.29 | ₩42,855 | ₩42,855 | ₩42,614 | ₩42,842 | -0.03% | 15.6만 |
|---|
| 2026.04.28 | ₩42,983 | ₩43,043 | ₩42,399 | ₩42,788 | -0.45% | 15.9만 |
|---|
| 2026.04.27 | ₩43,137 | ₩43,137 | ₩43,110 | ₩43,110 | -0.06% | 1.5천 |
|---|
| 2026.04.24 | ₩43,070 | ₩43,123 | ₩42,989 | ₩43,097 | +0.06% | 2.6천 |
|---|
| 2026.04.23 | ₩42,922 | ₩42,976 | ₩42,775 | ₩42,851 | -0.17% | 1만 |
|---|
| 2026.04.22 | ₩42,848 | ₩42,895 | ₩42,848 | ₩42,875 | +0.06% | 1.1천 |
|---|
| 2026.04.21 | ₩42,828 | ₩42,828 | ₩42,681 | ₩42,686 | -0.33% | 1.5천 |
|---|
| 2026.04.20 | ₩42,788 | ₩42,815 | ₩42,709 | ₩42,815 | +0.06% | 2.3천 |
|---|
| 2026.04.17 | ₩42,894 | ₩42,894 | ₩42,822 | ₩42,822 | -0.17% | 900 |
|---|
| 2026.04.16 | ₩42,721 | ₩42,721 | ₩42,714 | ₩42,714 | -0.02% | 400 |
|---|
| 2026.04.15 | ₩42,694 | ₩42,694 | ₩42,667 | ₩42,667 | -0.06% | 1.2천 |
|---|
| 2026.04.14 | ₩42,573 | ₩42,614 | ₩42,533 | ₩42,569 | -0.01% | 3천 |
|---|
| 2026.04.13 | ₩42,225 | ₩42,411 | ₩42,211 | ₩42,404 | +0.43% | 2.2천 |
|---|
| 2026.04.10 | ₩42,164 | ₩42,278 | ₩42,124 | ₩42,124 | -0.10% | 4천 |
|---|
| 2026.04.09 | ₩42,025 | ₩42,079 | ₩42,011 | ₩42,079 | +0.13% | 1.3천 |
|---|
| 2026.04.08 | ₩41,876 | ₩41,876 | ₩41,742 | ₩41,847 | -0.07% | 2천 |
|---|
| 2026.04.07 | ₩40,924 | ₩41,032 | ₩40,816 | ₩41,032 | +0.27% | 2천 |
|---|
| 2026.04.06 | ₩41,085 | ₩41,111 | ₩40,898 | ₩41,039 | -0.11% | 4.3만 |
|---|
| 2026.04.02 | ₩40,575 | ₩40,891 | ₩40,575 | ₩40,891 | +0.78% | 2.7천 |
|---|
| 2026.04.01 | ₩40,897 | ₩41,044 | ₩40,737 | ₩40,870 | -0.07% | 1만 |
|---|
| 2026.03.31 | ₩40,515 | ₩40,948 | ₩40,468 | ₩40,948 | +1.07% | 1.9만 |
|---|
| 2026.03.30 | ₩39,971 | ₩40,092 | ₩39,757 | ₩39,863 | -0.27% | 6.1천 |
|---|
| 2026.03.27 | ₩40,240 | ₩40,240 | ₩39,891 | ₩39,904 | -0.83% | 5.3천 |
|---|
| 2026.03.26 | ₩41,111 | ₩41,111 | ₩40,555 | ₩40,555 | -1.35% | 2.8천 |
|---|
| 2026.03.25 | ₩41,165 | ₩41,299 | ₩41,165 | ₩41,223 | +0.14% | 2.2천 |
|---|
| 2026.03.24 | ₩40,870 | ₩40,975 | ₩40,870 | ₩40,975 | +0.26% | 800 |
|---|
| 2026.03.23 | ₩41,353 | ₩41,541 | ₩41,302 | ₩41,302 | -0.12% | 3.3천 |
|---|
| 2026.03.20 | ₩41,044 | ₩41,125 | ₩40,765 | ₩40,828 | -0.53% | 3.7천 |
