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 | ₩24,900 | ₩24,994 | ₩24,794 | ₩24,941 | +0.16% | 6.2만 |
| 2026.10.08 | ₩24,660 | ₩24,740 | ₩24,446 | ₩24,740 | +0.33% | 5.6만 |
| 2026.10.07 | ₩24,900 | ₩24,909 | ₩24,606 | ₩24,713 | -0.75% | 7.5만 |
| 2026.10.06 | ₩25,007 | ₩25,261 | ₩24,860 | ₩24,954 | -0.21% | 10만 |
| 2026.10.05 | ₩24,941 | ₩25,168 | ₩24,740 | ₩24,900 | -0.16% | 8.7만 |
| 2026.10.02 | ₩24,994 | ₩25,160 | ₩24,860 | ₩24,954 | -0.16% | 4.5만 |
| 2026.10.01 | ₩25,208 | ₩25,308 | ₩24,834 | ₩24,941 | -1.06% | 7.4만 |
| 2026.09.30 | ₩25,676 | ₩25,676 | ₩25,288 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,328 |
| -1.35% |
| 13.4만 |
| 2026.09.29 | ₩25,515 | ₩25,555 | ₩25,301 | ₩25,435 | -0.31% | 10.4만 |
|---|
| 2026.09.28 | ₩25,636 | ₩25,783 | ₩25,462 | ₩25,529 | -0.42% | 14.4만 |
|---|
| 2026.09.25 | ₩25,876 | ₩25,983 | ₩25,656 | ₩25,702 | -0.67% | 5만 |
|---|
| 2026.09.24 | ₩26,130 | ₩26,157 | ₩25,796 | ₩25,796 | -1.28% | 3.6만 |
|---|
| 2026.09.23 | ₩26,384 | ₩26,626 | ₩26,144 | ₩26,144 | -0.91% | 9.4만 |
|---|
| 2026.09.22 | ₩26,732 | ₩26,732 | ₩26,357 | ₩26,464 | -1.00% | 6.4만 |
|---|
| 2026.09.21 | ₩26,478 | ₩26,495 | ₩26,324 | ₩26,464 | -0.05% | 7.1만 |
|---|
| 2026.09.18 | ₩26,478 | ₩26,478 | ₩26,224 | ₩26,309 | -0.64% | 3.4만 |
|---|
| 2026.09.17 | ₩26,758 | ₩26,758 | ₩26,531 | ₩26,611 | -0.55% | 3.6만 |
|---|
| 2026.09.16 | ₩26,758 | ₩26,825 | ₩26,424 | ₩26,518 | -0.90% | 5.1만 |
|---|
| 2026.09.15 | ₩26,852 | ₩26,951 | ₩26,638 | ₩26,758 | -0.35% | 4.6만 |
|---|
| 2026.09.14 | ₩26,932 | ₩26,945 | ₩26,665 | ₩26,852 | -0.30% | 6.1만 |
|---|
| 2026.09.11 | ₩27,079 | ₩27,126 | ₩26,855 | ₩27,024 | -0.20% | 1.6만 |
|---|
| 2026.09.10 | ₩27,119 | ₩27,213 | ₩26,776 | ₩26,919 | -0.74% | 4.9만 |
|---|
| 2026.09.09 | ₩27,199 | ₩27,199 | ₩26,999 | ₩27,012 | -0.69% | 6.9만 |
|---|
| 2026.09.08 | ₩27,213 | ₩27,392 | ₩27,159 | ₩27,293 | +0.29% | 8.3만 |
|---|
| 2026.09.04 | ₩27,306 | ₩27,413 | ₩27,266 | ₩27,306 | 0.00% | 6.9만 |
|---|
| 2026.09.03 | ₩27,520 | ₩27,520 | ₩27,214 | ₩27,440 | -0.29% | 4.7만 |
|---|
| 2026.09.02 | ₩27,587 | ₩27,600 | ₩27,333 | ₩27,427 | -0.58% | 7만 |
|---|
| 2026.09.01 | ₩27,801 | ₩27,881 | ₩27,574 | ₩27,614 | -0.67% | 14.1만 |
|---|
| 2026.08.31 | ₩28,202 | ₩28,202 | ₩27,734 | ₩27,828 | -1.33% | 9만 |
|---|
| 2026.08.28 | ₩28,442 | ₩28,442 | ₩28,078 | ₩28,148 | -1.03% | 6.7만 |
|---|
| 2026.08.27 | ₩28,389 | ₩28,469 | ₩28,297 | ₩28,335 | -0.19% | 5.4만 |
