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 | ₩24,887 | ₩24,980 | ₩24,780 | ₩24,927 | +0.16% | 6.2만 |
| 2026.10.08 | ₩24,646 | ₩24,726 | ₩24,433 | ₩24,726 | +0.33% | 5.6만 |
| 2026.10.07 | ₩24,887 | ₩24,895 | ₩24,593 | ₩24,700 | -0.75% | 7.5만 |
| 2026.10.06 | ₩24,994 | ₩25,247 | ₩24,847 | ₩24,940 | -0.21% | 10만 |
| 2026.10.05 | ₩24,927 | ₩25,154 | ₩24,726 | ₩24,887 | -0.16% | 8.7만 |
| 2026.10.02 | ₩24,980 | ₩25,146 | ₩24,847 | ₩24,940 | -0.16% | 4.5만 |
| 2026.10.01 | ₩25,194 | ₩25,294 | ₩24,820 | ₩24,927 | -1.06% | 7.4만 |
| 2026.09.30 | ₩25,661 | ₩25,661 | ₩25,274 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,314 |
| -1.35% |
| 13.4만 |
| 2026.09.29 | ₩25,501 | ₩25,541 | ₩25,287 | ₩25,421 | -0.31% | 10.4만 |
|---|
| 2026.09.28 | ₩25,621 | ₩25,768 | ₩25,448 | ₩25,515 | -0.42% | 14.4만 |
|---|
| 2026.09.25 | ₩25,862 | ₩25,969 | ₩25,641 | ₩25,688 | -0.67% | 5만 |
|---|
| 2026.09.24 | ₩26,116 | ₩26,142 | ₩25,782 | ₩25,782 | -1.28% | 3.6만 |
|---|
| 2026.09.23 | ₩26,369 | ₩26,611 | ₩26,129 | ₩26,129 | -0.91% | 9.4만 |
|---|
| 2026.09.22 | ₩26,717 | ₩26,717 | ₩26,343 | ₩26,450 | -1.00% | 6.4만 |
|---|
| 2026.09.21 | ₩26,463 | ₩26,480 | ₩26,309 | ₩26,450 | -0.05% | 7.1만 |
|---|
| 2026.09.18 | ₩26,463 | ₩26,463 | ₩26,209 | ₩26,295 | -0.64% | 3.4만 |
|---|
| 2026.09.17 | ₩26,744 | ₩26,744 | ₩26,516 | ₩26,597 | -0.55% | 3.6만 |
|---|
| 2026.09.16 | ₩26,744 | ₩26,810 | ₩26,410 | ₩26,503 | -0.90% | 5.1만 |
|---|
| 2026.09.15 | ₩26,837 | ₩26,936 | ₩26,623 | ₩26,744 | -0.35% | 4.6만 |
|---|
| 2026.09.14 | ₩26,917 | ₩26,931 | ₩26,650 | ₩26,837 | -0.30% | 6.1만 |
|---|
| 2026.09.11 | ₩27,064 | ₩27,111 | ₩26,840 | ₩27,009 | -0.20% | 1.6만 |
|---|
| 2026.09.10 | ₩27,104 | ₩27,198 | ₩26,761 | ₩26,904 | -0.74% | 4.9만 |
|---|
| 2026.09.09 | ₩27,184 | ₩27,184 | ₩26,984 | ₩26,997 | -0.69% | 6.9만 |
|---|
| 2026.09.08 | ₩27,198 | ₩27,377 | ₩27,144 | ₩27,278 | +0.29% | 8.3만 |
|---|
| 2026.09.04 | ₩27,291 | ₩27,398 | ₩27,251 | ₩27,291 | 0.00% | 6.9만 |
|---|
| 2026.09.03 | ₩27,505 | ₩27,505 | ₩27,199 | ₩27,425 | -0.29% | 4.7만 |
|---|
| 2026.09.02 | ₩27,572 | ₩27,585 | ₩27,318 | ₩27,411 | -0.58% | 7만 |
|---|
| 2026.09.01 | ₩27,785 | ₩27,866 | ₩27,558 | ₩27,598 | -0.67% | 14.1만 |
|---|
| 2026.08.31 | ₩28,186 | ₩28,186 | ₩27,719 | ₩27,812 | -1.33% | 9만 |
|---|
| 2026.08.28 | ₩28,427 | ₩28,427 | ₩28,062 | ₩28,133 | -1.03% | 6.7만 |
|---|
| 2026.08.27 | ₩28,373 | ₩28,453 | ₩28,281 | ₩28,320 | -0.19% | 5.4만 |