|---|
| 2026.03.19 | ₩41,393 | ₩41,394 | ₩41,138 | ₩41,394 | +0.00% | 3.7천 |
|---|
| 2026.03.18 | ₩41,883 | ₩41,883 | ₩41,476 | ₩41,476 | -0.97% | 3.2천 |
|---|
| 2026.03.17 | ₩42,171 | ₩42,198 | ₩42,011 | ₩42,011 | -0.38% | 800 |
|---|
| 2026.03.16 | ₩41,849 | ₩42,049 | ₩41,836 | ₩41,934 | +0.20% | 6.3천 |
|---|
| 2026.03.13 | ₩42,077 | ₩42,077 | ₩41,420 | ₩41,495 | -1.38% | 2.2만 |
|---|
| 2026.03.12 | ₩42,211 | ₩42,211 | ₩41,816 | ₩41,816 | -0.94% | 3천 |
|---|
| 2026.03.11 | ₩42,345 | ₩42,359 | ₩42,238 | ₩42,278 | -0.16% | 1.2만 |
|---|
| 2026.03.10 | ₩42,520 | ₩42,738 | ₩42,382 | ₩42,382 | -0.32% | 2.3천 |
|---|
| 2026.03.09 | ₩41,749 | ₩42,489 | ₩41,675 | ₩42,489 | +1.77% | 2.4천 |
|---|
| 2026.03.06 | ₩42,185 | ₩42,345 | ₩42,077 | ₩42,125 | -0.14% | 9.8천 |
|---|
| 2026.03.05 | ₩42,667 | ₩42,734 | ₩42,480 | ₩42,688 | +0.05% | 1.8천 |
|---|
| 2026.03.04 | ₩42,748 | ₩43,016 | ₩42,560 | ₩42,928 | +0.42% | 8.6천 |
|---|
| 2026.03.03 | ₩42,533 | ₩42,741 | ₩42,171 | ₩42,741 | +0.49% | 7.2천 |
|---|
| 2026.03.02 | ₩42,922 | ₩43,003 | ₩42,077 | ₩42,855 | -0.16% | 4.7천 |
|---|
| 2026.02.27 | ₩42,976 | ₩43,070 | ₩42,895 | ₩43,067 | +0.21% | 6.9천 |
|---|
| 2026.02.26 | ₩43,378 | ₩43,378 | ₩42,976 | ₩43,252 | -0.29% | 1.9천 |
|---|
| 2026.02.25 | ₩43,526 | ₩43,549 | ₩43,526 | ₩43,549 | +0.05% | 400 |
|---|
| 2026.02.24 | ₩43,083 | ₩43,211 | ₩43,083 | ₩43,211 | +0.30% | 2.5천 |
|---|
| 2026.02.23 | ₩43,137 | ₩43,137 | ₩42,708 | ₩42,764 | -0.86% | 1.4만 |
|---|
| 2026.02.20 | ₩43,003 | ₩43,271 | ₩42,996 | ₩43,211 | +0.48% | 4.2천 |
|---|
| 2026.02.19 | ₩42,895 | ₩42,950 | ₩42,855 | ₩42,950 | +0.13% | 1.5천 |
|---|
| 2026.02.18 | ₩42,748 | ₩43,217 | ₩42,748 | ₩43,058 | +0.72% | 4.1천 |
|---|
| 2026.02.17 | ₩42,721 | ₩42,835 | ₩42,386 | ₩42,667 | -0.13% | 3.2천 |
|---|
| 2026.02.13 | ₩42,560 | ₩42,917 | ₩42,560 | ₩42,708 | +0.35% | 7.7천 |
|---|
| 2026.02.12 | ₩43,526 | ₩43,526 | ₩42,721 | ₩42,721 | -1.85% | 1만 |
|---|
| 2026.02.11 | ₩43,472 | ₩43,472 | ₩43,284 | ₩43,296 | -0.40% | 3.1천 |
|---|
| 2026.02.10 | ₩43,579 | ₩43,579 | ₩43,392 | ₩43,392 | -0.43% | 1.3천 |
|---|
