시장 데이터를 불러오는 중
전체 종목
SP Funds S&P Global REIT Sharia ETF 과거 주가
SP Funds S&P Global REIT Sharia ETF · SPRE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SP Funds S&P Global REIT Sharia ETF · SPRE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,902 | ₩24,996 | ₩24,795 | ₩24,942 | +0.16% | 6.2만 |
| 2026.10.08 | ₩24,662 | ₩24,742 | ₩24,448 | ₩24,742 | +0.33% | 5.6만 |
| 2026.10.07 | ₩24,902 | ₩24,910 | ₩24,608 | ₩24,715 | -0.75% | 7.5만 |
| 2026.10.06 | ₩25,009 | ₩25,263 | ₩24,862 | ₩24,956 | -0.21% | 10만 |
| 2026.10.05 | ₩24,942 | ₩25,170 | ₩24,742 | ₩24,902 | -0.16% | 8.7만 |
| 2026.10.02 | ₩24,996 | ₩25,162 | ₩24,862 | ₩24,956 | -0.16% | 4.5만 |
| 2026.10.01 | ₩25,210 | ₩25,310 | ₩24,836 | ₩24,942 | -1.06% | 7.4만 |
| 2026.09.30 | ₩25,678 | ₩25,678 | ₩25,290 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,330 |
| -1.35% |
| 13.4만 |
| 2026.09.29 | ₩25,517 | ₩25,557 | ₩25,303 | ₩25,437 | -0.31% | 10.4만 |
|---|
| 2026.09.28 | ₩25,638 | ₩25,785 | ₩25,464 | ₩25,531 | -0.42% | 14.4만 |
|---|
| 2026.09.25 | ₩25,878 | ₩25,985 | ₩25,658 | ₩25,704 | -0.67% | 5만 |
|---|
| 2026.09.24 | ₩26,132 | ₩26,159 | ₩25,798 | ₩25,798 | -1.28% | 3.6만 |
|---|
| 2026.09.23 | ₩26,386 | ₩26,628 | ₩26,145 | ₩26,145 | -0.91% | 9.4만 |
|---|
| 2026.09.22 | ₩26,734 | ₩26,734 | ₩26,359 | ₩26,466 | -1.00% | 6.4만 |
|---|
| 2026.09.21 | ₩26,480 | ₩26,497 | ₩26,326 | ₩26,466 | -0.05% | 7.1만 |
|---|
| 2026.09.18 | ₩26,480 | ₩26,480 | ₩26,226 | ₩26,311 | -0.64% | 3.4만 |
|---|
| 2026.09.17 | ₩26,760 | ₩26,760 | ₩26,533 | ₩26,613 | -0.55% | 3.6만 |
|---|
| 2026.09.16 | ₩26,760 | ₩26,827 | ₩26,426 | ₩26,520 | -0.90% | 5.1만 |
|---|
| 2026.09.15 | ₩26,854 | ₩26,953 | ₩26,640 | ₩26,760 | -0.35% | 4.6만 |
|---|
| 2026.09.14 | ₩26,934 | ₩26,947 | ₩26,667 | ₩26,854 | -0.30% | 6.1만 |
|---|
| 2026.09.11 | ₩27,081 | ₩27,128 | ₩26,857 | ₩27,026 | -0.20% | 1.6만 |
|---|
| 2026.09.10 | ₩27,121 | ₩27,215 | ₩26,778 | ₩26,921 | -0.74% | 4.9만 |
|---|
| 2026.09.09 | ₩27,201 | ₩27,201 | ₩27,001 | ₩27,014 | -0.69% | 6.9만 |
|---|
| 2026.09.08 | ₩27,215 | ₩27,394 | ₩27,161 | ₩27,295 | +0.29% | 8.3만 |
|---|
| 2026.09.04 | ₩27,308 | ₩27,415 | ₩27,268 | ₩27,308 | 0.00% | 6.9만 |
|---|
| 2026.09.03 | ₩27,522 | ₩27,522 | ₩27,216 | ₩27,442 | -0.29% | 4.7만 |
|---|
| 2026.09.02 | ₩27,589 | ₩27,602 | ₩27,335 | ₩27,429 | -0.58% | 7만 |
|---|
| 2026.09.01 | ₩27,803 | ₩27,883 | ₩27,576 | ₩27,616 | -0.67% | 14.1만 |
|---|
| 2026.08.31 | ₩28,204 | ₩28,204 | ₩27,736 | ₩27,830 | -1.33% | 9만 |
