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 | ₩24,859 | ₩24,953 | ₩24,753 | ₩24,900 | +0.16% | 6.2만 |
| 2026.10.08 | ₩24,619 | ₩24,699 | ₩24,406 | ₩24,699 | +0.33% | 5.6만 |
| 2026.10.07 | ₩24,859 | ₩24,868 | ₩24,566 | ₩24,673 | -0.75% | 7.5만 |
| 2026.10.06 | ₩24,966 | ₩25,220 | ₩24,819 | ₩24,913 | -0.21% | 10만 |
| 2026.10.05 | ₩24,900 | ₩25,126 | ₩24,699 | ₩24,859 | -0.16% | 8.7만 |
| 2026.10.02 | ₩24,953 | ₩25,118 | ₩24,819 | ₩24,913 | -0.16% | 4.5만 |
| 2026.10.01 | ₩25,166 | ₩25,266 | ₩24,793 | ₩24,900 | -1.06% | 7.4만 |
| 2026.09.30 | ₩25,633 | ₩25,633 | ₩25,246 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,287 |
| -1.35% |
| 13.4만 |
| 2026.09.29 | ₩25,473 | ₩25,513 | ₩25,260 | ₩25,393 | -0.31% | 10.4만 |
|---|
| 2026.09.28 | ₩25,593 | ₩25,740 | ₩25,420 | ₩25,487 | -0.42% | 14.4만 |
|---|
| 2026.09.25 | ₩25,834 | ₩25,940 | ₩25,613 | ₩25,660 | -0.67% | 5만 |
|---|
| 2026.09.24 | ₩26,087 | ₩26,114 | ₩25,754 | ₩25,754 | -1.28% | 3.6만 |
|---|
| 2026.09.23 | ₩26,341 | ₩26,582 | ₩26,100 | ₩26,100 | -0.91% | 9.4만 |
|---|
| 2026.09.22 | ₩26,688 | ₩26,688 | ₩26,314 | ₩26,421 | -1.00% | 6.4만 |
|---|
| 2026.09.21 | ₩26,434 | ₩26,451 | ₩26,281 | ₩26,421 | -0.05% | 7.1만 |
|---|
| 2026.09.18 | ₩26,434 | ₩26,434 | ₩26,181 | ₩26,266 | -0.64% | 3.4만 |
|---|
| 2026.09.17 | ₩26,714 | ₩26,714 | ₩26,487 | ₩26,568 | -0.55% | 3.6만 |
|---|
| 2026.09.16 | ₩26,714 | ₩26,781 | ₩26,381 | ₩26,474 | -0.90% | 5.1만 |
|---|
| 2026.09.15 | ₩26,808 | ₩26,906 | ₩26,594 | ₩26,714 | -0.35% | 4.6만 |
|---|
| 2026.09.14 | ₩26,888 | ₩26,901 | ₩26,621 | ₩26,808 | -0.30% | 6.1만 |
|---|
| 2026.09.11 | ₩27,035 | ₩27,081 | ₩26,810 | ₩26,980 | -0.20% | 1.6만 |
|---|
| 2026.09.10 | ₩27,075 | ₩27,168 | ₩26,732 | ₩26,874 | -0.74% | 4.9만 |
|---|
| 2026.09.09 | ₩27,155 | ₩27,155 | ₩26,954 | ₩26,968 | -0.69% | 6.9만 |
|---|
| 2026.09.08 | ₩27,168 | ₩27,347 | ₩27,115 | ₩27,248 | +0.29% | 8.3만 |
|---|
| 2026.09.04 | ₩27,261 | ₩27,368 | ₩27,221 | ₩27,261 | 0.00% | 6.9만 |
|---|
| 2026.09.03 | ₩27,475 | ₩27,475 | ₩27,169 | ₩27,395 | -0.29% | 4.7만 |
|---|
| 2026.09.02 | ₩27,542 | ₩27,555 | ₩27,288 | ₩27,381 | -0.58% | 7만 |
|---|
| 2026.09.01 | ₩27,755 | ₩27,835 | ₩27,528 | ₩27,568 | -0.67% | 14.1만 |
|---|
| 2026.08.31 | ₩28,155 | ₩28,155 | ₩27,688 | ₩27,782 | -1.33% | 9만 |
|---|
| 2026.08.28 | ₩28,396 | ₩28,396 | ₩28,031 | ₩28,102 | -1.03% | 6.7만 |
|---|
| 2026.08.27 | ₩28,342 | ₩28,422 | ₩28,250 | ₩28,289 | -0.19% | 5.4만 |
