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 | ₩45,475 | ₩45,529 | ₩45,475 | ₩45,529 | +0.12% | 1.2천 |
| 2026.10.08 | ₩45,354 | ₩45,448 | ₩45,283 | ₩45,283 | -0.16% | 9.3천 |
| 2026.10.07 | ₩45,467 | ₩45,573 | ₩45,467 | ₩45,573 | +0.23% | 1.3천 |
| 2026.10.06 | ₩45,621 | ₩45,621 | ₩45,621 | ₩45,621 | 0.00% | 200 |
| 2026.10.05 | ₩45,240 | ₩45,542 | ₩45,240 | ₩45,399 | +0.35% | 3.4천 |
| 2026.10.02 | ₩45,090 | ₩45,090 | ₩45,079 | ₩45,079 | -0.02% | 300 |
| 2026.10.01 | ₩44,779 | ₩44,925 | ₩44,644 | ₩44,845 | +0.15% | 1.6천 |
| 2026.09.30 | ₩45,180 | ₩45,193 | ₩44,902 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,902 |
| -0.61% |
| 3.2천 |
| 2026.09.29 | ₩44,986 | ₩44,986 | ₩44,898 | ₩44,922 | -0.14% | 1.4만 |
|---|
| 2026.09.28 | ₩45,032 | ₩45,032 | ₩44,791 | ₩44,947 | -0.19% | 2.8천 |
|---|
| 2026.09.25 | ₩45,154 | ₩45,180 | ₩45,154 | ₩45,180 | +0.06% | 1.1천 |
|---|
| 2026.09.24 | ₩44,831 | ₩45,113 | ₩44,804 | ₩44,979 | +0.33% | 5.3천 |
|---|
| 2026.09.23 | ₩45,167 | ₩45,207 | ₩44,912 | ₩44,939 | -0.50% | 2.4천 |
|---|
| 2026.09.22 | ₩44,536 | ₩45,395 | ₩44,536 | ₩45,342 | +1.81% | 5천 |
|---|
| 2026.09.21 | ₩44,918 | ₩45,197 | ₩44,918 | ₩45,197 | +0.62% | 2.6천 |
|---|
| 2026.09.18 | ₩44,201 | ₩44,450 | ₩44,201 | ₩44,450 | +0.56% | 1.8만 |
|---|
| 2026.09.17 | ₩44,121 | ₩44,214 | ₩44,040 | ₩44,188 | +0.15% | 2.8만 |
|---|
| 2026.09.16 | ₩43,973 | ₩44,094 | ₩43,772 | ₩43,772 | -0.46% | 9.8천 |
|---|
| 2026.09.15 | ₩43,960 | ₩43,960 | ₩43,876 | ₩43,876 | -0.19% | 300 |
|---|
| 2026.09.14 | ₩43,973 | ₩44,174 | ₩43,973 | ₩44,154 | +0.41% | 500 |
|---|
| 2026.09.11 | ₩44,495 | ₩44,495 | ₩44,408 | ₩44,408 | -0.20% | 1천 |
|---|
| 2026.09.10 | ₩44,228 | ₩44,228 | ₩43,960 | ₩44,080 | -0.33% | 2.8천 |
|---|
| 2026.09.09 | ₩44,442 | ₩44,496 | ₩44,425 | ₩44,425 | -0.04% | 4천 |
|---|
| 2026.09.08 | ₩44,711 | ₩44,711 | ₩44,582 | ₩44,582 | -0.29% | 2천 |
|---|
| 2026.09.04 | ₩44,833 | ₩44,851 | ₩44,833 | ₩44,851 | +0.04% | 2.2천 |
|---|
| 2026.09.03 | ₩44,791 | ₩44,916 | ₩44,791 | ₩44,916 | +0.28% | 1천 |
|---|
| 2026.09.02 | ₩44,161 | ₩44,563 | ₩44,161 | ₩44,444 | +0.64% | 5.7천 |
|---|
| 2026.09.01 | ₩44,218 | ₩44,218 | ₩44,218 | ₩44,218 | 0.00% | 1.7천 |
|---|
| 2026.08.31 | ₩44,711 | ₩44,755 | ₩44,618 | ₩44,755 | +0.10% | 4.7천 |
|---|
| 2026.08.28 | ₩44,994 | ₩44,994 | ₩44,845 | ₩44,845 | -0.33% | 6.8천 |
|---|
| 2026.08.27 | ₩44,778 | ₩44,965 | ₩44,778 | ₩44,965 | +0.42% | 3천 |
|---|