|---|
| 2026.08.26 | ₩28,496 | ₩28,643 | ₩28,416 | ₩28,483 | -0.05% | 4.2만 |
|---|
| 2026.08.25 | ₩28,456 | ₩28,735 | ₩28,429 | ₩28,603 | +0.52% | 4.4만 |
|---|
| 2026.08.24 | ₩28,469 | ₩28,603 | ₩28,282 | ₩28,462 | -0.02% | 7.6만 |
|---|
| 2026.08.21 | ₩28,589 | ₩28,616 | ₩28,282 | ₩28,429 | -0.56% | 13.4만 |
|---|
| 2026.08.20 | ₩28,549 | ₩28,716 | ₩28,549 | ₩28,576 | +0.09% | 5.9만 |
|---|
| 2026.08.19 | ₩28,616 | ₩28,668 | ₩28,416 | ₩28,589 | -0.09% | 14.4만 |
|---|
| 2026.08.18 | ₩28,830 | ₩28,881 | ₩28,616 | ₩28,656 | -0.60% | 26.1만 |
|---|
| 2026.08.17 | ₩28,790 | ₩28,790 | ₩28,616 | ₩28,670 | -0.42% | 13만 |
|---|
| 2026.08.14 | ₩28,749 | ₩28,870 | ₩28,749 | ₩28,870 | +0.42% | 7.5만 |
|---|
| 2026.08.13 | ₩28,630 | ₩28,866 | ₩28,630 | ₩28,770 | +0.49% | 3.6만 |
|---|
| 2026.08.12 | ₩28,349 | ₩28,569 | ₩28,349 | ₩28,569 | +0.78% | 3.9만 |
|---|
| 2026.08.11 | ₩28,509 | ₩28,616 | ₩28,335 | ₩28,349 | -0.56% | 7.1만 |
|---|
| 2026.08.10 | ₩28,696 | ₩28,696 | ₩28,389 | ₩28,496 | -0.70% | 15.7만 |
|---|
| 2026.08.07 | ₩28,670 | ₩28,830 | ₩28,670 | ₩28,716 | +0.16% | 3.5만 |
|---|
| 2026.08.06 | ₩29,004 | ₩29,004 | ₩28,549 | ₩28,623 | -1.31% | 5.1만 |
|---|
| 2026.08.05 | ₩28,870 | ₩28,937 | ₩28,736 | ₩28,924 | +0.19% | 4.7만 |
|---|
| 2026.08.04 | ₩28,670 | ₩28,843 | ₩28,429 | ₩28,750 | +0.28% | 8.1만 |
|---|
| 2026.08.03 | ₩28,710 | ₩28,803 | ₩28,549 | ₩28,757 | +0.16% | 7.9만 |
|---|
| 2026.07.31 | ₩28,696 | ₩28,789 | ₩28,536 | ₩28,696 | 0.00% | 12.1만 |
|---|
| 2026.07.30 | ₩28,817 | ₩28,977 | ₩28,683 | ₩28,817 | 0.00% | 7만 |
|---|
| 2026.07.29 | ₩28,977 | ₩28,988 | ₩28,583 | ₩28,777 | -0.69% | 5.8만 |
|---|
| 2026.07.28 | ₩29,164 | ₩29,271 | ₩29,044 | ₩29,044 | -0.41% | 6.6만 |
|---|
| 2026.07.27 | ₩29,258 | ₩29,258 | ₩28,964 | ₩29,017 | -0.82% | 8.1만 |
|---|
| 2026.07.24 | ₩28,883 | ₩29,284 | ₩28,883 | ₩29,137 | +0.88% | 3.6만 |
|---|
| 2026.07.23 | ₩28,696 | ₩28,843 | ₩28,670 | ₩28,830 | +0.47% | 3.3만 |
|---|
| 2026.07.22 | ₩29,017 | ₩29,031 | ₩28,790 | ₩28,790 | -0.78% | 3.4만 |
|---|
| 2026.07.21 | ₩29,097 | ₩29,097 | ₩28,897 | ₩29,017 | -0.28% | 4.6만 |
|---|
| 2026.07.20 | ₩29,017 | ₩29,051 | ₩28,823 | ₩28,870 | -0.51% | 5만 |
|---|
| 2026.07.17 | ₩28,964 | ₩29,218 | ₩28,924 | ₩29,017 | +0.18% | 2.8만 |
|---|
| 2026.07.16 | ₩28,462 | ₩28,937 | ₩28,433 | ₩28,937 | +1.67% | 3.1만 |
|---|
| 2026.07.15 | ₩28,603 | ₩28,616 | ₩28,389 | ₩28,442 | -0.56% | 2.8만 |
|---|