|---|
| 2026.08.26 | ₩28,449 | ₩28,596 | ₩28,369 | ₩28,436 | -0.05% | 4.2만 |
|---|
| 2026.08.25 | ₩28,409 | ₩28,688 | ₩28,382 | ₩28,556 | +0.52% | 4.4만 |
|---|
| 2026.08.24 | ₩28,422 | ₩28,556 | ₩28,235 | ₩28,416 | -0.02% | 7.6만 |
|---|
| 2026.08.21 | ₩28,542 | ₩28,569 | ₩28,235 | ₩28,382 | -0.56% | 13.4만 |
|---|
| 2026.08.20 | ₩28,502 | ₩28,669 | ₩28,502 | ₩28,529 | +0.09% | 5.9만 |
|---|
| 2026.08.19 | ₩28,569 | ₩28,621 | ₩28,369 | ₩28,542 | -0.09% | 14.4만 |
|---|
| 2026.08.18 | ₩28,783 | ₩28,833 | ₩28,569 | ₩28,609 | -0.60% | 26.1만 |
|---|
| 2026.08.17 | ₩28,743 | ₩28,743 | ₩28,569 | ₩28,622 | -0.42% | 13만 |
|---|
| 2026.08.14 | ₩28,701 | ₩28,823 | ₩28,701 | ₩28,823 | +0.42% | 7.5만 |
|---|
| 2026.08.13 | ₩28,582 | ₩28,819 | ₩28,582 | ₩28,723 | +0.49% | 3.6만 |
|---|
| 2026.08.12 | ₩28,302 | ₩28,522 | ₩28,302 | ₩28,522 | +0.78% | 3.9만 |
|---|
| 2026.08.11 | ₩28,462 | ₩28,569 | ₩28,289 | ₩28,302 | -0.56% | 7.1만 |
|---|
| 2026.08.10 | ₩28,649 | ₩28,649 | ₩28,342 | ₩28,449 | -0.70% | 15.7만 |
|---|
| 2026.08.07 | ₩28,622 | ₩28,783 | ₩28,622 | ₩28,669 | +0.16% | 3.5만 |
|---|
| 2026.08.06 | ₩28,956 | ₩28,956 | ₩28,502 | ₩28,576 | -1.31% | 5.1만 |
|---|
| 2026.08.05 | ₩28,823 | ₩28,889 | ₩28,689 | ₩28,876 | +0.19% | 4.7만 |
|---|
| 2026.08.04 | ₩28,622 | ₩28,796 | ₩28,382 | ₩28,703 | +0.28% | 8.1만 |
|---|
| 2026.08.03 | ₩28,662 | ₩28,756 | ₩28,502 | ₩28,709 | +0.16% | 7.9만 |
|---|
| 2026.07.31 | ₩28,649 | ₩28,741 | ₩28,489 | ₩28,649 | 0.00% | 12.1만 |
|---|
| 2026.07.30 | ₩28,769 | ₩28,929 | ₩28,636 | ₩28,769 | 0.00% | 7만 |
|---|
| 2026.07.29 | ₩28,929 | ₩28,940 | ₩28,536 | ₩28,729 | -0.69% | 5.8만 |
|---|
| 2026.07.28 | ₩29,116 | ₩29,223 | ₩28,996 | ₩28,996 | -0.41% | 6.6만 |
|---|
| 2026.07.27 | ₩29,210 | ₩29,210 | ₩28,916 | ₩28,969 | -0.82% | 8.1만 |
|---|
| 2026.07.24 | ₩28,836 | ₩29,236 | ₩28,836 | ₩29,089 | +0.88% | 3.6만 |
|---|
| 2026.07.23 | ₩28,649 | ₩28,796 | ₩28,622 | ₩28,783 | +0.47% | 3.3만 |
|---|
| 2026.07.22 | ₩28,969 | ₩28,983 | ₩28,743 | ₩28,743 | -0.78% | 3.4만 |
|---|
| 2026.07.21 | ₩29,049 | ₩29,049 | ₩28,849 | ₩28,969 | -0.28% | 4.6만 |
|---|
| 2026.07.20 | ₩28,969 | ₩29,003 | ₩28,776 | ₩28,823 | -0.51% | 5만 |
|---|
| 2026.07.17 | ₩28,916 | ₩29,170 | ₩28,876 | ₩28,969 | +0.18% | 2.8만 |
|---|
| 2026.07.16 | ₩28,416 | ₩28,889 | ₩28,386 | ₩28,889 | +1.67% | 3.1만 |
|---|
| 2026.07.15 | ₩28,556 | ₩28,569 | ₩28,342 | ₩28,396 | -0.56% | 2.8만 |
|---|