| 2026.08.26 | ₩44,717 | ₩44,751 | ₩44,524 | ₩44,681 | -0.08% | 1.2천 |
|---|
| 2026.08.25 | ₩44,590 | ₩44,744 | ₩44,590 | ₩44,736 | +0.33% | 1.8천 |
|---|
| 2026.08.24 | ₩44,617 | ₩44,617 | ₩44,524 | ₩44,547 | -0.16% | 1.6천 |
|---|
| 2026.08.21 | ₩44,705 | ₩44,705 | ₩44,705 | ₩44,705 | 0.00% | 900 |
|---|
| 2026.08.20 | ₩44,522 | ₩44,522 | ₩44,522 | ₩44,522 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩44,851 | ₩44,851 | ₩44,791 | ₩44,791 | -0.13% | 1.2천 |
|---|
| 2026.08.18 | ₩44,725 | ₩44,725 | ₩44,670 | ₩44,670 | -0.12% | 1.4천 |
|---|
| 2026.08.17 | ₩45,193 | ₩45,193 | ₩45,106 | ₩45,106 | -0.19% | 1.3천 |
|---|
| 2026.08.14 | ₩45,220 | ₩45,220 | ₩45,220 | ₩45,220 | 0.00% | 700 |
|---|
| 2026.08.13 | ₩45,234 | ₩45,250 | ₩45,220 | ₩45,250 | +0.04% | 1.5천 |
|---|
| 2026.08.12 | ₩45,086 | ₩45,086 | ₩45,032 | ₩45,075 | -0.02% | 400 |
|---|
| 2026.08.11 | ₩45,046 | ₩45,046 | ₩44,952 | ₩44,952 | -0.21% | 3.3천 |
|---|
| 2026.08.10 | ₩45,153 | ₩45,153 | ₩45,006 | ₩45,086 | -0.15% | 7.9천 |
|---|
| 2026.08.07 | ₩45,046 | ₩45,075 | ₩44,952 | ₩45,075 | +0.07% | 9.5천 |
|---|
| 2026.08.06 | ₩44,921 | ₩44,921 | ₩44,921 | ₩44,921 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩44,778 | ₩44,819 | ₩44,778 | ₩44,819 | +0.09% | 800 |
|---|
| 2026.08.04 | ₩44,827 | ₩44,827 | ₩44,827 | ₩44,827 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩44,347 | ₩44,347 | ₩44,316 | ₩44,316 | -0.07% | 400 |
|---|
| 2026.07.31 | ₩43,423 | ₩43,852 | ₩43,411 | ₩43,732 | +0.71% | 7.8천 |
|---|
| 2026.07.30 | ₩43,222 | ₩43,222 | ₩43,195 | ₩43,195 | -0.06% | 500 |
|---|
| 2026.07.29 | ₩42,652 | ₩42,686 | ₩42,498 | ₩42,498 | -0.36% | 1.5천 |
|---|
| 2026.07.28 | ₩42,982 | ₩43,108 | ₩42,981 | ₩43,024 | +0.10% | 1천 |
|---|
| 2026.07.27 | ₩43,316 | ₩43,316 | ₩42,860 | ₩43,007 | -0.71% | 1.9천 |
|---|
| 2026.07.24 | ₩43,235 | ₩43,235 | ₩43,029 | ₩43,029 | -0.48% | 300 |
|---|
| 2026.07.23 | ₩43,101 | ₩43,128 | ₩43,048 | ₩43,084 | -0.04% | 3.1천 |
|---|
| 2026.07.22 | ₩43,262 | ₩43,691 | ₩43,262 | ₩43,557 | +0.68% | 7.2천 |
|---|
| 2026.07.21 | ₩43,463 | ₩43,517 | ₩43,458 | ₩43,458 | -0.01% | 6.8천 |
|---|
| 2026.07.20 | ₩43,182 | ₩43,182 | ₩43,092 | ₩43,092 | -0.21% | 2.7천 |
|---|
| 2026.07.17 | ₩43,262 | ₩43,383 | ₩43,160 | ₩43,160 | -0.24% | 2.7천 |
|---|
| 2026.07.16 | ₩43,946 | ₩43,946 | ₩43,661 | ₩43,661 | -0.65% | 1.2천 |
|---|
| 2026.07.15 | ₩43,785 | ₩43,812 | ₩43,665 | ₩43,812 | +0.06% | 6천 |
|---|