|---|
| 2026.08.26 | ₩28,480 | ₩28,627 | ₩28,400 | ₩28,467 | -0.05% | 4.2만 |
|---|
| 2026.08.25 | ₩28,440 | ₩28,719 | ₩28,413 | ₩28,587 | +0.52% | 4.4만 |
|---|
| 2026.08.24 | ₩28,453 | ₩28,587 | ₩28,266 | ₩28,447 | -0.02% | 7.6만 |
|---|
| 2026.08.21 | ₩28,574 | ₩28,600 | ₩28,266 | ₩28,413 | -0.56% | 13.4만 |
|---|
| 2026.08.20 | ₩28,534 | ₩28,701 | ₩28,534 | ₩28,560 | +0.09% | 5.9만 |
|---|
| 2026.08.19 | ₩28,600 | ₩28,652 | ₩28,400 | ₩28,574 | -0.09% | 14.4만 |
|---|
| 2026.08.18 | ₩28,814 | ₩28,865 | ₩28,600 | ₩28,640 | -0.60% | 26.1만 |
|---|
| 2026.08.17 | ₩28,774 | ₩28,774 | ₩28,600 | ₩28,654 | -0.42% | 13만 |
|---|
| 2026.08.14 | ₩28,733 | ₩28,854 | ₩28,733 | ₩28,854 | +0.42% | 7.5만 |
|---|
| 2026.08.13 | ₩28,614 | ₩28,850 | ₩28,614 | ₩28,754 | +0.49% | 3.6만 |
|---|
| 2026.08.12 | ₩28,333 | ₩28,554 | ₩28,333 | ₩28,554 | +0.78% | 3.9만 |
|---|
| 2026.08.11 | ₩28,493 | ₩28,600 | ₩28,320 | ₩28,333 | -0.56% | 7.1만 |
|---|
| 2026.08.10 | ₩28,680 | ₩28,680 | ₩28,373 | ₩28,480 | -0.70% | 15.7만 |
|---|
| 2026.08.07 | ₩28,654 | ₩28,814 | ₩28,654 | ₩28,701 | +0.16% | 3.5만 |
|---|
| 2026.08.06 | ₩28,988 | ₩28,988 | ₩28,534 | ₩28,607 | -1.31% | 5.1만 |
|---|
| 2026.08.05 | ₩28,854 | ₩28,921 | ₩28,721 | ₩28,908 | +0.19% | 4.7만 |
|---|
| 2026.08.04 | ₩28,654 | ₩28,827 | ₩28,413 | ₩28,734 | +0.28% | 8.1만 |
|---|
| 2026.08.03 | ₩28,694 | ₩28,787 | ₩28,534 | ₩28,741 | +0.16% | 7.9만 |
|---|
| 2026.07.31 | ₩28,680 | ₩28,773 | ₩28,520 | ₩28,680 | 0.00% | 12.1만 |
|---|
| 2026.07.30 | ₩28,801 | ₩28,961 | ₩28,667 | ₩28,801 | 0.00% | 7만 |
|---|
| 2026.07.29 | ₩28,961 | ₩28,972 | ₩28,567 | ₩28,761 | -0.69% | 5.8만 |
|---|
| 2026.07.28 | ₩29,148 | ₩29,255 | ₩29,028 | ₩29,028 | -0.41% | 6.6만 |
|---|
| 2026.07.27 | ₩29,242 | ₩29,242 | ₩28,948 | ₩29,001 | -0.82% | 8.1만 |
|---|
| 2026.07.24 | ₩28,868 | ₩29,268 | ₩28,868 | ₩29,121 | +0.88% | 3.6만 |
|---|
| 2026.07.23 | ₩28,680 | ₩28,827 | ₩28,654 | ₩28,814 | +0.47% | 3.3만 |
|---|
| 2026.07.22 | ₩29,001 | ₩29,014 | ₩28,774 | ₩28,774 | -0.78% | 3.4만 |
|---|
| 2026.07.21 | ₩29,081 | ₩29,081 | ₩28,881 | ₩29,001 | -0.28% | 4.6만 |
|---|
| 2026.07.20 | ₩29,001 | ₩29,034 | ₩28,807 | ₩28,854 | -0.51% | 5만 |
|---|
| 2026.07.17 | ₩28,948 | ₩29,201 | ₩28,908 | ₩29,001 | +0.18% | 2.8만 |
|---|
| 2026.07.16 | ₩28,447 | ₩28,921 | ₩28,417 | ₩28,921 | +1.67% | 3.1만 |
|---|
| 2026.07.15 | ₩28,587 | ₩28,600 | ₩28,373 | ₩28,427 | -0.56% | 2.8만 |
|---|