|---|
| 2026.08.28 | ₩28,445 | ₩28,445 | ₩28,080 | ₩28,150 | -1.03% | 6.7만 |
|---|
| 2026.08.27 | ₩28,391 | ₩28,471 | ₩28,299 | ₩28,338 | -0.19% | 5.4만 |
|---|
| 2026.08.26 | ₩28,498 | ₩28,645 | ₩28,418 | ₩28,485 | -0.05% | 4.2만 |
|---|
| 2026.08.25 | ₩28,458 | ₩28,737 | ₩28,431 | ₩28,605 | +0.52% | 4.4만 |
|---|
| 2026.08.24 | ₩28,471 | ₩28,605 | ₩28,284 | ₩28,465 | -0.02% | 7.6만 |
|---|
| 2026.08.21 | ₩28,592 | ₩28,618 | ₩28,284 | ₩28,431 | -0.56% | 13.4만 |
|---|
| 2026.08.20 | ₩28,551 | ₩28,719 | ₩28,551 | ₩28,578 | +0.09% | 5.9만 |
|---|
| 2026.08.19 | ₩28,618 | ₩28,670 | ₩28,418 | ₩28,592 | -0.09% | 14.4만 |
|---|
| 2026.08.18 | ₩28,832 | ₩28,883 | ₩28,618 | ₩28,658 | -0.60% | 26.1만 |
|---|
| 2026.08.17 | ₩28,792 | ₩28,792 | ₩28,618 | ₩28,672 | -0.42% | 13만 |
|---|
| 2026.08.14 | ₩28,751 | ₩28,872 | ₩28,751 | ₩28,872 | +0.42% | 7.5만 |
|---|
| 2026.08.13 | ₩28,632 | ₩28,868 | ₩28,632 | ₩28,772 | +0.49% | 3.6만 |
|---|
| 2026.08.12 | ₩28,351 | ₩28,572 | ₩28,351 | ₩28,572 | +0.78% | 3.9만 |
|---|
| 2026.08.11 | ₩28,511 | ₩28,618 | ₩28,338 | ₩28,351 | -0.56% | 7.1만 |
|---|
| 2026.08.10 | ₩28,699 | ₩28,699 | ₩28,391 | ₩28,498 | -0.70% | 15.7만 |
|---|
| 2026.08.07 | ₩28,672 | ₩28,832 | ₩28,672 | ₩28,719 | +0.16% | 3.5만 |
|---|
| 2026.08.06 | ₩29,006 | ₩29,006 | ₩28,551 | ₩28,625 | -1.31% | 5.1만 |
|---|
| 2026.08.05 | ₩28,872 | ₩28,939 | ₩28,739 | ₩28,926 | +0.19% | 4.7만 |
|---|
| 2026.08.04 | ₩28,672 | ₩28,846 | ₩28,431 | ₩28,752 | +0.28% | 8.1만 |
|---|
| 2026.08.03 | ₩28,712 | ₩28,805 | ₩28,551 | ₩28,759 | +0.16% | 7.9만 |
|---|
| 2026.07.31 | ₩28,699 | ₩28,791 | ₩28,538 | ₩28,699 | 0.00% | 12.1만 |
|---|
| 2026.07.30 | ₩28,819 | ₩28,979 | ₩28,685 | ₩28,819 | 0.00% | 7만 |
|---|
| 2026.07.29 | ₩28,979 | ₩28,990 | ₩28,585 | ₩28,779 | -0.69% | 5.8만 |
|---|
| 2026.07.28 | ₩29,166 | ₩29,273 | ₩29,046 | ₩29,046 | -0.41% | 6.6만 |
|---|
| 2026.07.27 | ₩29,260 | ₩29,260 | ₩28,966 | ₩29,019 | -0.82% | 8.1만 |
|---|
| 2026.07.24 | ₩28,886 | ₩29,287 | ₩28,886 | ₩29,140 | +0.88% | 3.6만 |
|---|
| 2026.07.23 | ₩28,699 | ₩28,846 | ₩28,672 | ₩28,832 | +0.47% | 3.3만 |
|---|
| 2026.07.22 | ₩29,019 | ₩29,033 | ₩28,792 | ₩28,792 | -0.78% | 3.4만 |
|---|
| 2026.07.21 | ₩29,100 | ₩29,100 | ₩28,899 | ₩29,019 | -0.28% | 4.6만 |
|---|
| 2026.07.20 | ₩29,019 | ₩29,053 | ₩28,826 | ₩28,872 | -0.51% | 5만 |
|---|
| 2026.07.17 | ₩28,966 | ₩29,220 | ₩28,926 | ₩29,019 | +0.18% | 2.8만 |
|---|
| 2026.07.16 | ₩28,465 | ₩28,939 | ₩28,435 | ₩28,939 | +1.67% | 3.1만 |