| 2026.07.14 | ₩43,569 | ₩43,665 | ₩43,530 | ₩43,650 | +0.18% | 4.5천 |
|---|
| 2026.07.13 | ₩43,718 | ₩43,718 | ₩43,425 | ₩43,425 | -0.67% | 2.8천 |
|---|
| 2026.07.10 | ₩43,729 | ₩43,729 | ₩43,729 | ₩43,729 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩43,182 | ₩43,469 | ₩43,182 | ₩43,469 | +0.66% | 1.2천 |
|---|
| 2026.07.08 | ₩42,900 | ₩43,193 | ₩42,900 | ₩43,193 | +0.68% | 2.3천 |
|---|
| 2026.07.07 | ₩43,167 | ₩43,276 | ₩43,101 | ₩43,268 | +0.23% | 3천 |
|---|
| 2026.07.06 | ₩43,215 | ₩43,406 | ₩43,155 | ₩43,406 | +0.44% | 4.1만 |
|---|
| 2026.07.02 | ₩43,383 | ₩43,504 | ₩43,237 | ₩43,237 | -0.34% | 1.8만 |
|---|
| 2026.07.01 | ₩44,523 | ₩44,523 | ₩42,993 | ₩43,013 | -3.39% | 1.5천 |
|---|
| 2026.06.30 | ₩43,115 | ₩43,150 | ₩43,088 | ₩43,150 | +0.08% | 1.3천 |
|---|
| 2026.06.29 | ₩42,733 | ₩42,833 | ₩42,733 | ₩42,802 | +0.16% | 3.4천 |
|---|
| 2026.06.26 | ₩42,149 | ₩42,525 | ₩42,149 | ₩42,393 | +0.58% | 1.7천 |
|---|
| 2026.06.25 | ₩42,458 | ₩42,458 | ₩42,278 | ₩42,278 | -0.42% | 1.5천 |
|---|
| 2026.06.24 | ₩42,431 | ₩42,725 | ₩42,318 | ₩42,318 | -0.27% | 2.1천 |
|---|
| 2026.06.23 | ₩42,230 | ₩42,672 | ₩42,230 | ₩42,384 | +0.37% | 1천 |
|---|
| 2026.06.22 | ₩43,182 | ₩43,182 | ₩42,833 | ₩42,857 | -0.75% | 3.6천 |
|---|
| 2026.06.18 | ₩43,075 | ₩43,199 | ₩43,075 | ₩43,199 | +0.29% | 4.8천 |
|---|
| 2026.06.17 | ₩43,235 | ₩43,249 | ₩42,699 | ₩42,739 | -1.15% | 3.1천 |
|---|
| 2026.06.16 | ₩43,490 | ₩43,490 | ₩43,218 | ₩43,218 | -0.63% | 1.2천 |
|---|
| 2026.06.15 | ₩43,303 | ₩43,474 | ₩43,303 | ₩43,319 | +0.04% | 3천 |
|---|
| 2026.06.12 | ₩42,419 | ₩42,569 | ₩42,419 | ₩42,569 | +0.35% | 500 |
|---|
| 2026.06.11 | ₩42,230 | ₩42,451 | ₩41,802 | ₩42,451 | +0.52% | 3.1천 |
|---|
| 2026.06.10 | ₩42,122 | ₩42,122 | ₩41,975 | ₩41,975 | -0.35% | 800 |
|---|
| 2026.06.09 | ₩42,598 | ₩42,598 | ₩42,598 | ₩42,598 | 0.00% | 1천 |
|---|
| 2026.06.08 | ₩42,786 | ₩42,840 | ₩42,632 | ₩42,632 | -0.36% | 1.4천 |
|---|
| 2026.06.05 | ₩43,155 | ₩43,155 | ₩42,570 | ₩42,570 | -1.35% | 3.2천 |
|---|
| 2026.06.04 | ₩43,343 | ₩43,604 | ₩43,343 | ₩43,552 | +0.48% | 1.4천 |
|---|
| 2026.06.03 | ₩43,443 | ₩43,443 | ₩43,370 | ₩43,438 | -0.01% | 1.7천 |
|---|
| 2026.06.02 | ₩43,537 | ₩43,571 | ₩43,504 | ₩43,504 | -0.08% | 2.5천 |
|---|
| 2026.06.01 | ₩43,437 | ₩43,614 | ₩43,437 | ₩43,614 | +0.41% | 1.7천 |
|---|
| 2026.05.29 | ₩43,638 | ₩43,718 | ₩43,571 | ₩43,718 | +0.18% | 2.6천 |
|---|
| 2026.05.28 | ₩43,383 | ₩43,565 | ₩43,370 | ₩43,565 | +0.42% | 4.1천 |