| 2026.07.14 | ₩28,493 | ₩28,493 | ₩28,333 | ₩28,453 | -0.14% | 5.5만 |
|---|
| 2026.07.13 | ₩28,520 | ₩28,587 | ₩28,387 | ₩28,460 | -0.21% | 4.7만 |
|---|
| 2026.07.10 | ₩28,427 | ₩28,587 | ₩28,200 | ₩28,393 | -0.12% | 2.5만 |
|---|
| 2026.07.09 | ₩28,306 | ₩28,439 | ₩28,280 | ₩28,333 | +0.09% | 3.1만 |
|---|
| 2026.07.08 | ₩28,627 | ₩28,934 | ₩28,266 | ₩28,266 | -1.26% | 7.5만 |
|---|
| 2026.07.07 | ₩28,587 | ₩28,787 | ₩28,587 | ₩28,734 | +0.51% | 5만 |
|---|
| 2026.07.06 | ₩28,587 | ₩28,587 | ₩28,413 | ₩28,467 | -0.42% | 9.9만 |
|---|
| 2026.07.02 | ₩28,387 | ₩28,538 | ₩28,387 | ₩28,507 | +0.42% | 5만 |
|---|
| 2026.07.01 | ₩28,200 | ₩28,419 | ₩28,186 | ₩28,253 | +0.19% | 7.3만 |
|---|
| 2026.06.30 | ₩28,493 | ₩28,627 | ₩28,253 | ₩28,253 | -0.84% | 6.5만 |
|---|
| 2026.06.29 | ₩28,827 | ₩28,827 | ₩28,415 | ₩28,694 | -0.46% | 9.8만 |
|---|
| 2026.06.26 | ₩28,694 | ₩28,827 | ₩28,600 | ₩28,747 | +0.19% | 2.6만 |
|---|
| 2026.06.25 | ₩28,654 | ₩28,654 | ₩28,333 | ₩28,520 | -0.47% | 6.1만 |
|---|
| 2026.06.24 | ₩28,574 | ₩28,694 | ₩28,415 | ₩28,567 | -0.02% | 3.6만 |
|---|
| 2026.06.23 | ₩28,400 | ₩28,667 | ₩28,361 | ₩28,520 | +0.42% | 6.3만 |
|---|
| 2026.06.22 | ₩28,293 | ₩28,574 | ₩28,241 | ₩28,373 | +0.28% | 8.4만 |
|---|
| 2026.06.18 | ₩28,467 | ₩28,467 | ₩28,253 | ₩28,320 | -0.52% | 5.6만 |
|---|
| 2026.06.17 | ₩28,787 | ₩28,880 | ₩28,253 | ₩28,293 | -1.72% | 4.3만 |
|---|
| 2026.06.16 | ₩28,827 | ₩28,961 | ₩28,787 | ₩28,881 | +0.19% | 5.5만 |
|---|
| 2026.06.15 | ₩28,921 | ₩28,988 | ₩28,654 | ₩28,654 | -0.92% | 7.4만 |
|---|
| 2026.06.12 | ₩28,493 | ₩28,827 | ₩28,493 | ₩28,721 | +0.80% | 4.5만 |
|---|
| 2026.06.11 | ₩28,226 | ₩28,453 | ₩28,180 | ₩28,373 | +0.52% | 3.1만 |
|---|
| 2026.06.10 | ₩28,320 | ₩28,443 | ₩28,106 | ₩28,106 | -0.75% | 6.5만 |
|---|
| 2026.06.09 | ₩27,999 | ₩28,280 | ₩26,156 | ₩28,280 | +1.00% | 12.9만 |
|---|
| 2026.06.08 | ₩27,946 | ₩28,053 | ₩27,608 | ₩27,692 | -0.91% | 12.1만 |
|---|
| 2026.06.05 | ₩27,986 | ₩28,173 | ₩27,899 | ₩27,986 | 0.00% | 4.9만 |
|---|
| 2026.06.04 | ₩28,039 | ₩28,079 | ₩27,826 | ₩28,079 | +0.14% | 12.9만 |
|---|
| 2026.06.03 | ₩27,598 | ₩27,932 | ₩27,598 | ₩27,785 | +0.68% | 9.4만 |
|---|
| 2026.06.02 | ₩27,532 | ₩27,772 | ₩27,532 | ₩27,759 | +0.82% | 18.9만 |
|---|
| 2026.06.01 | ₩28,119 | ₩28,213 | ₩27,558 | ₩27,558 | -2.00% | 17.8만 |
|---|
| 2026.05.29 | ₩28,320 | ₩28,440 | ₩28,106 | ₩28,200 | -0.42% | 3.2만 |
|---|
| 2026.05.28 | ₩28,266 | ₩28,373 | ₩28,073 | ₩28,280 | +0.05% | 7.4만 |