| 2026.02.09 | ₩43,620 | ₩43,620 | ₩43,553 | ₩43,553 | -0.15% | 1만 |
|---|
| 2026.02.06 | ₩42,922 | ₩43,311 | ₩42,922 | ₩43,311 | +0.91% | 1.9천 |
|---|
| 2026.02.05 | ₩42,855 | ₩42,962 | ₩42,667 | ₩42,761 | -0.22% | 3.8천 |
|---|
| 2026.02.04 | ₩43,445 | ₩43,445 | ₩43,052 | ₩43,276 | -0.39% | 5.1천 |
|---|
| 2026.02.03 | ₩44,250 | ₩44,250 | ₩43,486 | ₩43,606 | -1.45% | 1.2만 |
|---|
| 2026.02.02 | ₩44,143 | ₩44,183 | ₩44,023 | ₩44,036 | -0.24% | 2.8천 |
|---|
| 2026.01.30 | ₩44,237 | ₩44,237 | ₩44,022 | ₩44,022 | -0.49% | 1.3천 |
|---|
| 2026.01.29 | ₩44,203 | ₩44,371 | ₩43,834 | ₩44,371 | +0.38% | 5.9천 |
|---|
| 2026.01.28 | ₩44,384 | ₩44,384 | ₩44,317 | ₩44,371 | -0.03% | 1.5천 |
|---|
| 2026.01.27 | ₩44,466 | ₩44,530 | ₩44,438 | ₩44,466 | 0.00% | 2.6천 |
|---|
| 2026.01.26 | ₩44,183 | ₩44,357 | ₩44,129 | ₩44,317 | +0.30% | 2.9천 |
|---|
| 2026.01.23 | ₩43,861 | ₩44,069 | ₩43,861 | ₩43,901 | +0.09% | 9.8천 |
|---|
| 2026.01.22 | ₩43,740 | ₩43,962 | ₩43,727 | ₩43,834 | +0.21% | 2.9천 |
|---|
| 2026.01.21 | ₩43,579 | ₩43,687 | ₩43,164 | ₩43,687 | +0.25% | 4.4만 |
|---|
| 2026.01.20 | ₩43,553 | ₩43,606 | ₩43,119 | ₩43,119 | -0.99% | 8.3천 |
|---|
| 2026.01.16 | ₩44,170 | ₩44,170 | ₩43,975 | ₩44,129 | -0.09% | 7.6천 |
|---|
| 2026.01.15 | ₩44,143 | ₩44,250 | ₩43,989 | ₩44,062 | -0.18% | 6.8천 |
|---|
| 2026.01.14 | ₩43,801 | ₩43,955 | ₩43,781 | ₩43,848 | +0.11% | 1.8천 |
|---|
| 2026.01.13 | ₩44,142 | ₩44,223 | ₩44,116 | ₩44,210 | +0.15% | 6.3천 |
|---|
| 2026.01.12 | ₩44,223 | ₩44,250 | ₩44,223 | ₩44,250 | +0.06% | 700 |
|---|
| 2026.01.09 | ₩44,103 | ₩44,249 | ₩43,868 | ₩44,154 | +0.12% | 8.1천 |
|---|
| 2026.01.08 | ₩43,834 | ₩43,875 | ₩43,834 | ₩43,861 | +0.06% | 1.2천 |
|---|
| 2026.01.07 | ₩44,062 | ₩44,103 | ₩43,848 | ₩43,848 | -0.49% | 4.5천 |
|---|
| 2026.01.06 | ₩43,901 | ₩44,062 | ₩43,794 | ₩44,021 | +0.27% | 9.6천 |
|---|
| 2026.01.05 | ₩43,707 | ₩43,783 | ₩43,673 | ₩43,762 | +0.13% | 1.5천 |
|---|
| 2026.01.02 | ₩43,660 | ₩43,688 | ₩43,298 | ₩43,431 | -0.53% | 4.1만 |
|---|
| 2025.12.31 | ₩43,593 | ₩43,614 | ₩43,468 | ₩43,468 | -0.29% | 1.1천 |
|---|
| 2025.12.30 | ₩43,700 | ₩43,786 | ₩43,700 | ₩43,738 | +0.09% | 400 |