|---|
| 2026.05.27 | ₩43,209 | ₩43,296 | ₩43,209 | ₩43,296 | +0.20% | 300 |
|---|
| 2026.05.26 | ₩43,289 | ₩43,315 | ₩42,914 | ₩43,315 | +0.06% | 5.7천 |
|---|
| 2026.05.22 | ₩43,215 | ₩43,215 | ₩43,138 | ₩43,138 | -0.18% | 2.3천 |
|---|
| 2026.05.21 | ₩42,927 | ₩43,095 | ₩42,821 | ₩43,034 | +0.25% | 2.7천 |
|---|
| 2026.05.20 | ₩42,887 | ₩43,073 | ₩42,887 | ₩43,073 | +0.43% | 2.2천 |
|---|
| 2026.05.19 | ₩42,927 | ₩42,927 | ₩42,699 | ₩42,761 | -0.39% | 2.9천 |
|---|
| 2026.05.18 | ₩42,887 | ₩42,999 | ₩42,887 | ₩42,999 | +0.26% | 1.9천 |
|---|
| 2026.05.15 | ₩42,961 | ₩43,061 | ₩42,958 | ₩42,958 | -0.01% | 1.4천 |
|---|
| 2026.05.14 | ₩43,115 | ₩43,276 | ₩43,115 | ₩43,276 | +0.37% | 1.4천 |
|---|
| 2026.05.13 | ₩42,900 | ₩43,048 | ₩42,900 | ₩43,002 | +0.24% | 9천 |
|---|
| 2026.05.12 | ₩42,847 | ₩42,954 | ₩42,632 | ₩42,954 | +0.25% | 9.1천 |
|---|
| 2026.05.11 | ₩42,979 | ₩42,981 | ₩42,911 | ₩42,911 | -0.16% | 4.3천 |
|---|
| 2026.05.08 | ₩42,940 | ₩42,994 | ₩42,914 | ₩42,914 | -0.06% | 9.6천 |
|---|
| 2026.05.07 | ₩43,021 | ₩43,101 | ₩42,914 | ₩42,914 | -0.25% | 3.5천 |
|---|
| 2026.05.06 | ₩43,034 | ₩43,101 | ₩42,927 | ₩43,026 | -0.02% | 4.1천 |
|---|
| 2026.05.05 | ₩42,672 | ₩43,329 | ₩42,565 | ₩42,706 | +0.08% | 4천 |
|---|
| 2026.05.04 | ₩42,739 | ₩42,739 | ₩42,236 | ₩42,552 | -0.44% | 3.1만 |
|---|
| 2026.05.01 | ₩42,659 | ₩42,753 | ₩42,270 | ₩42,511 | -0.35% | 4.3만 |
|---|
| 2026.04.30 | ₩42,699 | ₩42,993 | ₩42,002 | ₩42,993 | +0.69% | 13.4만 |
|---|
| 2026.04.29 | ₩42,847 | ₩42,847 | ₩42,605 | ₩42,833 | -0.03% | 15.6만 |
|---|
| 2026.04.28 | ₩42,974 | ₩43,034 | ₩42,391 | ₩42,779 | -0.45% | 15.9만 |
|---|
| 2026.04.27 | ₩43,128 | ₩43,128 | ₩43,101 | ₩43,101 | -0.06% | 1.5천 |
|---|
| 2026.04.24 | ₩43,061 | ₩43,115 | ₩42,981 | ₩43,088 | +0.06% | 2.6천 |
|---|
| 2026.04.23 | ₩42,914 | ₩42,967 | ₩42,766 | ₩42,843 | -0.17% | 1만 |
|---|
| 2026.04.22 | ₩42,840 | ₩42,887 | ₩42,840 | ₩42,867 | +0.06% | 1.1천 |
|---|
| 2026.04.21 | ₩42,820 | ₩42,820 | ₩42,672 | ₩42,678 | -0.33% | 1.5천 |
|---|
| 2026.04.20 | ₩42,779 | ₩42,806 | ₩42,700 | ₩42,806 | +0.06% | 2.3천 |
|---|
| 2026.04.17 | ₩42,885 | ₩42,885 | ₩42,813 | ₩42,813 | -0.17% | 900 |
|---|
| 2026.04.16 | ₩42,712 | ₩42,712 | ₩42,706 | ₩42,706 | -0.02% | 400 |
|---|
| 2026.04.15 | ₩42,686 | ₩42,686 | ₩42,659 | ₩42,659 | -0.06% | 1.2천 |
|---|
| 2026.04.14 | ₩42,565 | ₩42,605 | ₩42,525 | ₩42,561 | -0.01% | 3천 |
|---|