|---|
| 2026.07.15 | ₩28,605 | ₩28,618 | ₩28,391 | ₩28,445 | -0.56% | 2.8만 |
|---|
| 2026.07.14 | ₩28,511 | ₩28,511 | ₩28,351 | ₩28,471 | -0.14% | 5.5만 |
|---|
| 2026.07.13 | ₩28,538 | ₩28,605 | ₩28,404 | ₩28,478 | -0.21% | 4.7만 |
|---|
| 2026.07.10 | ₩28,445 | ₩28,605 | ₩28,217 | ₩28,411 | -0.12% | 2.5만 |
|---|
| 2026.07.09 | ₩28,324 | ₩28,457 | ₩28,298 | ₩28,351 | +0.09% | 3.1만 |
|---|
| 2026.07.08 | ₩28,645 | ₩28,952 | ₩28,284 | ₩28,284 | -1.26% | 7.5만 |
|---|
| 2026.07.07 | ₩28,605 | ₩28,805 | ₩28,605 | ₩28,752 | +0.51% | 5만 |
|---|
| 2026.07.06 | ₩28,605 | ₩28,605 | ₩28,431 | ₩28,485 | -0.42% | 9.9만 |
|---|
| 2026.07.02 | ₩28,404 | ₩28,555 | ₩28,404 | ₩28,525 | +0.42% | 5만 |
|---|
| 2026.07.01 | ₩28,217 | ₩28,437 | ₩28,204 | ₩28,271 | +0.19% | 7.3만 |
|---|
| 2026.06.30 | ₩28,511 | ₩28,645 | ₩28,271 | ₩28,271 | -0.84% | 6.5만 |
|---|
| 2026.06.29 | ₩28,846 | ₩28,846 | ₩28,433 | ₩28,712 | -0.46% | 9.8만 |
|---|
| 2026.06.26 | ₩28,712 | ₩28,846 | ₩28,618 | ₩28,765 | +0.19% | 2.6만 |
|---|
| 2026.06.25 | ₩28,672 | ₩28,672 | ₩28,351 | ₩28,538 | -0.47% | 6.1만 |
|---|
| 2026.06.24 | ₩28,592 | ₩28,712 | ₩28,433 | ₩28,585 | -0.02% | 3.6만 |
|---|
| 2026.06.23 | ₩28,418 | ₩28,685 | ₩28,379 | ₩28,538 | +0.42% | 6.3만 |
|---|
| 2026.06.22 | ₩28,311 | ₩28,592 | ₩28,259 | ₩28,391 | +0.28% | 8.4만 |
|---|
| 2026.06.18 | ₩28,485 | ₩28,485 | ₩28,271 | ₩28,338 | -0.52% | 5.6만 |
|---|
| 2026.06.17 | ₩28,805 | ₩28,898 | ₩28,271 | ₩28,311 | -1.72% | 4.3만 |
|---|
| 2026.06.16 | ₩28,846 | ₩28,979 | ₩28,805 | ₩28,899 | +0.19% | 5.5만 |
|---|
| 2026.06.15 | ₩28,939 | ₩29,006 | ₩28,672 | ₩28,672 | -0.92% | 7.4만 |
|---|
| 2026.06.12 | ₩28,511 | ₩28,846 | ₩28,511 | ₩28,739 | +0.80% | 4.5만 |
|---|
| 2026.06.11 | ₩28,244 | ₩28,471 | ₩28,197 | ₩28,391 | +0.52% | 3.1만 |
|---|
| 2026.06.10 | ₩28,338 | ₩28,461 | ₩28,124 | ₩28,124 | -0.75% | 6.5만 |
|---|
| 2026.06.09 | ₩28,017 | ₩28,298 | ₩26,172 | ₩28,298 | +1.00% | 12.9만 |
|---|
| 2026.06.08 | ₩27,963 | ₩28,070 | ₩27,625 | ₩27,709 | -0.91% | 12.1만 |
|---|
| 2026.06.05 | ₩28,003 | ₩28,191 | ₩27,917 | ₩28,003 | 0.00% | 4.9만 |
|---|
| 2026.06.04 | ₩28,057 | ₩28,097 | ₩27,843 | ₩28,097 | +0.14% | 12.9만 |
|---|
| 2026.06.03 | ₩27,616 | ₩27,950 | ₩27,616 | ₩27,803 | +0.68% | 9.4만 |
|---|
| 2026.06.02 | ₩27,549 | ₩27,790 | ₩27,549 | ₩27,776 | +0.82% | 18.9만 |
|---|
| 2026.06.01 | ₩28,137 | ₩28,231 | ₩27,576 | ₩27,576 | -2.00% | 17.8만 |
|---|