|---|
| 2025.12.29 | ₩43,794 | ₩43,794 | ₩43,633 | ₩43,723 | -0.16% | 2.8천 |
|---|
| 2025.12.26 | ₩43,982 | ₩43,982 | ₩43,861 | ₩43,924 | -0.13% | 5.2천 |
|---|
| 2025.12.24 | ₩43,915 | ₩43,942 | ₩43,727 | ₩43,901 | -0.03% | 2천 |
|---|
| 2025.12.23 | ₩43,606 | ₩43,781 | ₩43,539 | ₩43,781 | +0.40% | 2.5천 |
|---|
| 2025.12.22 | ₩43,338 | ₩43,531 | ₩43,338 | ₩43,531 | +0.45% | 1.7천 |
|---|
| 2025.12.19 | ₩43,003 | ₩43,260 | ₩43,003 | ₩43,164 | +0.37% | 4.3천 |
|---|
| 2025.12.18 | ₩42,909 | ₩43,016 | ₩42,761 | ₩42,865 | -0.10% | 2.2천 |
|---|
| 2025.12.17 | ₩43,003 | ₩43,003 | ₩42,520 | ₩42,520 | -1.12% | 2.7천 |
|---|
| 2025.12.16 | ₩43,003 | ₩43,097 | ₩42,775 | ₩43,090 | +0.20% | 1.1만 |
|---|
| 2025.12.15 | ₩43,217 | ₩43,231 | ₩42,962 | ₩43,030 | -0.43% | 1.3만 |
|---|
| 2025.12.12 | ₩43,714 | ₩43,714 | ₩43,177 | ₩43,233 | -1.10% | 1.7만 |
|---|
| 2025.12.11 | ₩43,512 | ₩43,593 | ₩43,217 | ₩43,593 | +0.18% | 2.8천 |
|---|
| 2025.12.10 | ₩43,217 | ₩43,539 | ₩43,217 | ₩43,419 | +0.47% | 7.1천 |
|---|
| 2025.12.09 | ₩43,378 | ₩43,405 | ₩43,284 | ₩43,305 | -0.17% | 7.8천 |
|---|
| 2025.12.08 | ₩43,534 | ₩43,534 | ₩43,298 | ₩43,353 | -0.42% | 1.5만 |
|---|
| 2025.12.05 | ₩43,459 | ₩43,561 | ₩43,445 | ₩43,484 | +0.06% | 1.2천 |
|---|
| 2025.12.04 | ₩43,338 | ₩43,365 | ₩43,244 | ₩43,365 | +0.06% | 1.9천 |
|---|
| 2025.12.03 | ₩43,164 | ₩43,412 | ₩43,164 | ₩43,355 | +0.44% | 3.9천 |
|---|
| 2025.12.02 | ₩43,244 | ₩43,271 | ₩43,177 | ₩43,258 | +0.03% | 1.4만 |
|---|
| 2025.12.01 | ₩43,606 | ₩43,606 | ₩43,137 | ₩43,170 | -1.00% | 7.6천 |
|---|
| 2025.11.28 | ₩43,566 | ₩43,606 | ₩43,419 | ₩43,606 | +0.09% | 3.4천 |
|---|
| 2025.11.26 | ₩43,311 | ₩43,486 | ₩43,311 | ₩43,419 | +0.25% | 6.1천 |
|---|
| 2025.11.25 | ₩42,520 | ₩43,148 | ₩42,520 | ₩43,148 | +1.48% | 5.7천 |
|---|
| 2025.11.24 | ₩42,413 | ₩42,741 | ₩42,386 | ₩42,741 | +0.77% | 5.2만 |
|---|
| 2025.11.21 | ₩41,916 | ₩42,372 | ₩41,889 | ₩42,134 | +0.52% | 3.2만 |
|---|
| 2025.11.20 | ₩42,761 | ₩43,150 | ₩41,608 | ₩41,675 | -2.54% | 19.1만 |
|---|
| 2025.11.19 | ₩42,506 | ₩42,506 | ₩42,131 | ₩42,390 | -0.27% | 6.4만 |
|---|