| 2026.04.13 | ₩42,216 | ₩42,403 | ₩42,203 | ₩42,396 | +0.43% | 2.2천 |
|---|
| 2026.04.10 | ₩42,156 | ₩42,270 | ₩42,116 | ₩42,116 | -0.10% | 4천 |
|---|
| 2026.04.09 | ₩42,016 | ₩42,070 | ₩42,003 | ₩42,070 | +0.13% | 1.3천 |
|---|
| 2026.04.08 | ₩41,868 | ₩41,868 | ₩41,733 | ₩41,838 | -0.07% | 2천 |
|---|
| 2026.04.07 | ₩40,915 | ₩41,024 | ₩40,808 | ₩41,024 | +0.27% | 2천 |
|---|
| 2026.04.06 | ₩41,076 | ₩41,103 | ₩40,890 | ₩41,031 | -0.11% | 4.3만 |
|---|
| 2026.04.02 | ₩40,567 | ₩40,883 | ₩40,567 | ₩40,883 | +0.78% | 2.7천 |
|---|
| 2026.04.01 | ₩40,889 | ₩41,036 | ₩40,729 | ₩40,862 | -0.07% | 1만 |
|---|
| 2026.03.31 | ₩40,506 | ₩40,940 | ₩40,459 | ₩40,940 | +1.07% | 1.9만 |
|---|
| 2026.03.30 | ₩39,963 | ₩40,084 | ₩39,749 | ₩39,855 | -0.27% | 6.1천 |
|---|
| 2026.03.27 | ₩40,232 | ₩40,232 | ₩39,883 | ₩39,896 | -0.83% | 5.3천 |
|---|
| 2026.03.26 | ₩41,103 | ₩41,103 | ₩40,547 | ₩40,547 | -1.35% | 2.8천 |
|---|
| 2026.03.25 | ₩41,157 | ₩41,291 | ₩41,157 | ₩41,214 | +0.14% | 2.2천 |
|---|
| 2026.03.24 | ₩40,862 | ₩40,966 | ₩40,862 | ₩40,966 | +0.26% | 800 |
|---|
| 2026.03.23 | ₩41,345 | ₩41,532 | ₩41,294 | ₩41,294 | -0.12% | 3.3천 |
|---|
| 2026.03.20 | ₩41,036 | ₩41,117 | ₩40,757 | ₩40,820 | -0.53% | 3.7천 |
|---|
| 2026.03.19 | ₩41,385 | ₩41,386 | ₩41,130 | ₩41,386 | +0.00% | 3.7천 |
|---|
| 2026.03.18 | ₩41,874 | ₩41,874 | ₩41,468 | ₩41,468 | -0.97% | 3.2천 |
|---|
| 2026.03.17 | ₩42,163 | ₩42,189 | ₩42,003 | ₩42,003 | -0.38% | 800 |
|---|
| 2026.03.16 | ₩41,841 | ₩42,041 | ₩41,827 | ₩41,925 | +0.20% | 6.3천 |
|---|
| 2026.03.13 | ₩42,069 | ₩42,069 | ₩41,412 | ₩41,487 | -1.38% | 2.2만 |
|---|
| 2026.03.12 | ₩42,203 | ₩42,203 | ₩41,807 | ₩41,807 | -0.94% | 3천 |
|---|
| 2026.03.11 | ₩42,337 | ₩42,350 | ₩42,230 | ₩42,270 | -0.16% | 1.2만 |
|---|
| 2026.03.10 | ₩42,511 | ₩42,730 | ₩42,373 | ₩42,373 | -0.32% | 2.3천 |
|---|
| 2026.03.09 | ₩41,740 | ₩42,480 | ₩41,666 | ₩42,480 | +1.77% | 2.4천 |
|---|
| 2026.03.06 | ₩42,176 | ₩42,337 | ₩42,069 | ₩42,117 | -0.14% | 9.8천 |
|---|
| 2026.03.05 | ₩42,659 | ₩42,726 | ₩42,471 | ₩42,679 | +0.05% | 1.8천 |
|---|
| 2026.03.04 | ₩42,739 | ₩43,007 | ₩42,552 | ₩42,919 | +0.42% | 8.6천 |
|---|
| 2026.03.03 | ₩42,525 | ₩42,733 | ₩42,163 | ₩42,733 | +0.49% | 7.2천 |
|---|
| 2026.03.02 | ₩42,914 | ₩42,994 | ₩42,069 | ₩42,847 | -0.16% | 4.7천 |
|---|
| 2026.02.27 | ₩42,967 | ₩43,061 | ₩42,887 | ₩43,058 | +0.21% | 6.9천 |
|---|
| 2026.02.26 | ₩43,370 | ₩43,370 | ₩42,967 | ₩43,243 | -0.29% | 1.9천 |