|---|
| 2026.05.27 | ₩28,293 | ₩28,465 | ₩28,266 | ₩28,333 | +0.14% | 2만 |
|---|
| 2026.05.26 | ₩28,440 | ₩28,520 | ₩28,253 | ₩28,320 | -0.42% | 6.2만 |
|---|
| 2026.05.22 | ₩28,320 | ₩28,320 | ₩28,066 | ₩28,266 | -0.19% | 2.3만 |
|---|
| 2026.05.21 | ₩28,133 | ₩28,293 | ₩28,053 | ₩28,293 | +0.57% | 6.6만 |
|---|
| 2026.05.20 | ₩27,999 | ₩28,186 | ₩27,839 | ₩28,186 | +0.67% | 68.6만 |
|---|
| 2026.05.19 | ₩27,972 | ₩28,013 | ₩27,852 | ₩27,999 | +0.10% | 4.3만 |
|---|
| 2026.05.18 | ₩27,919 | ₩28,184 | ₩27,866 | ₩27,999 | +0.29% | 9.6만 |
|---|
| 2026.05.15 | ₩28,360 | ₩28,360 | ₩28,013 | ₩28,026 | -1.18% | 4.1만 |
|---|
| 2026.05.14 | ₩28,574 | ₩28,614 | ₩28,427 | ₩28,467 | -0.37% | 7만 |
|---|
| 2026.05.13 | ₩28,574 | ₩28,574 | ₩28,380 | ₩28,453 | -0.42% | 5.6만 |
|---|
| 2026.05.12 | ₩28,400 | ₩28,694 | ₩28,360 | ₩28,493 | +0.33% | 11.4만 |
|---|
| 2026.05.11 | ₩28,507 | ₩28,654 | ₩28,440 | ₩28,467 | -0.14% | 13.1만 |
|---|
| 2026.05.08 | ₩28,453 | ₩28,587 | ₩28,333 | ₩28,384 | -0.24% | 2.6만 |
|---|
| 2026.05.07 | ₩28,600 | ₩28,600 | ₩28,306 | ₩28,313 | -1.00% | 5.2만 |
|---|
| 2026.05.06 | ₩28,427 | ₩28,707 | ₩28,349 | ₩28,654 | +0.80% | 8.9만 |
|---|
| 2026.05.05 | ₩28,253 | ₩28,293 | ₩28,026 | ₩28,160 | -0.33% | 10.2만 |
|---|
| 2026.05.04 | ₩28,226 | ₩28,372 | ₩28,026 | ₩28,110 | -0.41% | 6만 |
|---|
| 2026.05.01 | ₩28,507 | ₩28,574 | ₩28,265 | ₩28,328 | -0.63% | 2.7만 |
|---|
| 2026.04.30 | ₩28,013 | ₩28,507 | ₩28,013 | ₩28,480 | +1.67% | 7.1만 |
|---|
| 2026.04.29 | ₩28,106 | ₩28,266 | ₩27,880 | ₩28,013 | -0.33% | 6.8만 |
|---|
| 2026.04.28 | ₩28,079 | ₩28,240 | ₩27,972 | ₩28,222 | +0.51% | 5.8만 |
|---|
| 2026.04.27 | ₩28,053 | ₩28,193 | ₩27,971 | ₩28,079 | +0.10% | 8.5만 |
|---|
| 2026.04.24 | ₩28,160 | ₩28,266 | ₩28,039 | ₩28,071 | -0.31% | 3.3만 |
|---|
| 2026.04.23 | ₩28,066 | ₩28,306 | ₩28,013 | ₩28,266 | +0.71% | 4.6만 |
|---|
| 2026.04.22 | ₩28,280 | ₩28,320 | ₩27,932 | ₩27,999 | -0.99% | 6.9만 |
|---|
| 2026.04.21 | ₩28,667 | ₩28,721 | ₩28,212 | ₩28,293 | -1.30% | 8.9만 |
|---|
| 2026.04.20 | ₩28,493 | ₩28,687 | ₩28,407 | ₩28,654 | +0.56% | 8.9만 |
|---|
| 2026.04.17 | ₩28,320 | ₩28,586 | ₩28,200 | ₩28,574 | +0.90% | 4.3만 |
|---|
| 2026.04.16 | ₩27,946 | ₩28,186 | ₩27,919 | ₩28,099 | +0.55% | 5.4만 |
|---|
| 2026.04.15 | ₩27,759 | ₩27,852 | ₩27,652 | ₩27,812 | +0.19% | 5.1만 |
|---|
| 2026.04.14 | ₩27,652 | ₩27,832 | ₩27,625 | ₩27,772 | +0.43% | 6.2만 |
|---|