| 2026.07.14 | ₩28,509 | ₩28,509 | ₩28,349 | ₩28,469 | -0.14% | 5.5만 |
|---|
| 2026.07.13 | ₩28,536 | ₩28,603 | ₩28,402 | ₩28,476 | -0.21% | 4.7만 |
|---|
| 2026.07.10 | ₩28,442 | ₩28,603 | ₩28,215 | ₩28,409 | -0.12% | 2.5만 |
|---|
| 2026.07.09 | ₩28,322 | ₩28,454 | ₩28,295 | ₩28,349 | +0.09% | 3.1만 |
|---|
| 2026.07.08 | ₩28,643 | ₩28,950 | ₩28,282 | ₩28,282 | -1.26% | 7.5만 |
|---|
| 2026.07.07 | ₩28,603 | ₩28,803 | ₩28,603 | ₩28,750 | +0.51% | 5만 |
|---|
| 2026.07.06 | ₩28,603 | ₩28,603 | ₩28,429 | ₩28,483 | -0.42% | 9.9만 |
|---|
| 2026.07.02 | ₩28,402 | ₩28,553 | ₩28,402 | ₩28,523 | +0.42% | 5만 |
|---|
| 2026.07.01 | ₩28,215 | ₩28,434 | ₩28,202 | ₩28,269 | +0.19% | 7.3만 |
|---|
| 2026.06.30 | ₩28,509 | ₩28,643 | ₩28,269 | ₩28,269 | -0.84% | 6.5만 |
|---|
| 2026.06.29 | ₩28,843 | ₩28,843 | ₩28,430 | ₩28,710 | -0.46% | 9.8만 |
|---|
| 2026.06.26 | ₩28,710 | ₩28,843 | ₩28,616 | ₩28,763 | +0.19% | 2.6만 |
|---|
| 2026.06.25 | ₩28,670 | ₩28,670 | ₩28,349 | ₩28,536 | -0.47% | 6.1만 |
|---|
| 2026.06.24 | ₩28,589 | ₩28,710 | ₩28,430 | ₩28,583 | -0.02% | 3.6만 |
|---|
| 2026.06.23 | ₩28,416 | ₩28,683 | ₩28,377 | ₩28,536 | +0.42% | 6.3만 |
|---|
| 2026.06.22 | ₩28,309 | ₩28,589 | ₩28,257 | ₩28,389 | +0.28% | 8.4만 |
|---|
| 2026.06.18 | ₩28,483 | ₩28,483 | ₩28,269 | ₩28,335 | -0.52% | 5.6만 |
|---|
| 2026.06.17 | ₩28,803 | ₩28,896 | ₩28,269 | ₩28,309 | -1.72% | 4.3만 |
|---|
| 2026.06.16 | ₩28,843 | ₩28,977 | ₩28,803 | ₩28,897 | +0.19% | 5.5만 |
|---|
| 2026.06.15 | ₩28,937 | ₩29,004 | ₩28,670 | ₩28,670 | -0.92% | 7.4만 |
|---|
| 2026.06.12 | ₩28,509 | ₩28,843 | ₩28,509 | ₩28,736 | +0.80% | 4.5만 |
|---|
| 2026.06.11 | ₩28,242 | ₩28,469 | ₩28,195 | ₩28,389 | +0.52% | 3.1만 |
|---|
| 2026.06.10 | ₩28,335 | ₩28,458 | ₩28,122 | ₩28,122 | -0.75% | 6.5만 |
|---|
| 2026.06.09 | ₩28,015 | ₩28,295 | ₩26,170 | ₩28,295 | +1.00% | 12.9만 |
|---|
| 2026.06.08 | ₩27,961 | ₩28,068 | ₩27,623 | ₩27,707 | -0.91% | 12.1만 |
|---|
| 2026.06.05 | ₩28,001 | ₩28,188 | ₩27,914 | ₩28,001 | 0.00% | 4.9만 |
|---|
| 2026.06.04 | ₩28,055 | ₩28,095 | ₩27,841 | ₩28,095 | +0.14% | 12.9만 |
|---|
| 2026.06.03 | ₩27,614 | ₩27,948 | ₩27,614 | ₩27,801 | +0.68% | 9.4만 |
|---|
| 2026.06.02 | ₩27,547 | ₩27,787 | ₩27,547 | ₩27,774 | +0.82% | 18.9만 |
|---|
| 2026.06.01 | ₩28,135 | ₩28,229 | ₩27,574 | ₩27,574 | -2.00% | 17.8만 |
|---|
| 2026.05.29 | ₩28,335 | ₩28,456 | ₩28,122 | ₩28,215 | -0.42% | 3.2만 |
|---|
| 2026.05.28 | ₩28,282 | ₩28,389 | ₩28,088 | ₩28,295 | +0.05% | 7.4만 |