|---|
| 2026.02.25 | ₩43,517 | ₩43,540 | ₩43,517 | ₩43,540 | +0.05% | 400 |
|---|
| 2026.02.24 | ₩43,075 | ₩43,202 | ₩43,075 | ₩43,202 | +0.30% | 2.5천 |
|---|
| 2026.02.23 | ₩43,128 | ₩43,128 | ₩42,699 | ₩42,755 | -0.86% | 1.4만 |
|---|
| 2026.02.20 | ₩42,994 | ₩43,262 | ₩42,987 | ₩43,202 | +0.48% | 4.2천 |
|---|
| 2026.02.19 | ₩42,887 | ₩42,942 | ₩42,847 | ₩42,942 | +0.13% | 1.5천 |
|---|
| 2026.02.18 | ₩42,739 | ₩43,209 | ₩42,739 | ₩43,049 | +0.72% | 4.1천 |
|---|
| 2026.02.17 | ₩42,712 | ₩42,826 | ₩42,377 | ₩42,659 | -0.13% | 3.2천 |
|---|
| 2026.02.13 | ₩42,552 | ₩42,908 | ₩42,552 | ₩42,699 | +0.35% | 7.7천 |
|---|
| 2026.02.12 | ₩43,517 | ₩43,517 | ₩42,712 | ₩42,712 | -1.85% | 1만 |
|---|
| 2026.02.11 | ₩43,463 | ₩43,463 | ₩43,276 | ₩43,288 | -0.40% | 3.1천 |
|---|
| 2026.02.10 | ₩43,571 | ₩43,571 | ₩43,383 | ₩43,383 | -0.43% | 1.3천 |
|---|
| 2026.02.09 | ₩43,611 | ₩43,611 | ₩43,544 | ₩43,544 | -0.15% | 1만 |
|---|
| 2026.02.06 | ₩42,914 | ₩43,303 | ₩42,914 | ₩43,303 | +0.91% | 1.9천 |
|---|
| 2026.02.05 | ₩42,847 | ₩42,954 | ₩42,659 | ₩42,753 | -0.22% | 3.8천 |
|---|
| 2026.02.04 | ₩43,437 | ₩43,437 | ₩43,044 | ₩43,268 | -0.39% | 5.1천 |
|---|
| 2026.02.03 | ₩44,241 | ₩44,241 | ₩43,477 | ₩43,598 | -1.45% | 1.2만 |
|---|
| 2026.02.02 | ₩44,134 | ₩44,174 | ₩44,015 | ₩44,027 | -0.24% | 2.8천 |
|---|
| 2026.01.30 | ₩44,228 | ₩44,228 | ₩44,013 | ₩44,013 | -0.49% | 1.3천 |
|---|
| 2026.01.29 | ₩44,194 | ₩44,362 | ₩43,826 | ₩44,362 | +0.38% | 5.9천 |
|---|
| 2026.01.28 | ₩44,375 | ₩44,375 | ₩44,308 | ₩44,362 | -0.03% | 1.5천 |
|---|
| 2026.01.27 | ₩44,457 | ₩44,522 | ₩44,429 | ₩44,457 | 0.00% | 2.6천 |
|---|
| 2026.01.26 | ₩44,174 | ₩44,349 | ₩44,121 | ₩44,308 | +0.30% | 2.9천 |
|---|
| 2026.01.23 | ₩43,852 | ₩44,060 | ₩43,852 | ₩43,893 | +0.09% | 9.8천 |
|---|
| 2026.01.22 | ₩43,732 | ₩43,953 | ₩43,718 | ₩43,826 | +0.21% | 2.9천 |
|---|
| 2026.01.21 | ₩43,571 | ₩43,678 | ₩43,155 | ₩43,678 | +0.25% | 4.4만 |
|---|
| 2026.01.20 | ₩43,544 | ₩43,598 | ₩43,111 | ₩43,111 | -0.99% | 8.3천 |
|---|
| 2026.01.16 | ₩44,161 | ₩44,161 | ₩43,966 | ₩44,121 | -0.09% | 7.6천 |
|---|
| 2026.01.15 | ₩44,134 | ₩44,241 | ₩43,980 | ₩44,053 | -0.18% | 6.8천 |
|---|
| 2026.01.14 | ₩43,792 | ₩43,946 | ₩43,772 | ₩43,839 | +0.11% | 1.8천 |
|---|
| 2026.01.13 | ₩44,133 | ₩44,214 | ₩44,107 | ₩44,201 | +0.15% | 6.3천 |
|---|
| 2026.01.12 | ₩44,214 | ₩44,241 | ₩44,214 | ₩44,241 | +0.06% | 700 |
|---|