| 2026.04.13 | ₩27,438 | ₩27,625 | ₩27,278 | ₩27,625 | +0.68% | 7.1만 |
|---|
| 2026.04.10 | ₩27,612 | ₩27,616 | ₩27,442 | ₩27,505 | -0.39% | 3.2만 |
|---|
| 2026.04.09 | ₩27,238 | ₩27,679 | ₩27,238 | ₩27,411 | +0.64% | 5만 |
|---|
| 2026.04.08 | ₩27,118 | ₩27,385 | ₩27,118 | ₩27,371 | +0.94% | 5.9만 |
|---|
| 2026.04.07 | ₩26,637 | ₩26,675 | ₩26,426 | ₩26,610 | -0.10% | 7.7만 |
|---|
| 2026.04.06 | ₩26,570 | ₩26,717 | ₩26,491 | ₩26,703 | +0.50% | 6.1만 |
|---|
| 2026.04.02 | ₩26,436 | ₩26,693 | ₩26,396 | ₩26,690 | +0.96% | 5.6만 |
|---|
| 2026.04.01 | ₩26,316 | ₩26,543 | ₩26,272 | ₩26,463 | +0.56% | 5.8만 |
|---|
| 2026.03.31 | ₩26,022 | ₩26,349 | ₩25,915 | ₩26,169 | +0.56% | 12만 |
|---|
| 2026.03.30 | ₩25,915 | ₩26,034 | ₩25,635 | ₩25,728 | -0.72% | 11.5만 |
|---|
| 2026.03.27 | ₩25,808 | ₩25,909 | ₩25,635 | ₩25,675 | -0.52% | 6.4만 |
|---|
| 2026.03.26 | ₩25,889 | ₩26,128 | ₩25,795 | ₩25,862 | -0.10% | 5.6만 |
|---|
| 2026.03.25 | ₩26,182 | ₩26,263 | ₩26,022 | ₩26,062 | -0.46% | 7.4만 |
|---|
| 2026.03.24 | ₩25,889 | ₩26,182 | ₩25,742 | ₩25,942 | +0.21% | 6.6만 |
|---|
| 2026.03.23 | ₩26,329 | ₩26,450 | ₩26,049 | ₩26,116 | -0.81% | 12.8만 |
|---|
| 2026.03.20 | ₩26,570 | ₩26,570 | ₩25,782 | ₩25,847 | -2.72% | 4.2만 |
|---|
| 2026.03.19 | ₩26,663 | ₩26,690 | ₩26,396 | ₩26,530 | -0.50% | 4.8만 |
|---|
| 2026.03.18 | ₩27,091 | ₩27,091 | ₩26,744 | ₩26,757 | -1.23% | 2.7만 |
|---|
| 2026.03.17 | ₩27,118 | ₩27,251 | ₩27,091 | ₩27,158 | +0.15% | 6.4만 |
|---|
| 2026.03.16 | ₩26,864 | ₩27,116 | ₩26,864 | ₩26,931 | +0.25% | 8.5만 |
|---|
| 2026.03.13 | ₩26,877 | ₩27,037 | ₩26,623 | ₩26,623 | -0.94% | 2.4만 |
|---|
| 2026.03.12 | ₩27,024 | ₩27,024 | ₩26,757 | ₩26,837 | -0.69% | 3.8만 |
|---|
| 2026.03.11 | ₩27,251 | ₩27,318 | ₩27,077 | ₩27,112 | -0.51% | 3.9만 |
|---|
| 2026.03.10 | ₩27,278 | ₩27,624 | ₩27,106 | ₩27,358 | +0.29% | 8.6만 |
|---|
| 2026.03.09 | ₩26,957 | ₩27,385 | ₩26,677 | ₩27,371 | +1.54% | 9.2만 |
|---|
| 2026.03.06 | ₩27,251 | ₩27,398 | ₩26,992 | ₩27,184 | -0.25% | 4.2만 |
|---|
| 2026.03.05 | ₩27,679 | ₩27,679 | ₩27,305 | ₩27,492 | -0.68% | 7.3만 |
|---|
| 2026.03.04 | ₩27,679 | ₩27,771 | ₩27,512 | ₩27,692 | +0.05% | 4.5만 |
|---|
| 2026.03.03 | ₩27,759 | ₩27,866 | ₩27,345 | ₩27,812 | +0.19% | 11.1만 |
|---|
| 2026.03.02 | ₩27,919 | ₩28,173 | ₩27,854 | ₩28,066 | +0.53% | 13.2만 |
|---|
| 2026.02.27 | ₩28,053 | ₩28,186 | ₩27,928 | ₩28,106 | +0.19% | 5.4만 |
|---|
| 2026.02.26 | ₩27,919 | ₩28,079 | ₩27,827 | ₩28,079 | +0.57% | 10만 |