|---|
| 2026.05.27 | ₩28,309 | ₩28,481 | ₩28,282 | ₩28,349 | +0.14% | 2만 |
|---|
| 2026.05.26 | ₩28,456 | ₩28,536 | ₩28,269 | ₩28,335 | -0.42% | 6.2만 |
|---|
| 2026.05.22 | ₩28,335 | ₩28,335 | ₩28,082 | ₩28,282 | -0.19% | 2.3만 |
|---|
| 2026.05.21 | ₩28,148 | ₩28,309 | ₩28,068 | ₩28,309 | +0.57% | 6.6만 |
|---|
| 2026.05.20 | ₩28,015 | ₩28,202 | ₩27,854 | ₩28,202 | +0.67% | 68.6만 |
|---|
| 2026.05.19 | ₩27,988 | ₩28,028 | ₩27,868 | ₩28,015 | +0.10% | 4.3만 |
|---|
| 2026.05.18 | ₩27,935 | ₩28,199 | ₩27,881 | ₩28,015 | +0.29% | 9.6만 |
|---|
| 2026.05.15 | ₩28,376 | ₩28,376 | ₩28,028 | ₩28,041 | -1.18% | 4.1만 |
|---|
| 2026.05.14 | ₩28,589 | ₩28,630 | ₩28,442 | ₩28,483 | -0.37% | 7만 |
|---|
| 2026.05.13 | ₩28,589 | ₩28,589 | ₩28,396 | ₩28,469 | -0.42% | 5.6만 |
|---|
| 2026.05.12 | ₩28,416 | ₩28,710 | ₩28,376 | ₩28,509 | +0.33% | 11.4만 |
|---|
| 2026.05.11 | ₩28,523 | ₩28,670 | ₩28,456 | ₩28,483 | -0.14% | 13.1만 |
|---|
| 2026.05.08 | ₩28,469 | ₩28,603 | ₩28,349 | ₩28,400 | -0.24% | 2.6만 |
|---|
| 2026.05.07 | ₩28,616 | ₩28,616 | ₩28,322 | ₩28,329 | -1.00% | 5.2만 |
|---|
| 2026.05.06 | ₩28,442 | ₩28,723 | ₩28,365 | ₩28,670 | +0.80% | 8.9만 |
|---|
| 2026.05.05 | ₩28,269 | ₩28,309 | ₩28,041 | ₩28,175 | -0.33% | 10.2만 |
|---|
| 2026.05.04 | ₩28,242 | ₩28,388 | ₩28,041 | ₩28,126 | -0.41% | 6만 |
|---|
| 2026.05.01 | ₩28,523 | ₩28,589 | ₩28,281 | ₩28,344 | -0.63% | 2.7만 |
|---|
| 2026.04.30 | ₩28,028 | ₩28,523 | ₩28,028 | ₩28,496 | +1.67% | 7.1만 |
|---|
| 2026.04.29 | ₩28,122 | ₩28,282 | ₩27,896 | ₩28,028 | -0.33% | 6.8만 |
|---|
| 2026.04.28 | ₩28,095 | ₩28,255 | ₩27,988 | ₩28,238 | +0.51% | 5.8만 |
|---|
| 2026.04.27 | ₩28,068 | ₩28,209 | ₩27,987 | ₩28,095 | +0.10% | 8.5만 |
|---|
| 2026.04.24 | ₩28,175 | ₩28,282 | ₩28,055 | ₩28,087 | -0.31% | 3.3만 |
|---|
| 2026.04.23 | ₩28,082 | ₩28,322 | ₩28,028 | ₩28,282 | +0.71% | 4.6만 |
|---|
| 2026.04.22 | ₩28,295 | ₩28,335 | ₩27,948 | ₩28,015 | -0.99% | 6.9만 |
|---|
| 2026.04.21 | ₩28,683 | ₩28,736 | ₩28,227 | ₩28,309 | -1.30% | 8.9만 |
|---|
| 2026.04.20 | ₩28,509 | ₩28,703 | ₩28,422 | ₩28,670 | +0.56% | 8.9만 |
|---|
| 2026.04.17 | ₩28,335 | ₩28,601 | ₩28,215 | ₩28,589 | +0.90% | 4.3만 |
|---|
| 2026.04.16 | ₩27,961 | ₩28,202 | ₩27,935 | ₩28,115 | +0.55% | 5.4만 |
|---|
| 2026.04.15 | ₩27,774 | ₩27,868 | ₩27,667 | ₩27,828 | +0.19% | 5.1만 |
|---|
| 2026.04.14 | ₩27,667 | ₩27,848 | ₩27,640 | ₩27,787 | +0.43% | 6.2만 |
|---|