| 2026.05.29 | ₩28,338 | ₩28,458 | ₩28,124 | ₩28,217 | -0.42% | 3.2만 |
|---|
| 2026.05.28 | ₩28,284 | ₩28,391 | ₩28,090 | ₩28,298 | +0.05% | 7.4만 |
|---|
| 2026.05.27 | ₩28,311 | ₩28,483 | ₩28,284 | ₩28,351 | +0.14% | 2만 |
|---|
| 2026.05.26 | ₩28,458 | ₩28,538 | ₩28,271 | ₩28,338 | -0.42% | 6.2만 |
|---|
| 2026.05.22 | ₩28,338 | ₩28,338 | ₩28,084 | ₩28,284 | -0.19% | 2.3만 |
|---|
| 2026.05.21 | ₩28,150 | ₩28,311 | ₩28,070 | ₩28,311 | +0.57% | 6.6만 |
|---|
| 2026.05.20 | ₩28,017 | ₩28,204 | ₩27,856 | ₩28,204 | +0.67% | 68.6만 |
|---|
| 2026.05.19 | ₩27,990 | ₩28,030 | ₩27,870 | ₩28,017 | +0.10% | 4.3만 |
|---|
| 2026.05.18 | ₩27,937 | ₩28,201 | ₩27,883 | ₩28,017 | +0.29% | 9.6만 |
|---|
| 2026.05.15 | ₩28,378 | ₩28,378 | ₩28,030 | ₩28,044 | -1.18% | 4.1만 |
|---|
| 2026.05.14 | ₩28,592 | ₩28,632 | ₩28,445 | ₩28,485 | -0.37% | 7만 |
|---|
| 2026.05.13 | ₩28,592 | ₩28,592 | ₩28,398 | ₩28,471 | -0.42% | 5.6만 |
|---|
| 2026.05.12 | ₩28,418 | ₩28,712 | ₩28,378 | ₩28,511 | +0.33% | 11.4만 |
|---|
| 2026.05.11 | ₩28,525 | ₩28,672 | ₩28,458 | ₩28,485 | -0.14% | 13.1만 |
|---|
| 2026.05.08 | ₩28,471 | ₩28,605 | ₩28,351 | ₩28,402 | -0.24% | 2.6만 |
|---|
| 2026.05.07 | ₩28,618 | ₩28,618 | ₩28,324 | ₩28,331 | -1.00% | 5.2만 |
|---|
| 2026.05.06 | ₩28,445 | ₩28,725 | ₩28,367 | ₩28,672 | +0.80% | 8.9만 |
|---|
| 2026.05.05 | ₩28,271 | ₩28,311 | ₩28,044 | ₩28,177 | -0.33% | 10.2만 |
|---|
| 2026.05.04 | ₩28,244 | ₩28,390 | ₩28,044 | ₩28,128 | -0.41% | 6만 |
|---|
| 2026.05.01 | ₩28,525 | ₩28,592 | ₩28,283 | ₩28,346 | -0.63% | 2.7만 |
|---|
| 2026.04.30 | ₩28,030 | ₩28,525 | ₩28,030 | ₩28,498 | +1.67% | 7.1만 |
|---|
| 2026.04.29 | ₩28,124 | ₩28,284 | ₩27,898 | ₩28,030 | -0.33% | 6.8만 |
|---|
| 2026.04.28 | ₩28,097 | ₩28,257 | ₩27,990 | ₩28,240 | +0.51% | 5.8만 |
|---|
| 2026.04.27 | ₩28,070 | ₩28,211 | ₩27,989 | ₩28,097 | +0.10% | 8.5만 |
|---|
| 2026.04.24 | ₩28,177 | ₩28,284 | ₩28,057 | ₩28,089 | -0.31% | 3.3만 |
|---|
| 2026.04.23 | ₩28,084 | ₩28,324 | ₩28,030 | ₩28,284 | +0.71% | 4.6만 |
|---|
| 2026.04.22 | ₩28,298 | ₩28,338 | ₩27,950 | ₩28,017 | -0.99% | 6.9만 |
|---|
| 2026.04.21 | ₩28,685 | ₩28,739 | ₩28,229 | ₩28,311 | -1.30% | 8.9만 |
|---|
| 2026.04.20 | ₩28,511 | ₩28,705 | ₩28,424 | ₩28,672 | +0.56% | 8.9만 |
|---|
| 2026.04.17 | ₩28,338 | ₩28,604 | ₩28,217 | ₩28,592 | +0.90% | 4.3만 |
|---|
| 2026.04.16 | ₩27,963 | ₩28,204 | ₩27,937 | ₩28,117 | +0.55% | 5.4만 |
|---|
| 2026.04.15 | ₩27,776 | ₩27,870 | ₩27,669 | ₩27,830 | +0.19% | 5.1만 |
|---|