| 2026.07.14 | ₩28,462 | ₩28,462 | ₩28,302 | ₩28,422 | -0.14% | 5.5만 |
|---|
| 2026.07.13 | ₩28,489 | ₩28,556 | ₩28,356 | ₩28,429 | -0.21% | 4.7만 |
|---|
| 2026.07.10 | ₩28,396 | ₩28,556 | ₩28,169 | ₩28,362 | -0.12% | 2.5만 |
|---|
| 2026.07.09 | ₩28,276 | ₩28,408 | ₩28,249 | ₩28,302 | +0.09% | 3.1만 |
|---|
| 2026.07.08 | ₩28,596 | ₩28,903 | ₩28,235 | ₩28,235 | -1.26% | 7.5만 |
|---|
| 2026.07.07 | ₩28,556 | ₩28,756 | ₩28,556 | ₩28,703 | +0.51% | 5만 |
|---|
| 2026.07.06 | ₩28,556 | ₩28,556 | ₩28,382 | ₩28,436 | -0.42% | 9.9만 |
|---|
| 2026.07.02 | ₩28,356 | ₩28,506 | ₩28,356 | ₩28,476 | +0.42% | 5만 |
|---|
| 2026.07.01 | ₩28,169 | ₩28,388 | ₩28,155 | ₩28,222 | +0.19% | 7.3만 |
|---|
| 2026.06.30 | ₩28,462 | ₩28,596 | ₩28,222 | ₩28,222 | -0.84% | 6.5만 |
|---|
| 2026.06.29 | ₩28,796 | ₩28,796 | ₩28,384 | ₩28,662 | -0.46% | 9.8만 |
|---|
| 2026.06.26 | ₩28,662 | ₩28,796 | ₩28,569 | ₩28,716 | +0.19% | 2.6만 |
|---|
| 2026.06.25 | ₩28,622 | ₩28,622 | ₩28,302 | ₩28,489 | -0.47% | 6.1만 |
|---|
| 2026.06.24 | ₩28,542 | ₩28,662 | ₩28,384 | ₩28,536 | -0.02% | 3.6만 |
|---|
| 2026.06.23 | ₩28,369 | ₩28,636 | ₩28,330 | ₩28,489 | +0.42% | 6.3만 |
|---|
| 2026.06.22 | ₩28,262 | ₩28,542 | ₩28,210 | ₩28,342 | +0.28% | 8.4만 |
|---|
| 2026.06.18 | ₩28,436 | ₩28,436 | ₩28,222 | ₩28,289 | -0.52% | 5.6만 |
|---|
| 2026.06.17 | ₩28,756 | ₩28,848 | ₩28,222 | ₩28,262 | -1.72% | 4.3만 |
|---|
| 2026.06.16 | ₩28,796 | ₩28,929 | ₩28,756 | ₩28,849 | +0.19% | 5.5만 |
|---|
| 2026.06.15 | ₩28,889 | ₩28,956 | ₩28,622 | ₩28,622 | -0.92% | 7.4만 |
|---|
| 2026.06.12 | ₩28,462 | ₩28,796 | ₩28,462 | ₩28,689 | +0.80% | 4.5만 |
|---|
| 2026.06.11 | ₩28,195 | ₩28,422 | ₩28,149 | ₩28,342 | +0.52% | 3.1만 |
|---|
| 2026.06.10 | ₩28,289 | ₩28,412 | ₩28,075 | ₩28,075 | -0.75% | 6.5만 |
|---|
| 2026.06.09 | ₩27,969 | ₩28,249 | ₩26,127 | ₩28,249 | +1.00% | 12.9만 |
|---|
| 2026.06.08 | ₩27,915 | ₩28,022 | ₩27,578 | ₩27,662 | -0.91% | 12.1만 |
|---|
| 2026.06.05 | ₩27,955 | ₩28,142 | ₩27,869 | ₩27,955 | 0.00% | 4.9만 |
|---|
| 2026.06.04 | ₩28,009 | ₩28,049 | ₩27,795 | ₩28,049 | +0.14% | 12.9만 |
|---|
| 2026.06.03 | ₩27,568 | ₩27,902 | ₩27,568 | ₩27,755 | +0.68% | 9.4만 |
|---|
| 2026.06.02 | ₩27,502 | ₩27,742 | ₩27,502 | ₩27,728 | +0.82% | 18.9만 |
|---|
| 2026.06.01 | ₩28,089 | ₩28,182 | ₩27,528 | ₩27,528 | -2.00% | 17.8만 |
|---|
| 2026.05.29 | ₩28,289 | ₩28,409 | ₩28,075 | ₩28,169 | -0.42% | 3.2만 |
|---|
| 2026.05.28 | ₩28,235 | ₩28,342 | ₩28,042 | ₩28,249 | +0.05% | 7.4만 |