| 2026.04.13 | ₩27,453 | ₩27,640 | ₩27,293 | ₩27,640 | +0.68% | 7.1만 |
|---|
| 2026.04.10 | ₩27,627 | ₩27,631 | ₩27,457 | ₩27,520 | -0.39% | 3.2만 |
|---|
| 2026.04.09 | ₩27,253 | ₩27,694 | ₩27,253 | ₩27,427 | +0.64% | 5만 |
|---|
| 2026.04.08 | ₩27,133 | ₩27,400 | ₩27,133 | ₩27,387 | +0.94% | 5.9만 |
|---|
| 2026.04.07 | ₩26,651 | ₩26,690 | ₩26,440 | ₩26,625 | -0.10% | 7.7만 |
|---|
| 2026.04.06 | ₩26,585 | ₩26,732 | ₩26,506 | ₩26,718 | +0.50% | 6.1만 |
|---|
| 2026.04.02 | ₩26,451 | ₩26,708 | ₩26,411 | ₩26,705 | +0.96% | 5.6만 |
|---|
| 2026.04.01 | ₩26,331 | ₩26,558 | ₩26,287 | ₩26,478 | +0.56% | 5.8만 |
|---|
| 2026.03.31 | ₩26,037 | ₩26,364 | ₩25,930 | ₩26,184 | +0.56% | 12만 |
|---|
| 2026.03.30 | ₩25,930 | ₩26,049 | ₩25,649 | ₩25,743 | -0.72% | 11.5만 |
|---|
| 2026.03.27 | ₩25,823 | ₩25,923 | ₩25,649 | ₩25,689 | -0.52% | 6.4만 |
|---|
| 2026.03.26 | ₩25,903 | ₩26,142 | ₩25,809 | ₩25,876 | -0.10% | 5.6만 |
|---|
| 2026.03.25 | ₩26,197 | ₩26,277 | ₩26,037 | ₩26,077 | -0.46% | 7.4만 |
|---|
| 2026.03.24 | ₩25,903 | ₩26,197 | ₩25,756 | ₩25,956 | +0.21% | 6.6만 |
|---|
| 2026.03.23 | ₩26,344 | ₩26,464 | ₩26,063 | ₩26,130 | -0.81% | 12.8만 |
|---|
| 2026.03.20 | ₩26,585 | ₩26,585 | ₩25,796 | ₩25,861 | -2.72% | 4.2만 |
|---|
| 2026.03.19 | ₩26,678 | ₩26,705 | ₩26,411 | ₩26,544 | -0.50% | 4.8만 |
|---|
| 2026.03.18 | ₩27,106 | ₩27,106 | ₩26,758 | ₩26,772 | -1.23% | 2.7만 |
|---|
| 2026.03.17 | ₩27,133 | ₩27,266 | ₩27,106 | ₩27,173 | +0.15% | 6.4만 |
|---|
| 2026.03.16 | ₩26,879 | ₩27,131 | ₩26,879 | ₩26,945 | +0.25% | 8.5만 |
|---|
| 2026.03.13 | ₩26,892 | ₩27,052 | ₩26,638 | ₩26,638 | -0.94% | 2.4만 |
|---|
| 2026.03.12 | ₩27,039 | ₩27,039 | ₩26,772 | ₩26,852 | -0.69% | 3.8만 |
|---|
| 2026.03.11 | ₩27,266 | ₩27,333 | ₩27,092 | ₩27,127 | -0.51% | 3.9만 |
|---|
| 2026.03.10 | ₩27,293 | ₩27,639 | ₩27,121 | ₩27,373 | +0.29% | 8.6만 |
|---|
| 2026.03.09 | ₩26,972 | ₩27,400 | ₩26,692 | ₩27,387 | +1.54% | 9.2만 |
|---|
| 2026.03.06 | ₩27,266 | ₩27,413 | ₩27,007 | ₩27,199 | -0.25% | 4.2만 |
|---|
| 2026.03.05 | ₩27,694 | ₩27,694 | ₩27,320 | ₩27,507 | -0.68% | 7.3만 |
|---|
| 2026.03.04 | ₩27,694 | ₩27,786 | ₩27,527 | ₩27,707 | +0.05% | 4.5만 |
|---|
| 2026.03.03 | ₩27,774 | ₩27,881 | ₩27,360 | ₩27,828 | +0.19% | 11.1만 |
|---|
| 2026.03.02 | ₩27,935 | ₩28,188 | ₩27,869 | ₩28,082 | +0.53% | 13.2만 |
|---|
| 2026.02.27 | ₩28,068 | ₩28,202 | ₩27,944 | ₩28,122 | +0.19% | 5.4만 |
|---|
| 2026.02.26 | ₩27,935 | ₩28,095 | ₩27,842 | ₩28,095 | +0.57% | 10만 |