| 2026.01.09 | ₩44,094 | ₩44,240 | ₩43,859 | ₩44,145 | +0.12% | 8.1천 |
|---|
| 2026.01.08 | ₩43,826 | ₩43,866 | ₩43,826 | ₩43,852 | +0.06% | 1.2천 |
|---|
| 2026.01.07 | ₩44,053 | ₩44,094 | ₩43,839 | ₩43,839 | -0.49% | 4.5천 |
|---|
| 2026.01.06 | ₩43,893 | ₩44,053 | ₩43,785 | ₩44,012 | +0.27% | 9.6천 |
|---|
| 2026.01.05 | ₩43,698 | ₩43,775 | ₩43,665 | ₩43,753 | +0.13% | 1.5천 |
|---|
| 2026.01.02 | ₩43,651 | ₩43,679 | ₩43,289 | ₩43,422 | -0.53% | 4.1만 |
|---|
| 2025.12.31 | ₩43,584 | ₩43,606 | ₩43,459 | ₩43,459 | -0.29% | 1.1천 |
|---|
| 2025.12.30 | ₩43,691 | ₩43,777 | ₩43,691 | ₩43,729 | +0.09% | 400 |
|---|
| 2025.12.29 | ₩43,785 | ₩43,785 | ₩43,624 | ₩43,714 | -0.16% | 2.8천 |
|---|
| 2025.12.26 | ₩43,973 | ₩43,973 | ₩43,852 | ₩43,915 | -0.13% | 5.2천 |
|---|
| 2025.12.24 | ₩43,906 | ₩43,933 | ₩43,718 | ₩43,893 | -0.03% | 2천 |
|---|
| 2025.12.23 | ₩43,598 | ₩43,772 | ₩43,530 | ₩43,772 | +0.40% | 2.5천 |
|---|
| 2025.12.22 | ₩43,329 | ₩43,522 | ₩43,329 | ₩43,522 | +0.45% | 1.7천 |
|---|
| 2025.12.19 | ₩42,994 | ₩43,252 | ₩42,994 | ₩43,155 | +0.37% | 4.3천 |
|---|
| 2025.12.18 | ₩42,900 | ₩43,007 | ₩42,753 | ₩42,856 | -0.10% | 2.2천 |
|---|
| 2025.12.17 | ₩42,994 | ₩42,994 | ₩42,511 | ₩42,511 | -1.12% | 2.7천 |
|---|
| 2025.12.16 | ₩42,994 | ₩43,088 | ₩42,766 | ₩43,081 | +0.20% | 1.1만 |
|---|
| 2025.12.15 | ₩43,209 | ₩43,222 | ₩42,954 | ₩43,021 | -0.43% | 1.3만 |
|---|
| 2025.12.12 | ₩43,705 | ₩43,705 | ₩43,168 | ₩43,225 | -1.10% | 1.7만 |
|---|
| 2025.12.11 | ₩43,504 | ₩43,584 | ₩43,209 | ₩43,584 | +0.18% | 2.8천 |
|---|
| 2025.12.10 | ₩43,209 | ₩43,530 | ₩43,209 | ₩43,410 | +0.47% | 7.1천 |
|---|
| 2025.12.09 | ₩43,370 | ₩43,396 | ₩43,276 | ₩43,296 | -0.17% | 7.8천 |
|---|
| 2025.12.08 | ₩43,525 | ₩43,525 | ₩43,289 | ₩43,344 | -0.42% | 1.5만 |
|---|
| 2025.12.05 | ₩43,450 | ₩43,552 | ₩43,437 | ₩43,475 | +0.06% | 1.2천 |
|---|
| 2025.12.04 | ₩43,329 | ₩43,356 | ₩43,235 | ₩43,356 | +0.06% | 1.9천 |
|---|
| 2025.12.03 | ₩43,155 | ₩43,403 | ₩43,155 | ₩43,347 | +0.44% | 3.9천 |
|---|
| 2025.12.02 | ₩43,235 | ₩43,262 | ₩43,168 | ₩43,249 | +0.03% | 1.4만 |
|---|
| 2025.12.01 | ₩43,598 | ₩43,598 | ₩43,128 | ₩43,162 | -1.00% | 7.6천 |
|---|
| 2025.11.28 | ₩43,557 | ₩43,598 | ₩43,410 | ₩43,598 | +0.09% | 3.4천 |
|---|
| 2025.11.26 | ₩43,303 | ₩43,477 | ₩43,303 | ₩43,410 | +0.25% | 6.1천 |
|---|
| 2025.11.25 | ₩42,511 | ₩43,139 | ₩42,511 | ₩43,139 | +1.48% | 5.7천 |
|---|
| 2025.11.24 | ₩42,404 | ₩42,733 | ₩42,377 | ₩42,733 | +0.77% | 5.2만 |