|---|
| 2026.05.27 | ₩28,262 | ₩28,434 | ₩28,235 | ₩28,302 | +0.14% | 2만 |
|---|
| 2026.05.26 | ₩28,409 | ₩28,489 | ₩28,222 | ₩28,289 | -0.42% | 6.2만 |
|---|
| 2026.05.22 | ₩28,289 | ₩28,289 | ₩28,035 | ₩28,235 | -0.19% | 2.3만 |
|---|
| 2026.05.21 | ₩28,102 | ₩28,262 | ₩28,022 | ₩28,262 | +0.57% | 6.6만 |
|---|
| 2026.05.20 | ₩27,969 | ₩28,155 | ₩27,808 | ₩28,155 | +0.67% | 68.6만 |
|---|
| 2026.05.19 | ₩27,942 | ₩27,982 | ₩27,822 | ₩27,969 | +0.10% | 4.3만 |
|---|
| 2026.05.18 | ₩27,889 | ₩28,153 | ₩27,835 | ₩27,969 | +0.29% | 9.6만 |
|---|
| 2026.05.15 | ₩28,329 | ₩28,329 | ₩27,982 | ₩27,995 | -1.18% | 4.1만 |
|---|
| 2026.05.14 | ₩28,542 | ₩28,582 | ₩28,396 | ₩28,436 | -0.37% | 7만 |
|---|
| 2026.05.13 | ₩28,542 | ₩28,542 | ₩28,349 | ₩28,422 | -0.42% | 5.6만 |
|---|
| 2026.05.12 | ₩28,369 | ₩28,662 | ₩28,329 | ₩28,462 | +0.33% | 11.4만 |
|---|
| 2026.05.11 | ₩28,476 | ₩28,622 | ₩28,409 | ₩28,436 | -0.14% | 13.1만 |
|---|
| 2026.05.08 | ₩28,422 | ₩28,556 | ₩28,302 | ₩28,353 | -0.24% | 2.6만 |
|---|
| 2026.05.07 | ₩28,569 | ₩28,569 | ₩28,276 | ₩28,282 | -1.00% | 5.2만 |
|---|
| 2026.05.06 | ₩28,396 | ₩28,676 | ₩28,318 | ₩28,622 | +0.80% | 8.9만 |
|---|
| 2026.05.05 | ₩28,222 | ₩28,262 | ₩27,995 | ₩28,129 | -0.33% | 10.2만 |
|---|
| 2026.05.04 | ₩28,195 | ₩28,341 | ₩27,995 | ₩28,079 | -0.41% | 6만 |
|---|
| 2026.05.01 | ₩28,476 | ₩28,542 | ₩28,234 | ₩28,297 | -0.63% | 2.7만 |
|---|
| 2026.04.30 | ₩27,982 | ₩28,476 | ₩27,982 | ₩28,449 | +1.67% | 7.1만 |
|---|
| 2026.04.29 | ₩28,075 | ₩28,235 | ₩27,850 | ₩27,982 | -0.33% | 6.8만 |
|---|
| 2026.04.28 | ₩28,049 | ₩28,209 | ₩27,942 | ₩28,191 | +0.51% | 5.8만 |
|---|
| 2026.04.27 | ₩28,022 | ₩28,162 | ₩27,941 | ₩28,049 | +0.10% | 8.5만 |
|---|
| 2026.04.24 | ₩28,129 | ₩28,235 | ₩28,009 | ₩28,041 | -0.31% | 3.3만 |
|---|
| 2026.04.23 | ₩28,035 | ₩28,276 | ₩27,982 | ₩28,235 | +0.71% | 4.6만 |
|---|
| 2026.04.22 | ₩28,249 | ₩28,289 | ₩27,902 | ₩27,969 | -0.99% | 6.9만 |
|---|
| 2026.04.21 | ₩28,636 | ₩28,689 | ₩28,181 | ₩28,262 | -1.30% | 8.9만 |
|---|
| 2026.04.20 | ₩28,462 | ₩28,656 | ₩28,376 | ₩28,622 | +0.56% | 8.9만 |
|---|
| 2026.04.17 | ₩28,289 | ₩28,554 | ₩28,169 | ₩28,542 | +0.90% | 4.3만 |
|---|
| 2026.04.16 | ₩27,915 | ₩28,155 | ₩27,889 | ₩28,069 | +0.55% | 5.4만 |
|---|
| 2026.04.15 | ₩27,728 | ₩27,822 | ₩27,622 | ₩27,782 | +0.19% | 5.1만 |
|---|
| 2026.04.14 | ₩27,622 | ₩27,802 | ₩27,595 | ₩27,742 | +0.43% | 6.2만 |
|---|