|---|
| 2026.02.25 | ₩27,921 | ₩27,921 | ₩27,719 | ₩27,894 | -0.10% | 17.9만 |
|---|
| 2026.02.24 | ₩27,801 | ₩27,814 | ₩27,574 | ₩27,801 | 0.00% | 6.7만 |
|---|
| 2026.02.23 | ₩27,961 | ₩27,995 | ₩27,781 | ₩27,854 | -0.38% | 13.3만 |
|---|
| 2026.02.20 | ₩28,082 | ₩28,082 | ₩27,810 | ₩28,028 | -0.19% | 1.3만 |
|---|
| 2026.02.19 | ₩28,001 | ₩28,059 | ₩27,841 | ₩27,894 | -0.38% | 3.3만 |
|---|
| 2026.02.18 | ₩28,616 | ₩28,616 | ₩28,175 | ₩28,282 | -1.17% | 6.5만 |
|---|
| 2026.02.17 | ₩28,563 | ₩28,616 | ₩28,278 | ₩28,616 | +0.19% | 11.4만 |
|---|
| 2026.02.13 | ₩28,135 | ₩28,509 | ₩28,102 | ₩28,429 | +1.05% | 5.4만 |
|---|
| 2026.02.12 | ₩28,349 | ₩28,509 | ₩28,028 | ₩28,028 | -1.13% | 7만 |
|---|
| 2026.02.11 | ₩27,801 | ₩28,066 | ₩27,790 | ₩27,909 | +0.39% | 9.2만 |
|---|
| 2026.02.10 | ₩27,520 | ₩27,881 | ₩27,472 | ₩27,774 | +0.92% | 4.6만 |
|---|
| 2026.02.09 | ₩27,266 | ₩27,487 | ₩27,214 | ₩27,453 | +0.69% | 14.2만 |
|---|
| 2026.02.06 | ₩26,959 | ₩27,185 | ₩26,879 | ₩27,119 | +0.59% | 12.2만 |
|---|
| 2026.02.05 | ₩26,865 | ₩27,079 | ₩26,745 | ₩26,905 | +0.15% | 6.5만 |
|---|
| 2026.02.04 | ₩26,865 | ₩27,066 | ₩26,800 | ₩26,865 | 0.00% | 7.7만 |
|---|
| 2026.02.03 | ₩26,678 | ₩26,852 | ₩26,565 | ₩26,776 | +0.37% | 17.2만 |
|---|
| 2026.02.02 | ₩26,798 | ₩26,865 | ₩26,634 | ₩26,665 | -0.50% | 12.6만 |
|---|
| 2026.01.30 | ₩26,651 | ₩26,798 | ₩26,531 | ₩26,758 | +0.40% | 9.2만 |
|---|
| 2026.01.29 | ₩26,598 | ₩26,785 | ₩26,498 | ₩26,785 | +0.70% | 9만 |
|---|
| 2026.01.28 | ₩26,544 | ₩26,665 | ₩26,424 | ₩26,424 | -0.45% | 6.4만 |
|---|
| 2026.01.27 | ₩26,638 | ₩26,732 | ₩26,546 | ₩26,732 | +0.35% | 7.8만 |
|---|
| 2026.01.26 | ₩26,705 | ₩26,892 | ₩26,544 | ₩26,544 | -0.60% | 10.1만 |
|---|
| 2026.01.23 | ₩26,518 | ₩27,106 | ₩26,409 | ₩26,678 | +0.60% | 2.6만 |
|---|
| 2026.01.22 | ₩27,066 | ₩27,066 | ₩26,571 | ₩26,585 | -1.78% | 5만 |
|---|
| 2026.01.21 | ₩26,865 | ₩26,932 | ₩26,625 | ₩26,825 | -0.15% | 7.5만 |
|---|
| 2026.01.20 | ₩26,986 | ₩26,986 | ₩26,689 | ₩26,690 | -1.09% | 8.1만 |
|---|
| 2026.01.16 | ₩26,879 | ₩27,280 | ₩26,879 | ₩27,239 | +1.34% | 2.5만 |
|---|
| 2026.01.15 | ₩26,852 | ₩27,066 | ₩26,852 | ₩26,919 | +0.25% | 4.9만 |
|---|
| 2026.01.14 | ₩26,558 | ₩26,812 | ₩26,385 | ₩26,732 | +0.65% | 2.8만 |
|---|
| 2026.01.13 | ₩26,451 | ₩26,598 | ₩26,303 | ₩26,571 | +0.45% | 5.3만 |
|---|
| 2026.01.12 | ₩26,504 | ₩26,569 | ₩26,304 | ₩26,371 | -0.50% | 7.9만 |
|---|