| 2026.04.14 | ₩27,669 | ₩27,850 | ₩27,643 | ₩27,790 | +0.43% | 6.2만 |
|---|
| 2026.04.13 | ₩27,455 | ₩27,643 | ₩27,295 | ₩27,643 | +0.68% | 7.1만 |
|---|
| 2026.04.10 | ₩27,629 | ₩27,633 | ₩27,459 | ₩27,522 | -0.39% | 3.2만 |
|---|
| 2026.04.09 | ₩27,255 | ₩27,696 | ₩27,255 | ₩27,429 | +0.64% | 5만 |
|---|
| 2026.04.08 | ₩27,135 | ₩27,402 | ₩27,135 | ₩27,389 | +0.94% | 5.9만 |
|---|
| 2026.04.07 | ₩26,653 | ₩26,692 | ₩26,442 | ₩26,627 | -0.10% | 7.7만 |
|---|
| 2026.04.06 | ₩26,587 | ₩26,734 | ₩26,508 | ₩26,720 | +0.50% | 6.1만 |
|---|
| 2026.04.02 | ₩26,453 | ₩26,710 | ₩26,413 | ₩26,707 | +0.96% | 5.6만 |
|---|
| 2026.04.01 | ₩26,333 | ₩26,560 | ₩26,288 | ₩26,480 | +0.56% | 5.8만 |
|---|
| 2026.03.31 | ₩26,039 | ₩26,366 | ₩25,932 | ₩26,186 | +0.56% | 12만 |
|---|
| 2026.03.30 | ₩25,932 | ₩26,051 | ₩25,651 | ₩25,744 | -0.72% | 11.5만 |
|---|
| 2026.03.27 | ₩25,825 | ₩25,925 | ₩25,651 | ₩25,691 | -0.52% | 6.4만 |
|---|
| 2026.03.26 | ₩25,905 | ₩26,144 | ₩25,811 | ₩25,878 | -0.10% | 5.6만 |
|---|
| 2026.03.25 | ₩26,199 | ₩26,279 | ₩26,039 | ₩26,079 | -0.46% | 7.4만 |
|---|
| 2026.03.24 | ₩25,905 | ₩26,199 | ₩25,758 | ₩25,958 | +0.21% | 6.6만 |
|---|
| 2026.03.23 | ₩26,346 | ₩26,466 | ₩26,065 | ₩26,132 | -0.81% | 12.8만 |
|---|
| 2026.03.20 | ₩26,587 | ₩26,587 | ₩25,798 | ₩25,863 | -2.72% | 4.2만 |
|---|
| 2026.03.19 | ₩26,680 | ₩26,707 | ₩26,413 | ₩26,546 | -0.50% | 4.8만 |
|---|
| 2026.03.18 | ₩27,108 | ₩27,108 | ₩26,760 | ₩26,774 | -1.23% | 2.7만 |
|---|
| 2026.03.17 | ₩27,135 | ₩27,268 | ₩27,108 | ₩27,175 | +0.15% | 6.4만 |
|---|
| 2026.03.16 | ₩26,881 | ₩27,133 | ₩26,881 | ₩26,947 | +0.25% | 8.5만 |
|---|
| 2026.03.13 | ₩26,894 | ₩27,054 | ₩26,640 | ₩26,640 | -0.94% | 2.4만 |
|---|
| 2026.03.12 | ₩27,041 | ₩27,041 | ₩26,774 | ₩26,854 | -0.69% | 3.8만 |
|---|
| 2026.03.11 | ₩27,268 | ₩27,335 | ₩27,095 | ₩27,129 | -0.51% | 3.9만 |
|---|
| 2026.03.10 | ₩27,295 | ₩27,641 | ₩27,123 | ₩27,375 | +0.29% | 8.6만 |
|---|
| 2026.03.09 | ₩26,974 | ₩27,402 | ₩26,693 | ₩27,389 | +1.54% | 9.2만 |
|---|
| 2026.03.06 | ₩27,268 | ₩27,415 | ₩27,009 | ₩27,201 | -0.25% | 4.2만 |
|---|
| 2026.03.05 | ₩27,696 | ₩27,696 | ₩27,322 | ₩27,509 | -0.68% | 7.3만 |
|---|
| 2026.03.04 | ₩27,696 | ₩27,788 | ₩27,529 | ₩27,709 | +0.05% | 4.5만 |
|---|
| 2026.03.03 | ₩27,776 | ₩27,883 | ₩27,362 | ₩27,830 | +0.19% | 11.1만 |
|---|
| 2026.03.02 | ₩27,937 | ₩28,191 | ₩27,871 | ₩28,084 | +0.53% | 13.2만 |
|---|
| 2026.02.27 | ₩28,070 | ₩28,204 | ₩27,946 | ₩28,124 | +0.19% | 5.4만 |