| 2026.04.13 | ₩27,408 | ₩27,595 | ₩27,248 | ₩27,595 | +0.68% | 7.1만 |
|---|
| 2026.04.10 | ₩27,582 | ₩27,586 | ₩27,412 | ₩27,475 | -0.39% | 3.2만 |
|---|
| 2026.04.09 | ₩27,208 | ₩27,648 | ₩27,208 | ₩27,381 | +0.64% | 5만 |
|---|
| 2026.04.08 | ₩27,088 | ₩27,355 | ₩27,088 | ₩27,341 | +0.94% | 5.9만 |
|---|
| 2026.04.07 | ₩26,608 | ₩26,646 | ₩26,397 | ₩26,581 | -0.10% | 7.7만 |
|---|
| 2026.04.06 | ₩26,541 | ₩26,688 | ₩26,462 | ₩26,674 | +0.50% | 6.1만 |
|---|
| 2026.04.02 | ₩26,407 | ₩26,664 | ₩26,367 | ₩26,661 | +0.96% | 5.6만 |
|---|
| 2026.04.01 | ₩26,287 | ₩26,514 | ₩26,243 | ₩26,434 | +0.56% | 5.8만 |
|---|
| 2026.03.31 | ₩25,994 | ₩26,321 | ₩25,887 | ₩26,141 | +0.56% | 12만 |
|---|
| 2026.03.30 | ₩25,887 | ₩26,006 | ₩25,607 | ₩25,700 | -0.72% | 11.5만 |
|---|
| 2026.03.27 | ₩25,780 | ₩25,880 | ₩25,607 | ₩25,647 | -0.52% | 6.4만 |
|---|
| 2026.03.26 | ₩25,860 | ₩26,099 | ₩25,767 | ₩25,834 | -0.10% | 5.6만 |
|---|
| 2026.03.25 | ₩26,154 | ₩26,234 | ₩25,994 | ₩26,034 | -0.46% | 7.4만 |
|---|
| 2026.03.24 | ₩25,860 | ₩26,154 | ₩25,714 | ₩25,914 | +0.21% | 6.6만 |
|---|
| 2026.03.23 | ₩26,301 | ₩26,421 | ₩26,020 | ₩26,087 | -0.81% | 12.8만 |
|---|
| 2026.03.20 | ₩26,541 | ₩26,541 | ₩25,754 | ₩25,819 | -2.72% | 4.2만 |
|---|
| 2026.03.19 | ₩26,634 | ₩26,661 | ₩26,367 | ₩26,501 | -0.50% | 4.8만 |
|---|
| 2026.03.18 | ₩27,061 | ₩27,061 | ₩26,714 | ₩26,728 | -1.23% | 2.7만 |
|---|
| 2026.03.17 | ₩27,088 | ₩27,221 | ₩27,061 | ₩27,128 | +0.15% | 6.4만 |
|---|
| 2026.03.16 | ₩26,834 | ₩27,087 | ₩26,834 | ₩26,901 | +0.25% | 8.5만 |
|---|
| 2026.03.13 | ₩26,848 | ₩27,008 | ₩26,594 | ₩26,594 | -0.94% | 2.4만 |
|---|
| 2026.03.12 | ₩26,995 | ₩26,995 | ₩26,728 | ₩26,808 | -0.69% | 3.8만 |
|---|
| 2026.03.11 | ₩27,221 | ₩27,288 | ₩27,048 | ₩27,083 | -0.51% | 3.9만 |
|---|
| 2026.03.10 | ₩27,248 | ₩27,594 | ₩27,076 | ₩27,328 | +0.29% | 8.6만 |
|---|
| 2026.03.09 | ₩26,928 | ₩27,355 | ₩26,648 | ₩27,341 | +1.54% | 9.2만 |
|---|
| 2026.03.06 | ₩27,221 | ₩27,368 | ₩26,962 | ₩27,155 | -0.25% | 4.2만 |
|---|
| 2026.03.05 | ₩27,648 | ₩27,648 | ₩27,275 | ₩27,462 | -0.68% | 7.3만 |
|---|
| 2026.03.04 | ₩27,648 | ₩27,740 | ₩27,482 | ₩27,662 | +0.05% | 4.5만 |
|---|
| 2026.03.03 | ₩27,728 | ₩27,835 | ₩27,315 | ₩27,782 | +0.19% | 11.1만 |
|---|
| 2026.03.02 | ₩27,889 | ₩28,142 | ₩27,823 | ₩28,035 | +0.53% | 13.2만 |
|---|
| 2026.02.27 | ₩28,022 | ₩28,155 | ₩27,898 | ₩28,075 | +0.19% | 5.4만 |
|---|
| 2026.02.26 | ₩27,889 | ₩28,049 | ₩27,796 | ₩28,049 | +0.57% | 10만 |