| 2025.11.18 | ₩42,104 | ₩42,458 | ₩42,065 | ₩42,284 | +0.43% | 1.6천 |
|---|
| 2025.11.17 | ₩42,957 | ₩42,957 | ₩42,608 | ₩42,608 | -0.81% | 1.4천 |
|---|
| 2025.11.14 | ₩42,718 | ₩43,204 | ₩42,718 | ₩42,967 | +0.58% | 1.2만 |
|---|
| 2025.11.13 | ₩43,365 | ₩43,419 | ₩42,909 | ₩42,961 | -0.93% | 3.7천 |
|---|
| 2025.11.12 | ₩43,459 | ₩43,606 | ₩43,459 | ₩43,577 | +0.27% | 4.1천 |
|---|
| 2025.11.11 | ₩43,365 | ₩43,523 | ₩43,258 | ₩43,523 | +0.36% | 4.2천 |
|---|
| 2025.11.10 | ₩43,083 | ₩43,472 | ₩43,083 | ₩43,472 | +0.90% | 8천 |
|---|
| 2025.11.07 | ₩42,694 | ₩42,721 | ₩42,253 | ₩42,694 | 0.00% | 8.8천 |
|---|
| 2025.11.06 | ₩43,097 | ₩43,097 | ₩42,533 | ₩42,654 | -1.03% | 4.3만 |
|---|
| 2025.11.05 | ₩43,191 | ₩43,432 | ₩42,815 | ₩43,083 | -0.25% | 9.2만 |
|---|
| 2025.11.04 | ₩41,594 | ₩43,365 | ₩41,594 | ₩43,107 | +3.64% | 5.8만 |
|---|
| 2025.11.03 | ₩43,472 | ₩43,640 | ₩43,298 | ₩43,492 | +0.05% | 3.9만 |
|---|
| 2025.10.31 | ₩43,660 | ₩43,660 | ₩43,512 | ₩43,567 | -0.21% | 2.1천 |
|---|
| 2025.10.30 | ₩43,512 | ₩43,633 | ₩43,392 | ₩43,406 | -0.24% | 1.8만 |
|---|
| 2025.10.29 | ₩43,694 | ₩43,694 | ₩43,459 | ₩43,571 | -0.28% | 8.2천 |
|---|
| 2025.10.28 | ₩43,606 | ₩43,606 | ₩43,502 | ₩43,597 | -0.02% | 9.3천 |
|---|
| 2025.10.27 | ₩43,606 | ₩43,606 | ₩43,553 | ₩43,594 | -0.03% | 2.3천 |
|---|
| 2025.10.24 | ₩43,217 | ₩43,271 | ₩43,191 | ₩43,219 | +0.00% | 1.1만 |
|---|
| 2025.10.23 | ₩42,815 | ₩43,288 | ₩42,721 | ₩42,879 | +0.15% | 53.3만 |
|---|
| 2025.10.22 | ₩42,694 | ₩42,788 | ₩42,480 | ₩42,721 | +0.06% | 65.1만 |
|---|
| 2025.10.21 | ₩42,922 | ₩42,949 | ₩42,815 | ₩42,881 | -0.10% | 3.3천 |
|---|
| 2025.10.20 | ₩42,627 | ₩42,800 | ₩42,627 | ₩42,795 | +0.39% | 4.9천 |
|---|
| 2025.10.17 | ₩42,131 | ₩42,426 | ₩42,037 | ₩42,426 | +0.70% | 1.2천 |
|---|
| 2025.10.16 | ₩42,573 | ₩42,573 | ₩42,117 | ₩42,238 | -0.79% | 1만 |
|---|
| 2025.10.15 | ₩42,573 | ₩42,641 | ₩42,144 | ₩42,358 | -0.51% | 3.8천 |
|---|
| 2025.10.14 | ₩41,755 | ₩42,426 | ₩41,755 | ₩42,197 | +1.06% | 1.1만 |
|---|
| 2025.10.13 | ₩42,064 | ₩42,399 | ₩42,064 | ₩42,337 | +0.65% | 2.4천 |
|---|
| 2025.10.10 | ₩42,989 | ₩42,989 | ₩41,796 | ₩41,796 | -2.78% | 4.2천 |
|---|