| 2026.01.09 | ₩26,371 | ₩26,571 | ₩26,371 | ₩26,464 | +0.35% | 6.6만 |
|---|
| 2026.01.08 | ₩26,063 | ₩26,424 | ₩26,037 | ₩26,424 | +1.38% | 4.7만 |
|---|
| 2026.01.07 | ₩26,464 | ₩26,474 | ₩26,103 | ₩26,103 | -1.36% | 5.5만 |
|---|
| 2026.01.06 | ₩26,157 | ₩26,331 | ₩26,130 | ₩26,331 | +0.66% | 6.6만 |
|---|
| 2026.01.05 | ₩26,184 | ₩26,384 | ₩26,037 | ₩26,277 | +0.36% | 8.8만 |
|---|
| 2026.01.02 | ₩26,304 | ₩26,331 | ₩26,010 | ₩26,277 | -0.10% | 7.5만 |
|---|
| 2025.12.31 | ₩26,504 | ₩26,504 | ₩26,117 | ₩26,170 | -1.26% | 6.3만 |
|---|
| 2025.12.30 | ₩26,411 | ₩26,518 | ₩26,264 | ₩26,357 | -0.20% | 11.6만 |
|---|
| 2025.12.29 | ₩26,384 | ₩26,504 | ₩26,224 | ₩26,424 | +0.15% | 11.6만 |
|---|
| 2025.12.26 | ₩26,357 | ₩26,454 | ₩26,197 | ₩26,363 | +0.02% | 3.6만 |
|---|
| 2025.12.24 | ₩26,344 | ₩26,464 | ₩26,311 | ₩26,444 | +0.38% | 3.5만 |
|---|
| 2025.12.23 | ₩26,304 | ₩26,384 | ₩26,206 | ₩26,344 | +0.15% | 5.1만 |
|---|
| 2025.12.22 | ₩25,930 | ₩26,114 | ₩25,890 | ₩26,010 | +0.31% | 5.1만 |
|---|
| 2025.12.19 | ₩25,970 | ₩26,110 | ₩25,916 | ₩25,966 | -0.02% | 1.2만 |
|---|
| 2025.12.18 | ₩26,144 | ₩26,157 | ₩25,876 | ₩25,931 | -0.81% | 3.4만 |
|---|
| 2025.12.17 | ₩25,903 | ₩26,117 | ₩25,903 | ₩26,010 | +0.41% | 3.9만 |
|---|
| 2025.12.16 | ₩26,117 | ₩26,117 | ₩25,864 | ₩25,956 | -0.61% | 4.3만 |
|---|
| 2025.12.15 | ₩25,996 | ₩26,077 | ₩25,903 | ₩26,063 | +0.26% | 6만 |
|---|
| 2025.12.12 | ₩25,996 | ₩26,130 | ₩25,849 | ₩25,876 | -0.46% | 2.5만 |
|---|
| 2025.12.11 | ₩25,943 | ₩26,063 | ₩25,878 | ₩25,930 | -0.05% | 6.1만 |
|---|
| 2025.12.10 | ₩25,756 | ₩25,935 | ₩25,756 | ₩25,935 | +0.70% | 2.5만 |
|---|
| 2025.12.09 | ₩25,996 | ₩26,007 | ₩25,729 | ₩25,769 | -0.87% | 5.4만 |
|---|
| 2025.12.08 | ₩26,063 | ₩26,063 | ₩25,890 | ₩25,916 | -0.56% | 6.5만 |
|---|
| 2025.12.05 | ₩26,010 | ₩26,102 | ₩25,956 | ₩25,956 | -0.21% | 2.6만 |
|---|
| 2025.12.04 | ₩25,916 | ₩26,157 | ₩25,916 | ₩25,916 | 0.00% | 4.9만 |
|---|
| 2025.12.03 | ₩26,237 | ₩26,277 | ₩26,010 | ₩26,157 | -0.31% | 6.3만 |
|---|
| 2025.12.02 | ₩26,144 | ₩26,277 | ₩26,010 | ₩26,077 | -0.26% | 6.4만 |
|---|
| 2025.12.01 | ₩26,197 | ₩26,323 | ₩26,103 | ₩26,144 | -0.20% | 12.5만 |
|---|
| 2025.11.28 | ₩26,170 | ₩26,464 | ₩26,010 | ₩26,277 | +0.41% | 5.4만 |
|---|
| 2025.11.26 | ₩26,037 | ₩26,397 | ₩26,037 | ₩26,264 | +0.87% | 3.8만 |
|---|
| 2025.11.25 | ₩26,023 | ₩26,266 | ₩25,983 | ₩26,149 | +0.48% | 4.9만 |
|---|
| 2025.11.24 | ₩26,010 | ₩26,111 | ₩25,800 | ₩26,077 | +0.26% | 5.6만 |