|---|
| 2026.02.25 | ₩27,875 | ₩27,875 | ₩27,674 | ₩27,849 | -0.10% | 17.9만 |
|---|
| 2026.02.24 | ₩27,755 | ₩27,768 | ₩27,528 | ₩27,755 | 0.00% | 6.7만 |
|---|
| 2026.02.23 | ₩27,915 | ₩27,949 | ₩27,735 | ₩27,808 | -0.38% | 13.3만 |
|---|
| 2026.02.20 | ₩28,035 | ₩28,035 | ₩27,764 | ₩27,982 | -0.19% | 1.3만 |
|---|
| 2026.02.19 | ₩27,955 | ₩28,013 | ₩27,795 | ₩27,849 | -0.38% | 3.3만 |
|---|
| 2026.02.18 | ₩28,569 | ₩28,569 | ₩28,129 | ₩28,235 | -1.17% | 6.5만 |
|---|
| 2026.02.17 | ₩28,516 | ₩28,569 | ₩28,231 | ₩28,569 | +0.19% | 11.4만 |
|---|
| 2026.02.13 | ₩28,089 | ₩28,462 | ₩28,055 | ₩28,382 | +1.05% | 5.4만 |
|---|
| 2026.02.12 | ₩28,302 | ₩28,462 | ₩27,982 | ₩27,982 | -1.13% | 7만 |
|---|
| 2026.02.11 | ₩27,755 | ₩28,019 | ₩27,744 | ₩27,863 | +0.39% | 9.2만 |
|---|
| 2026.02.10 | ₩27,475 | ₩27,835 | ₩27,427 | ₩27,728 | +0.92% | 4.6만 |
|---|
| 2026.02.09 | ₩27,221 | ₩27,442 | ₩27,169 | ₩27,408 | +0.69% | 14.2만 |
|---|
| 2026.02.06 | ₩26,914 | ₩27,140 | ₩26,834 | ₩27,075 | +0.59% | 12.2만 |
|---|
| 2026.02.05 | ₩26,821 | ₩27,035 | ₩26,701 | ₩26,861 | +0.15% | 6.5만 |
|---|
| 2026.02.04 | ₩26,821 | ₩27,021 | ₩26,756 | ₩26,821 | 0.00% | 7.7만 |
|---|
| 2026.02.03 | ₩26,634 | ₩26,808 | ₩26,521 | ₩26,732 | +0.37% | 17.2만 |
|---|
| 2026.02.02 | ₩26,754 | ₩26,821 | ₩26,590 | ₩26,621 | -0.50% | 12.6만 |
|---|
| 2026.01.30 | ₩26,608 | ₩26,754 | ₩26,487 | ₩26,714 | +0.40% | 9.2만 |
|---|
| 2026.01.29 | ₩26,554 | ₩26,741 | ₩26,454 | ₩26,741 | +0.70% | 9만 |
|---|
| 2026.01.28 | ₩26,501 | ₩26,621 | ₩26,381 | ₩26,381 | -0.45% | 6.4만 |
|---|
| 2026.01.27 | ₩26,594 | ₩26,688 | ₩26,502 | ₩26,688 | +0.35% | 7.8만 |
|---|
| 2026.01.26 | ₩26,661 | ₩26,848 | ₩26,501 | ₩26,501 | -0.60% | 10.1만 |
|---|
| 2026.01.23 | ₩26,474 | ₩27,061 | ₩26,366 | ₩26,634 | +0.60% | 2.6만 |
|---|
| 2026.01.22 | ₩27,021 | ₩27,021 | ₩26,527 | ₩26,541 | -1.78% | 5만 |
|---|
| 2026.01.21 | ₩26,821 | ₩26,888 | ₩26,581 | ₩26,781 | -0.15% | 7.5만 |
|---|
| 2026.01.20 | ₩26,941 | ₩26,941 | ₩26,645 | ₩26,646 | -1.09% | 8.1만 |
|---|
| 2026.01.16 | ₩26,834 | ₩27,235 | ₩26,834 | ₩27,195 | +1.34% | 2.5만 |
|---|
| 2026.01.15 | ₩26,808 | ₩27,021 | ₩26,808 | ₩26,874 | +0.25% | 4.9만 |
|---|
| 2026.01.14 | ₩26,514 | ₩26,768 | ₩26,342 | ₩26,688 | +0.65% | 2.8만 |
|---|
| 2026.01.13 | ₩26,407 | ₩26,554 | ₩26,259 | ₩26,527 | +0.45% | 5.3만 |
|---|
| 2026.01.12 | ₩26,461 | ₩26,525 | ₩26,261 | ₩26,327 | -0.50% | 7.9만 |
|---|