|---|
| 2026.02.25 | ₩27,906 | ₩27,906 | ₩27,704 | ₩27,879 | -0.10% | 17.9만 |
|---|
| 2026.02.24 | ₩27,785 | ₩27,799 | ₩27,558 | ₩27,785 | 0.00% | 6.7만 |
|---|
| 2026.02.23 | ₩27,946 | ₩27,979 | ₩27,765 | ₩27,839 | -0.38% | 13.3만 |
|---|
| 2026.02.20 | ₩28,066 | ₩28,066 | ₩27,795 | ₩28,013 | -0.19% | 1.3만 |
|---|
| 2026.02.19 | ₩27,986 | ₩28,043 | ₩27,826 | ₩27,879 | -0.38% | 3.3만 |
|---|
| 2026.02.18 | ₩28,600 | ₩28,600 | ₩28,160 | ₩28,266 | -1.17% | 6.5만 |
|---|
| 2026.02.17 | ₩28,547 | ₩28,600 | ₩28,262 | ₩28,600 | +0.19% | 11.4만 |
|---|
| 2026.02.13 | ₩28,119 | ₩28,493 | ₩28,086 | ₩28,413 | +1.05% | 5.4만 |
|---|
| 2026.02.12 | ₩28,333 | ₩28,493 | ₩28,013 | ₩28,013 | -1.13% | 7만 |
|---|
| 2026.02.11 | ₩27,785 | ₩28,050 | ₩27,775 | ₩27,894 | +0.39% | 9.2만 |
|---|
| 2026.02.10 | ₩27,505 | ₩27,866 | ₩27,457 | ₩27,759 | +0.92% | 4.6만 |
|---|
| 2026.02.09 | ₩27,251 | ₩27,472 | ₩27,199 | ₩27,438 | +0.69% | 14.2만 |
|---|
| 2026.02.06 | ₩26,944 | ₩27,170 | ₩26,864 | ₩27,104 | +0.59% | 12.2만 |
|---|
| 2026.02.05 | ₩26,850 | ₩27,064 | ₩26,730 | ₩26,890 | +0.15% | 6.5만 |
|---|
| 2026.02.04 | ₩26,850 | ₩27,051 | ₩26,785 | ₩26,850 | 0.00% | 7.7만 |
|---|
| 2026.02.03 | ₩26,663 | ₩26,837 | ₩26,550 | ₩26,761 | +0.37% | 17.2만 |
|---|
| 2026.02.02 | ₩26,784 | ₩26,850 | ₩26,619 | ₩26,650 | -0.50% | 12.6만 |
|---|
| 2026.01.30 | ₩26,637 | ₩26,784 | ₩26,516 | ₩26,744 | +0.40% | 9.2만 |
|---|
| 2026.01.29 | ₩26,583 | ₩26,770 | ₩26,483 | ₩26,770 | +0.70% | 9만 |
|---|
| 2026.01.28 | ₩26,530 | ₩26,650 | ₩26,410 | ₩26,410 | -0.45% | 6.4만 |
|---|
| 2026.01.27 | ₩26,623 | ₩26,717 | ₩26,531 | ₩26,717 | +0.35% | 7.8만 |
|---|
| 2026.01.26 | ₩26,690 | ₩26,877 | ₩26,530 | ₩26,530 | -0.60% | 10.1만 |
|---|
| 2026.01.23 | ₩26,503 | ₩27,091 | ₩26,395 | ₩26,663 | +0.60% | 2.6만 |
|---|
| 2026.01.22 | ₩27,051 | ₩27,051 | ₩26,556 | ₩26,570 | -1.78% | 5만 |
|---|
| 2026.01.21 | ₩26,850 | ₩26,917 | ₩26,610 | ₩26,810 | -0.15% | 7.5만 |
|---|
| 2026.01.20 | ₩26,971 | ₩26,971 | ₩26,674 | ₩26,675 | -1.09% | 8.1만 |
|---|
| 2026.01.16 | ₩26,864 | ₩27,264 | ₩26,864 | ₩27,224 | +1.34% | 2.5만 |
|---|
| 2026.01.15 | ₩26,837 | ₩27,051 | ₩26,837 | ₩26,904 | +0.25% | 4.9만 |
|---|
| 2026.01.14 | ₩26,543 | ₩26,797 | ₩26,371 | ₩26,717 | +0.65% | 2.8만 |
|---|
| 2026.01.13 | ₩26,436 | ₩26,583 | ₩26,288 | ₩26,556 | +0.45% | 5.3만 |
|---|
| 2026.01.12 | ₩26,490 | ₩26,554 | ₩26,289 | ₩26,356 | -0.50% | 7.9만 |
|---|