|---|
| 2025.11.21 | ₩25,596 | ₩26,059 | ₩25,555 | ₩25,916 | +1.25% | 3.3만 |
|---|
| 2025.11.20 | ₩25,849 | ₩25,930 | ₩25,582 | ₩25,582 | -1.03% | 5.5만 |
|---|
| 2025.11.19 | ₩25,636 | ₩25,665 | ₩25,475 | ₩25,509 | -0.50% | 3.9만 |
|---|
| 2025.11.18 | ₩25,502 | ₩25,755 | ₩25,502 | ₩25,636 | +0.52% | 4.8만 |
|---|
| 2025.11.17 | ₩25,836 | ₩25,863 | ₩25,596 | ₩25,602 | -0.91% | 6만 |
|---|
| 2025.11.14 | ₩25,743 | ₩25,783 | ₩25,596 | ₩25,716 | -0.10% | 1.3만 |
|---|
| 2025.11.13 | ₩25,996 | ₩25,996 | ₩25,649 | ₩25,649 | -1.34% | 3.6만 |
|---|
| 2025.11.12 | ₩26,103 | ₩26,197 | ₩26,023 | ₩26,063 | -0.15% | 3.7만 |
|---|
| 2025.11.11 | ₩26,130 | ₩26,264 | ₩26,065 | ₩26,224 | +0.36% | 3.6만 |
|---|
| 2025.11.10 | ₩25,996 | ₩26,117 | ₩25,844 | ₩26,010 | +0.05% | 6.5만 |
|---|
| 2025.11.07 | ₩25,716 | ₩26,057 | ₩25,692 | ₩26,037 | +1.25% | 2.9만 |
|---|
| 2025.11.06 | ₩25,756 | ₩25,841 | ₩25,662 | ₩25,718 | -0.15% | 4.4만 |
|---|
| 2025.11.05 | ₩25,836 | ₩26,058 | ₩25,706 | ₩25,876 | +0.16% | 5만 |
|---|
| 2025.11.04 | ₩25,756 | ₩25,863 | ₩25,712 | ₩25,859 | +0.40% | 5.5만 |
|---|
| 2025.11.03 | ₩25,863 | ₩25,903 | ₩25,596 | ₩25,896 | +0.13% | 11.7만 |
|---|
| 2025.10.31 | ₩25,970 | ₩26,050 | ₩25,783 | ₩25,996 | +0.10% | 9.5만 |
|---|
| 2025.10.30 | ₩25,622 | ₩26,075 | ₩25,606 | ₩25,996 | +1.46% | 12.3만 |
|---|
| 2025.10.29 | ₩26,170 | ₩26,170 | ₩25,570 | ₩25,649 | -1.99% | 8.1만 |
|---|
| 2025.10.28 | ₩26,611 | ₩26,611 | ₩26,237 | ₩26,237 | -1.41% | 7.2만 |
|---|
| 2025.10.27 | ₩26,544 | ₩26,692 | ₩26,443 | ₩26,665 | +0.45% | 12.6만 |
|---|
| 2025.10.24 | ₩26,625 | ₩26,678 | ₩26,451 | ₩26,544 | -0.30% | 2.3만 |
|---|
| 2025.10.23 | ₩26,544 | ₩26,544 | ₩26,284 | ₩26,451 | -0.35% | 3.5만 |
|---|
| 2025.10.22 | ₩26,451 | ₩26,530 | ₩26,274 | ₩26,491 | +0.15% | 3.2만 |
|---|
| 2025.10.21 | ₩26,464 | ₩26,522 | ₩26,317 | ₩26,438 | -0.10% | 5.2만 |
|---|
| 2025.10.20 | ₩26,384 | ₩26,531 | ₩26,257 | ₩26,531 | +0.56% | 7.9만 |
|---|
| 2025.10.17 | ₩25,876 | ₩26,264 | ₩25,876 | ₩26,237 | +1.39% | 5만 |
|---|
| 2025.10.16 | ₩26,184 | ₩26,331 | ₩25,983 | ₩26,077 | -0.41% | 5.7만 |
|---|
| 2025.10.15 | ₩25,769 | ₩26,090 | ₩25,769 | ₩25,983 | +0.83% | 4.3만 |
|---|
| 2025.10.14 | ₩25,435 | ₩25,756 | ₩25,368 | ₩25,716 | +1.10% | 12.6만 |
|---|
| 2025.10.13 | ₩25,448 | ₩25,569 | ₩25,336 | ₩25,515 | +0.26% | 9.8만 |
|---|
| 2025.10.10 | ₩25,796 | ₩25,796 | ₩25,382 | ₩25,408 | -1.50% | 7.9만 |
|---|