| 2026.01.09 | ₩26,327 | ₩26,527 | ₩26,327 | ₩26,421 | +0.35% | 6.6만 |
|---|
| 2026.01.08 | ₩26,020 | ₩26,381 | ₩25,994 | ₩26,381 | +1.38% | 4.7만 |
|---|
| 2026.01.07 | ₩26,421 | ₩26,430 | ₩26,060 | ₩26,060 | -1.36% | 5.5만 |
|---|
| 2026.01.06 | ₩26,114 | ₩26,287 | ₩26,087 | ₩26,287 | +0.66% | 6.6만 |
|---|
| 2026.01.05 | ₩26,141 | ₩26,341 | ₩25,994 | ₩26,234 | +0.36% | 8.8만 |
|---|
| 2026.01.02 | ₩26,261 | ₩26,287 | ₩25,967 | ₩26,234 | -0.10% | 7.5만 |
|---|
| 2025.12.31 | ₩26,461 | ₩26,461 | ₩26,074 | ₩26,127 | -1.26% | 6.3만 |
|---|
| 2025.12.30 | ₩26,367 | ₩26,474 | ₩26,221 | ₩26,314 | -0.20% | 11.6만 |
|---|
| 2025.12.29 | ₩26,341 | ₩26,461 | ₩26,181 | ₩26,381 | +0.15% | 11.6만 |
|---|
| 2025.12.26 | ₩26,314 | ₩26,410 | ₩26,154 | ₩26,319 | +0.02% | 3.6만 |
|---|
| 2025.12.24 | ₩26,301 | ₩26,421 | ₩26,267 | ₩26,401 | +0.38% | 3.5만 |
|---|
| 2025.12.23 | ₩26,261 | ₩26,341 | ₩26,163 | ₩26,301 | +0.15% | 5.1만 |
|---|
| 2025.12.22 | ₩25,887 | ₩26,071 | ₩25,847 | ₩25,967 | +0.31% | 5.1만 |
|---|
| 2025.12.19 | ₩25,927 | ₩26,067 | ₩25,874 | ₩25,923 | -0.02% | 1.2만 |
|---|
| 2025.12.18 | ₩26,100 | ₩26,114 | ₩25,834 | ₩25,888 | -0.81% | 3.4만 |
|---|
| 2025.12.17 | ₩25,860 | ₩26,074 | ₩25,860 | ₩25,967 | +0.41% | 3.9만 |
|---|
| 2025.12.16 | ₩26,074 | ₩26,074 | ₩25,822 | ₩25,914 | -0.61% | 4.3만 |
|---|
| 2025.12.15 | ₩25,954 | ₩26,034 | ₩25,860 | ₩26,020 | +0.26% | 6만 |
|---|
| 2025.12.12 | ₩25,954 | ₩26,087 | ₩25,807 | ₩25,834 | -0.46% | 2.5만 |
|---|
| 2025.12.11 | ₩25,900 | ₩26,020 | ₩25,835 | ₩25,887 | -0.05% | 6.1만 |
|---|
| 2025.12.10 | ₩25,714 | ₩25,892 | ₩25,714 | ₩25,892 | +0.70% | 2.5만 |
|---|
| 2025.12.09 | ₩25,954 | ₩25,964 | ₩25,687 | ₩25,727 | -0.87% | 5.4만 |
|---|
| 2025.12.08 | ₩26,020 | ₩26,020 | ₩25,847 | ₩25,874 | -0.56% | 6.5만 |
|---|
| 2025.12.05 | ₩25,967 | ₩26,059 | ₩25,914 | ₩25,914 | -0.21% | 2.6만 |
|---|
| 2025.12.04 | ₩25,874 | ₩26,114 | ₩25,874 | ₩25,874 | 0.00% | 4.9만 |
|---|
| 2025.12.03 | ₩26,194 | ₩26,234 | ₩25,967 | ₩26,114 | -0.31% | 6.3만 |
|---|
| 2025.12.02 | ₩26,100 | ₩26,234 | ₩25,967 | ₩26,034 | -0.26% | 6.4만 |
|---|
| 2025.12.01 | ₩26,154 | ₩26,279 | ₩26,060 | ₩26,100 | -0.20% | 12.5만 |
|---|
| 2025.11.28 | ₩26,127 | ₩26,421 | ₩25,967 | ₩26,234 | +0.41% | 5.4만 |
|---|
| 2025.11.26 | ₩25,994 | ₩26,354 | ₩25,994 | ₩26,221 | +0.87% | 3.8만 |
|---|
| 2025.11.25 | ₩25,980 | ₩26,223 | ₩25,940 | ₩26,106 | +0.48% | 4.9만 |
|---|
| 2025.11.24 | ₩25,967 | ₩26,068 | ₩25,758 | ₩26,034 | +0.26% | 5.6만 |