|---|
| 2025.11.21 | ₩41,908 | ₩42,364 | ₩41,881 | ₩42,125 | +0.52% | 3.2만 |
|---|
| 2025.11.20 | ₩42,753 | ₩43,142 | ₩41,599 | ₩41,666 | -2.54% | 19.1만 |
|---|
| 2025.11.19 | ₩42,498 | ₩42,498 | ₩42,122 | ₩42,381 | -0.27% | 6.4만 |
|---|
| 2025.11.18 | ₩42,096 | ₩42,450 | ₩42,057 | ₩42,275 | +0.43% | 1.6천 |
|---|
| 2025.11.17 | ₩42,948 | ₩42,948 | ₩42,600 | ₩42,600 | -0.81% | 1.4천 |
|---|
| 2025.11.14 | ₩42,710 | ₩43,195 | ₩42,710 | ₩42,958 | +0.58% | 1.2만 |
|---|
| 2025.11.13 | ₩43,356 | ₩43,410 | ₩42,900 | ₩42,952 | -0.93% | 3.7천 |
|---|
| 2025.11.12 | ₩43,450 | ₩43,598 | ₩43,450 | ₩43,568 | +0.27% | 4.1천 |
|---|
| 2025.11.11 | ₩43,356 | ₩43,514 | ₩43,249 | ₩43,514 | +0.36% | 4.2천 |
|---|
| 2025.11.10 | ₩43,075 | ₩43,463 | ₩43,075 | ₩43,463 | +0.90% | 8천 |
|---|
| 2025.11.07 | ₩42,686 | ₩42,712 | ₩42,244 | ₩42,686 | 0.00% | 8.8천 |
|---|
| 2025.11.06 | ₩43,088 | ₩43,088 | ₩42,525 | ₩42,645 | -1.03% | 4.3만 |
|---|
| 2025.11.05 | ₩43,182 | ₩43,423 | ₩42,806 | ₩43,075 | -0.25% | 9.2만 |
|---|
| 2025.11.04 | ₩41,586 | ₩43,356 | ₩41,586 | ₩43,099 | +3.64% | 5.8만 |
|---|
| 2025.11.03 | ₩43,463 | ₩43,631 | ₩43,289 | ₩43,484 | +0.05% | 3.9만 |
|---|
| 2025.10.31 | ₩43,651 | ₩43,651 | ₩43,504 | ₩43,559 | -0.21% | 2.1천 |
|---|
| 2025.10.30 | ₩43,504 | ₩43,624 | ₩43,383 | ₩43,398 | -0.24% | 1.8만 |
|---|
| 2025.10.29 | ₩43,685 | ₩43,685 | ₩43,450 | ₩43,563 | -0.28% | 8.2천 |
|---|
| 2025.10.28 | ₩43,598 | ₩43,598 | ₩43,493 | ₩43,588 | -0.02% | 9.3천 |
|---|
| 2025.10.27 | ₩43,598 | ₩43,598 | ₩43,544 | ₩43,585 | -0.03% | 2.3천 |
|---|
| 2025.10.24 | ₩43,209 | ₩43,262 | ₩43,182 | ₩43,210 | +0.00% | 1.1만 |
|---|
| 2025.10.23 | ₩42,806 | ₩43,280 | ₩42,712 | ₩42,871 | +0.15% | 53.3만 |
|---|
| 2025.10.22 | ₩42,686 | ₩42,779 | ₩42,471 | ₩42,712 | +0.06% | 65.1만 |
|---|
| 2025.10.21 | ₩42,914 | ₩42,940 | ₩42,806 | ₩42,872 | -0.10% | 3.3천 |
|---|
| 2025.10.20 | ₩42,619 | ₩42,792 | ₩42,619 | ₩42,786 | +0.39% | 4.9천 |
|---|
| 2025.10.17 | ₩42,122 | ₩42,417 | ₩42,029 | ₩42,417 | +0.70% | 1.2천 |
|---|
| 2025.10.16 | ₩42,565 | ₩42,565 | ₩42,109 | ₩42,230 | -0.79% | 1만 |
|---|
| 2025.10.15 | ₩42,565 | ₩42,632 | ₩42,136 | ₩42,349 | -0.51% | 3.8천 |
|---|
| 2025.10.14 | ₩41,747 | ₩42,417 | ₩41,747 | ₩42,188 | +1.06% | 1.1만 |
|---|
| 2025.10.13 | ₩42,055 | ₩42,391 | ₩42,055 | ₩42,329 | +0.65% | 2.4천 |
|---|
| 2025.10.10 | ₩42,981 | ₩42,981 | ₩41,787 | ₩41,787 | -2.78% | 4.2천 |
|---|