|---|
| 2026.02.26 | ₩27,937 | ₩28,097 | ₩27,844 | ₩28,097 | +0.57% | 10만 |
|---|
| 2026.02.25 | ₩27,923 | ₩27,923 | ₩27,721 | ₩27,897 | -0.10% | 17.9만 |
|---|
| 2026.02.24 | ₩27,803 | ₩27,816 | ₩27,576 | ₩27,803 | 0.00% | 6.7만 |
|---|
| 2026.02.23 | ₩27,963 | ₩27,997 | ₩27,783 | ₩27,856 | -0.38% | 13.3만 |
|---|
| 2026.02.20 | ₩28,084 | ₩28,084 | ₩27,812 | ₩28,030 | -0.19% | 1.3만 |
|---|
| 2026.02.19 | ₩28,003 | ₩28,061 | ₩27,843 | ₩27,897 | -0.38% | 3.3만 |
|---|
| 2026.02.18 | ₩28,618 | ₩28,618 | ₩28,177 | ₩28,284 | -1.17% | 6.5만 |
|---|
| 2026.02.17 | ₩28,565 | ₩28,618 | ₩28,280 | ₩28,618 | +0.19% | 11.4만 |
|---|
| 2026.02.13 | ₩28,137 | ₩28,511 | ₩28,104 | ₩28,431 | +1.05% | 5.4만 |
|---|
| 2026.02.12 | ₩28,351 | ₩28,511 | ₩28,030 | ₩28,030 | -1.13% | 7만 |
|---|
| 2026.02.11 | ₩27,803 | ₩28,068 | ₩27,792 | ₩27,911 | +0.39% | 9.2만 |
|---|
| 2026.02.10 | ₩27,522 | ₩27,883 | ₩27,474 | ₩27,776 | +0.92% | 4.6만 |
|---|
| 2026.02.09 | ₩27,268 | ₩27,489 | ₩27,216 | ₩27,455 | +0.69% | 14.2만 |
|---|
| 2026.02.06 | ₩26,961 | ₩27,187 | ₩26,881 | ₩27,121 | +0.59% | 12.2만 |
|---|
| 2026.02.05 | ₩26,867 | ₩27,081 | ₩26,747 | ₩26,907 | +0.15% | 6.5만 |
|---|
| 2026.02.04 | ₩26,867 | ₩27,068 | ₩26,802 | ₩26,867 | 0.00% | 7.7만 |
|---|
| 2026.02.03 | ₩26,680 | ₩26,854 | ₩26,567 | ₩26,778 | +0.37% | 17.2만 |
|---|
| 2026.02.02 | ₩26,800 | ₩26,867 | ₩26,636 | ₩26,667 | -0.50% | 12.6만 |
|---|
| 2026.01.30 | ₩26,653 | ₩26,800 | ₩26,533 | ₩26,760 | +0.40% | 9.2만 |
|---|
| 2026.01.29 | ₩26,600 | ₩26,787 | ₩26,500 | ₩26,787 | +0.70% | 9만 |
|---|
| 2026.01.28 | ₩26,546 | ₩26,667 | ₩26,426 | ₩26,426 | -0.45% | 6.4만 |
|---|
| 2026.01.27 | ₩26,640 | ₩26,734 | ₩26,548 | ₩26,734 | +0.35% | 7.8만 |
|---|
| 2026.01.26 | ₩26,707 | ₩26,894 | ₩26,546 | ₩26,546 | -0.60% | 10.1만 |
|---|
| 2026.01.23 | ₩26,520 | ₩27,108 | ₩26,411 | ₩26,680 | +0.60% | 2.6만 |
|---|
| 2026.01.22 | ₩27,068 | ₩27,068 | ₩26,573 | ₩26,587 | -1.78% | 5만 |
|---|
| 2026.01.21 | ₩26,867 | ₩26,934 | ₩26,627 | ₩26,827 | -0.15% | 7.5만 |
|---|
| 2026.01.20 | ₩26,988 | ₩26,988 | ₩26,691 | ₩26,692 | -1.09% | 8.1만 |
|---|
| 2026.01.16 | ₩26,881 | ₩27,282 | ₩26,881 | ₩27,242 | +1.34% | 2.5만 |
|---|
| 2026.01.15 | ₩26,854 | ₩27,068 | ₩26,854 | ₩26,921 | +0.25% | 4.9만 |
|---|
| 2026.01.14 | ₩26,560 | ₩26,814 | ₩26,387 | ₩26,734 | +0.65% | 2.8만 |
|---|
| 2026.01.13 | ₩26,453 | ₩26,600 | ₩26,305 | ₩26,573 | +0.45% | 5.3만 |
|---|
| 2026.01.12 | ₩26,506 | ₩26,571 | ₩26,306 | ₩26,373 | -0.50% | 7.9만 |