|---|
| 2025.11.21 | ₩25,553 | ₩26,016 | ₩25,513 | ₩25,874 | +1.25% | 3.3만 |
|---|
| 2025.11.20 | ₩25,807 | ₩25,887 | ₩25,540 | ₩25,540 | -1.03% | 5.5만 |
|---|
| 2025.11.19 | ₩25,593 | ₩25,623 | ₩25,433 | ₩25,467 | -0.50% | 3.9만 |
|---|
| 2025.11.18 | ₩25,460 | ₩25,712 | ₩25,460 | ₩25,593 | +0.52% | 4.8만 |
|---|
| 2025.11.17 | ₩25,794 | ₩25,820 | ₩25,553 | ₩25,560 | -0.91% | 6만 |
|---|
| 2025.11.14 | ₩25,700 | ₩25,740 | ₩25,553 | ₩25,673 | -0.10% | 1.3만 |
|---|
| 2025.11.13 | ₩25,954 | ₩25,954 | ₩25,607 | ₩25,607 | -1.34% | 3.6만 |
|---|
| 2025.11.12 | ₩26,060 | ₩26,154 | ₩25,980 | ₩26,020 | -0.15% | 3.7만 |
|---|
| 2025.11.11 | ₩26,087 | ₩26,221 | ₩26,022 | ₩26,181 | +0.36% | 3.6만 |
|---|
| 2025.11.10 | ₩25,954 | ₩26,074 | ₩25,802 | ₩25,967 | +0.05% | 6.5만 |
|---|
| 2025.11.07 | ₩25,673 | ₩26,014 | ₩25,649 | ₩25,994 | +1.25% | 2.9만 |
|---|
| 2025.11.06 | ₩25,714 | ₩25,799 | ₩25,620 | ₩25,676 | -0.15% | 4.4만 |
|---|
| 2025.11.05 | ₩25,794 | ₩26,015 | ₩25,664 | ₩25,834 | +0.16% | 5만 |
|---|
| 2025.11.04 | ₩25,714 | ₩25,820 | ₩25,669 | ₩25,816 | +0.40% | 5.5만 |
|---|
| 2025.11.03 | ₩25,820 | ₩25,860 | ₩25,553 | ₩25,854 | +0.13% | 11.7만 |
|---|
| 2025.10.31 | ₩25,927 | ₩26,007 | ₩25,740 | ₩25,954 | +0.10% | 9.5만 |
|---|
| 2025.10.30 | ₩25,580 | ₩26,032 | ₩25,564 | ₩25,954 | +1.46% | 12.3만 |
|---|
| 2025.10.29 | ₩26,127 | ₩26,127 | ₩25,528 | ₩25,607 | -1.99% | 8.1만 |
|---|
| 2025.10.28 | ₩26,568 | ₩26,568 | ₩26,194 | ₩26,194 | -1.41% | 7.2만 |
|---|
| 2025.10.27 | ₩26,501 | ₩26,648 | ₩26,399 | ₩26,621 | +0.45% | 12.6만 |
|---|
| 2025.10.24 | ₩26,581 | ₩26,634 | ₩26,407 | ₩26,501 | -0.30% | 2.3만 |
|---|
| 2025.10.23 | ₩26,501 | ₩26,501 | ₩26,241 | ₩26,407 | -0.35% | 3.5만 |
|---|
| 2025.10.22 | ₩26,407 | ₩26,486 | ₩26,231 | ₩26,447 | +0.15% | 3.2만 |
|---|
| 2025.10.21 | ₩26,421 | ₩26,478 | ₩26,274 | ₩26,394 | -0.10% | 5.2만 |
|---|
| 2025.10.20 | ₩26,341 | ₩26,487 | ₩26,214 | ₩26,487 | +0.56% | 7.9만 |
|---|
| 2025.10.17 | ₩25,834 | ₩26,221 | ₩25,834 | ₩26,194 | +1.39% | 5만 |
|---|
| 2025.10.16 | ₩26,141 | ₩26,287 | ₩25,940 | ₩26,034 | -0.41% | 5.7만 |
|---|
| 2025.10.15 | ₩25,727 | ₩26,047 | ₩25,727 | ₩25,940 | +0.83% | 4.3만 |
|---|
| 2025.10.14 | ₩25,393 | ₩25,714 | ₩25,327 | ₩25,673 | +1.10% | 12.6만 |
|---|
| 2025.10.13 | ₩25,407 | ₩25,527 | ₩25,295 | ₩25,473 | +0.26% | 9.8만 |
|---|
| 2025.10.10 | ₩25,754 | ₩25,754 | ₩25,340 | ₩25,367 | -1.50% | 7.9만 |
|---|