| 2026.01.09 | ₩26,356 | ₩26,556 | ₩26,356 | ₩26,450 | +0.35% | 6.6만 |
|---|
| 2026.01.08 | ₩26,049 | ₩26,410 | ₩26,022 | ₩26,410 | +1.38% | 4.7만 |
|---|
| 2026.01.07 | ₩26,450 | ₩26,459 | ₩26,089 | ₩26,089 | -1.36% | 5.5만 |
|---|
| 2026.01.06 | ₩26,142 | ₩26,316 | ₩26,116 | ₩26,316 | +0.66% | 6.6만 |
|---|
| 2026.01.05 | ₩26,169 | ₩26,369 | ₩26,022 | ₩26,263 | +0.36% | 8.8만 |
|---|
| 2026.01.02 | ₩26,289 | ₩26,316 | ₩25,995 | ₩26,263 | -0.10% | 7.5만 |
|---|
| 2025.12.31 | ₩26,490 | ₩26,490 | ₩26,102 | ₩26,156 | -1.26% | 6.3만 |
|---|
| 2025.12.30 | ₩26,396 | ₩26,503 | ₩26,249 | ₩26,343 | -0.20% | 11.6만 |
|---|
| 2025.12.29 | ₩26,369 | ₩26,490 | ₩26,209 | ₩26,410 | +0.15% | 11.6만 |
|---|
| 2025.12.26 | ₩26,343 | ₩26,439 | ₩26,182 | ₩26,348 | +0.02% | 3.6만 |
|---|
| 2025.12.24 | ₩26,329 | ₩26,450 | ₩26,296 | ₩26,430 | +0.38% | 3.5만 |
|---|
| 2025.12.23 | ₩26,289 | ₩26,369 | ₩26,192 | ₩26,329 | +0.15% | 5.1만 |
|---|
| 2025.12.22 | ₩25,915 | ₩26,100 | ₩25,875 | ₩25,995 | +0.31% | 5.1만 |
|---|
| 2025.12.19 | ₩25,955 | ₩26,096 | ₩25,902 | ₩25,951 | -0.02% | 1.2만 |
|---|
| 2025.12.18 | ₩26,129 | ₩26,142 | ₩25,862 | ₩25,917 | -0.81% | 3.4만 |
|---|
| 2025.12.17 | ₩25,889 | ₩26,102 | ₩25,889 | ₩25,995 | +0.41% | 3.9만 |
|---|
| 2025.12.16 | ₩26,102 | ₩26,102 | ₩25,850 | ₩25,942 | -0.61% | 4.3만 |
|---|
| 2025.12.15 | ₩25,982 | ₩26,062 | ₩25,889 | ₩26,049 | +0.26% | 6만 |
|---|
| 2025.12.12 | ₩25,982 | ₩26,116 | ₩25,835 | ₩25,862 | -0.46% | 2.5만 |
|---|
| 2025.12.11 | ₩25,929 | ₩26,049 | ₩25,863 | ₩25,915 | -0.05% | 6.1만 |
|---|
| 2025.12.10 | ₩25,742 | ₩25,921 | ₩25,742 | ₩25,921 | +0.70% | 2.5만 |
|---|
| 2025.12.09 | ₩25,982 | ₩25,993 | ₩25,715 | ₩25,755 | -0.87% | 5.4만 |
|---|
| 2025.12.08 | ₩26,049 | ₩26,049 | ₩25,875 | ₩25,902 | -0.56% | 6.5만 |
|---|
| 2025.12.05 | ₩25,995 | ₩26,088 | ₩25,942 | ₩25,942 | -0.21% | 2.6만 |
|---|
| 2025.12.04 | ₩25,902 | ₩26,142 | ₩25,902 | ₩25,902 | 0.00% | 4.9만 |
|---|
| 2025.12.03 | ₩26,223 | ₩26,263 | ₩25,995 | ₩26,142 | -0.31% | 6.3만 |
|---|
| 2025.12.02 | ₩26,129 | ₩26,263 | ₩25,995 | ₩26,062 | -0.26% | 6.4만 |
|---|
| 2025.12.01 | ₩26,182 | ₩26,308 | ₩26,089 | ₩26,129 | -0.20% | 12.5만 |
|---|
| 2025.11.28 | ₩26,156 | ₩26,450 | ₩25,995 | ₩26,263 | +0.41% | 5.4만 |
|---|
| 2025.11.26 | ₩26,022 | ₩26,383 | ₩26,022 | ₩26,249 | +0.87% | 3.8만 |
|---|
| 2025.11.25 | ₩26,009 | ₩26,252 | ₩25,969 | ₩26,134 | +0.48% | 4.9만 |
|---|
| 2025.11.24 | ₩25,995 | ₩26,097 | ₩25,786 | ₩26,062 | +0.26% | 5.6만 |