|---|
| 2026.01.09 | ₩26,373 | ₩26,573 | ₩26,373 | ₩26,466 | +0.35% | 6.6만 |
|---|
| 2026.01.08 | ₩26,065 | ₩26,426 | ₩26,039 | ₩26,426 | +1.38% | 4.7만 |
|---|
| 2026.01.07 | ₩26,466 | ₩26,476 | ₩26,105 | ₩26,105 | -1.36% | 5.5만 |
|---|
| 2026.01.06 | ₩26,159 | ₩26,333 | ₩26,132 | ₩26,333 | +0.66% | 6.6만 |
|---|
| 2026.01.05 | ₩26,186 | ₩26,386 | ₩26,039 | ₩26,279 | +0.36% | 8.8만 |
|---|
| 2026.01.02 | ₩26,306 | ₩26,333 | ₩26,012 | ₩26,279 | -0.10% | 7.5만 |
|---|
| 2025.12.31 | ₩26,506 | ₩26,506 | ₩26,119 | ₩26,172 | -1.26% | 6.3만 |
|---|
| 2025.12.30 | ₩26,413 | ₩26,520 | ₩26,266 | ₩26,359 | -0.20% | 11.6만 |
|---|
| 2025.12.29 | ₩26,386 | ₩26,506 | ₩26,226 | ₩26,426 | +0.15% | 11.6만 |
|---|
| 2025.12.26 | ₩26,359 | ₩26,456 | ₩26,199 | ₩26,365 | +0.02% | 3.6만 |
|---|
| 2025.12.24 | ₩26,346 | ₩26,466 | ₩26,313 | ₩26,446 | +0.38% | 3.5만 |
|---|
| 2025.12.23 | ₩26,306 | ₩26,386 | ₩26,208 | ₩26,346 | +0.15% | 5.1만 |
|---|
| 2025.12.22 | ₩25,932 | ₩26,116 | ₩25,891 | ₩26,012 | +0.31% | 5.1만 |
|---|
| 2025.12.19 | ₩25,972 | ₩26,112 | ₩25,918 | ₩25,968 | -0.02% | 1.2만 |
|---|
| 2025.12.18 | ₩26,145 | ₩26,159 | ₩25,878 | ₩25,933 | -0.81% | 3.4만 |
|---|
| 2025.12.17 | ₩25,905 | ₩26,119 | ₩25,905 | ₩26,012 | +0.41% | 3.9만 |
|---|
| 2025.12.16 | ₩26,119 | ₩26,119 | ₩25,866 | ₩25,958 | -0.61% | 4.3만 |
|---|
| 2025.12.15 | ₩25,998 | ₩26,079 | ₩25,905 | ₩26,065 | +0.26% | 6만 |
|---|
| 2025.12.12 | ₩25,998 | ₩26,132 | ₩25,851 | ₩25,878 | -0.46% | 2.5만 |
|---|
| 2025.12.11 | ₩25,945 | ₩26,065 | ₩25,879 | ₩25,932 | -0.05% | 6.1만 |
|---|
| 2025.12.10 | ₩25,758 | ₩25,937 | ₩25,758 | ₩25,937 | +0.70% | 2.5만 |
|---|
| 2025.12.09 | ₩25,998 | ₩26,009 | ₩25,731 | ₩25,771 | -0.87% | 5.4만 |
|---|
| 2025.12.08 | ₩26,065 | ₩26,065 | ₩25,891 | ₩25,918 | -0.56% | 6.5만 |
|---|
| 2025.12.05 | ₩26,012 | ₩26,104 | ₩25,958 | ₩25,958 | -0.21% | 2.6만 |
|---|
| 2025.12.04 | ₩25,918 | ₩26,159 | ₩25,918 | ₩25,918 | 0.00% | 4.9만 |
|---|
| 2025.12.03 | ₩26,239 | ₩26,279 | ₩26,012 | ₩26,159 | -0.31% | 6.3만 |
|---|
| 2025.12.02 | ₩26,145 | ₩26,279 | ₩26,012 | ₩26,079 | -0.26% | 6.4만 |
|---|
| 2025.12.01 | ₩26,199 | ₩26,325 | ₩26,105 | ₩26,145 | -0.20% | 12.5만 |
|---|
| 2025.11.28 | ₩26,172 | ₩26,466 | ₩26,012 | ₩26,279 | +0.41% | 5.4만 |
|---|
| 2025.11.26 | ₩26,039 | ₩26,399 | ₩26,039 | ₩26,266 | +0.87% | 3.8만 |
|---|
| 2025.11.25 | ₩26,025 | ₩26,268 | ₩25,985 | ₩26,151 | +0.48% | 4.9만 |
|---|