|---|
| 2025.11.21 | ₩25,581 | ₩26,045 | ₩25,541 | ₩25,902 | +1.25% | 3.3만 |
|---|
| 2025.11.20 | ₩25,835 | ₩25,915 | ₩25,568 | ₩25,568 | -1.03% | 5.5만 |
|---|
| 2025.11.19 | ₩25,621 | ₩25,651 | ₩25,461 | ₩25,495 | -0.50% | 3.9만 |
|---|
| 2025.11.18 | ₩25,488 | ₩25,740 | ₩25,488 | ₩25,621 | +0.52% | 4.8만 |
|---|
| 2025.11.17 | ₩25,822 | ₩25,849 | ₩25,581 | ₩25,588 | -0.91% | 6만 |
|---|
| 2025.11.14 | ₩25,728 | ₩25,768 | ₩25,581 | ₩25,702 | -0.10% | 1.3만 |
|---|
| 2025.11.13 | ₩25,982 | ₩25,982 | ₩25,635 | ₩25,635 | -1.34% | 3.6만 |
|---|
| 2025.11.12 | ₩26,089 | ₩26,182 | ₩26,009 | ₩26,049 | -0.15% | 3.7만 |
|---|
| 2025.11.11 | ₩26,116 | ₩26,249 | ₩26,050 | ₩26,209 | +0.36% | 3.6만 |
|---|
| 2025.11.10 | ₩25,982 | ₩26,102 | ₩25,830 | ₩25,995 | +0.05% | 6.5만 |
|---|
| 2025.11.07 | ₩25,702 | ₩26,042 | ₩25,678 | ₩26,022 | +1.25% | 2.9만 |
|---|
| 2025.11.06 | ₩25,742 | ₩25,827 | ₩25,648 | ₩25,704 | -0.15% | 4.4만 |
|---|
| 2025.11.05 | ₩25,822 | ₩26,044 | ₩25,692 | ₩25,862 | +0.16% | 5만 |
|---|
| 2025.11.04 | ₩25,742 | ₩25,849 | ₩25,698 | ₩25,844 | +0.40% | 5.5만 |
|---|
| 2025.11.03 | ₩25,849 | ₩25,889 | ₩25,581 | ₩25,882 | +0.13% | 11.7만 |
|---|
| 2025.10.31 | ₩25,955 | ₩26,036 | ₩25,768 | ₩25,982 | +0.10% | 9.5만 |
|---|
| 2025.10.30 | ₩25,608 | ₩26,061 | ₩25,592 | ₩25,982 | +1.46% | 12.3만 |
|---|
| 2025.10.29 | ₩26,156 | ₩26,156 | ₩25,556 | ₩25,635 | -1.99% | 8.1만 |
|---|
| 2025.10.28 | ₩26,597 | ₩26,597 | ₩26,223 | ₩26,223 | -1.41% | 7.2만 |
|---|
| 2025.10.27 | ₩26,530 | ₩26,677 | ₩26,428 | ₩26,650 | +0.45% | 12.6만 |
|---|
| 2025.10.24 | ₩26,610 | ₩26,663 | ₩26,436 | ₩26,530 | -0.30% | 2.3만 |
|---|
| 2025.10.23 | ₩26,530 | ₩26,530 | ₩26,269 | ₩26,436 | -0.35% | 3.5만 |
|---|
| 2025.10.22 | ₩26,436 | ₩26,515 | ₩26,260 | ₩26,476 | +0.15% | 3.2만 |
|---|
| 2025.10.21 | ₩26,450 | ₩26,507 | ₩26,303 | ₩26,423 | -0.10% | 5.2만 |
|---|
| 2025.10.20 | ₩26,369 | ₩26,516 | ₩26,243 | ₩26,516 | +0.56% | 7.9만 |
|---|
| 2025.10.17 | ₩25,862 | ₩26,249 | ₩25,862 | ₩26,223 | +1.39% | 5만 |
|---|
| 2025.10.16 | ₩26,169 | ₩26,316 | ₩25,969 | ₩26,062 | -0.41% | 5.7만 |
|---|
| 2025.10.15 | ₩25,755 | ₩26,076 | ₩25,755 | ₩25,969 | +0.83% | 4.3만 |
|---|
| 2025.10.14 | ₩25,421 | ₩25,742 | ₩25,354 | ₩25,702 | +1.10% | 12.6만 |
|---|
| 2025.10.13 | ₩25,434 | ₩25,555 | ₩25,322 | ₩25,501 | +0.26% | 9.8만 |
|---|
| 2025.10.10 | ₩25,782 | ₩25,782 | ₩25,368 | ₩25,394 | -1.50% | 7.9만 |
|---|