| 2025.11.24 | ₩26,012 | ₩26,113 | ₩25,802 | ₩26,079 | +0.26% | 5.6만 |
|---|
| 2025.11.21 | ₩25,597 | ₩26,061 | ₩25,557 | ₩25,918 | +1.25% | 3.3만 |
|---|
| 2025.11.20 | ₩25,851 | ₩25,932 | ₩25,584 | ₩25,584 | -1.03% | 5.5만 |
|---|
| 2025.11.19 | ₩25,638 | ₩25,667 | ₩25,477 | ₩25,511 | -0.50% | 3.9만 |
|---|
| 2025.11.18 | ₩25,504 | ₩25,756 | ₩25,504 | ₩25,638 | +0.52% | 4.8만 |
|---|
| 2025.11.17 | ₩25,838 | ₩25,865 | ₩25,597 | ₩25,604 | -0.91% | 6만 |
|---|
| 2025.11.14 | ₩25,744 | ₩25,785 | ₩25,597 | ₩25,718 | -0.10% | 1.3만 |
|---|
| 2025.11.13 | ₩25,998 | ₩25,998 | ₩25,651 | ₩25,651 | -1.34% | 3.6만 |
|---|
| 2025.11.12 | ₩26,105 | ₩26,199 | ₩26,025 | ₩26,065 | -0.15% | 3.7만 |
|---|
| 2025.11.11 | ₩26,132 | ₩26,266 | ₩26,067 | ₩26,226 | +0.36% | 3.6만 |
|---|
| 2025.11.10 | ₩25,998 | ₩26,119 | ₩25,846 | ₩26,012 | +0.05% | 6.5만 |
|---|
| 2025.11.07 | ₩25,718 | ₩26,059 | ₩25,694 | ₩26,039 | +1.25% | 2.9만 |
|---|
| 2025.11.06 | ₩25,758 | ₩25,843 | ₩25,664 | ₩25,720 | -0.15% | 4.4만 |
|---|
| 2025.11.05 | ₩25,838 | ₩26,060 | ₩25,708 | ₩25,878 | +0.16% | 5만 |
|---|
| 2025.11.04 | ₩25,758 | ₩25,865 | ₩25,714 | ₩25,861 | +0.40% | 5.5만 |
|---|
| 2025.11.03 | ₩25,865 | ₩25,905 | ₩25,597 | ₩25,898 | +0.13% | 11.7만 |
|---|
| 2025.10.31 | ₩25,972 | ₩26,052 | ₩25,785 | ₩25,998 | +0.10% | 9.5만 |
|---|
| 2025.10.30 | ₩25,624 | ₩26,077 | ₩25,608 | ₩25,998 | +1.46% | 12.3만 |
|---|
| 2025.10.29 | ₩26,172 | ₩26,172 | ₩25,572 | ₩25,651 | -1.99% | 8.1만 |
|---|
| 2025.10.28 | ₩26,613 | ₩26,613 | ₩26,239 | ₩26,239 | -1.41% | 7.2만 |
|---|
| 2025.10.27 | ₩26,546 | ₩26,693 | ₩26,445 | ₩26,667 | +0.45% | 12.6만 |
|---|
| 2025.10.24 | ₩26,627 | ₩26,680 | ₩26,453 | ₩26,546 | -0.30% | 2.3만 |
|---|
| 2025.10.23 | ₩26,546 | ₩26,546 | ₩26,286 | ₩26,453 | -0.35% | 3.5만 |
|---|
| 2025.10.22 | ₩26,453 | ₩26,532 | ₩26,276 | ₩26,493 | +0.15% | 3.2만 |
|---|
| 2025.10.21 | ₩26,466 | ₩26,524 | ₩26,319 | ₩26,440 | -0.10% | 5.2만 |
|---|
| 2025.10.20 | ₩26,386 | ₩26,533 | ₩26,259 | ₩26,533 | +0.56% | 7.9만 |
|---|
| 2025.10.17 | ₩25,878 | ₩26,266 | ₩25,878 | ₩26,239 | +1.39% | 5만 |
|---|
| 2025.10.16 | ₩26,186 | ₩26,333 | ₩25,985 | ₩26,079 | -0.41% | 5.7만 |
|---|
| 2025.10.15 | ₩25,771 | ₩26,092 | ₩25,771 | ₩25,985 | +0.83% | 4.3만 |
|---|
| 2025.10.14 | ₩25,437 | ₩25,758 | ₩25,370 | ₩25,718 | +1.10% | 12.6만 |
|---|
| 2025.10.13 | ₩25,450 | ₩25,571 | ₩25,338 | ₩25,517 | +0.26% | 9.8만 |
|---|
| 2025.10.10 | ₩25,798 | ₩25,798 | ₩25,384 | ₩25,410 | -1.50% | 7.9만 |
|---|