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 | ₩24,891 | ₩24,985 | ₩24,784 | ₩24,931 | +0.16% | 6.2만 |
| 2026.10.08 | ₩24,651 | ₩24,731 | ₩24,437 | ₩24,731 | +0.33% | 5.6만 |
| 2026.10.07 | ₩24,891 | ₩24,899 | ₩24,597 | ₩24,704 | -0.75% | 7.5만 |
| 2026.10.06 | ₩24,998 | ₩25,252 | ₩24,851 | ₩24,945 | -0.21% | 10만 |
| 2026.10.05 | ₩24,931 | ₩25,158 | ₩24,731 | ₩24,891 | -0.16% | 8.7만 |
| 2026.10.02 | ₩24,985 | ₩25,150 | ₩24,851 | ₩24,945 | -0.16% | 4.5만 |
| 2026.10.01 | ₩25,198 | ₩25,299 | ₩24,824 | ₩24,931 | -1.06% | 7.4만 |
| 2026.09.30 | ₩25,666 | ₩25,666 | ₩25,279 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,319 |
| -1.35% |
| 13.4만 |
| 2026.09.29 | ₩25,506 | ₩25,546 | ₩25,292 | ₩25,426 | -0.31% | 10.4만 |
|---|
| 2026.09.28 | ₩25,626 | ₩25,773 | ₩25,452 | ₩25,519 | -0.42% | 14.4만 |
|---|
| 2026.09.25 | ₩25,867 | ₩25,973 | ₩25,646 | ₩25,693 | -0.67% | 5만 |
|---|
| 2026.09.24 | ₩26,120 | ₩26,147 | ₩25,786 | ₩25,786 | -1.28% | 3.6만 |
|---|
| 2026.09.23 | ₩26,374 | ₩26,616 | ₩26,134 | ₩26,134 | -0.91% | 9.4만 |
|---|
| 2026.09.22 | ₩26,722 | ₩26,722 | ₩26,347 | ₩26,454 | -1.00% | 6.4만 |
|---|
| 2026.09.21 | ₩26,468 | ₩26,485 | ₩26,314 | ₩26,454 | -0.05% | 7.1만 |
|---|
| 2026.09.18 | ₩26,468 | ₩26,468 | ₩26,214 | ₩26,299 | -0.64% | 3.4만 |
|---|
| 2026.09.17 | ₩26,748 | ₩26,748 | ₩26,521 | ₩26,601 | -0.55% | 3.6만 |
|---|
| 2026.09.16 | ₩26,748 | ₩26,815 | ₩26,414 | ₩26,508 | -0.90% | 5.1만 |
|---|
| 2026.09.15 | ₩26,842 | ₩26,941 | ₩26,628 | ₩26,748 | -0.35% | 4.6만 |
|---|
| 2026.09.14 | ₩26,922 | ₩26,935 | ₩26,655 | ₩26,842 | -0.30% | 6.1만 |
|---|
| 2026.09.11 | ₩27,069 | ₩27,116 | ₩26,845 | ₩27,014 | -0.20% | 1.6만 |
|---|
| 2026.09.10 | ₩27,109 | ₩27,203 | ₩26,766 | ₩26,909 | -0.74% | 4.9만 |
|---|
| 2026.09.09 | ₩27,189 | ₩27,189 | ₩26,989 | ₩27,002 | -0.69% | 6.9만 |
|---|
| 2026.09.08 | ₩27,203 | ₩27,382 | ₩27,149 | ₩27,283 | +0.29% | 8.3만 |
|---|
| 2026.09.04 | ₩27,296 | ₩27,403 | ₩27,256 | ₩27,296 | 0.00% | 6.9만 |
|---|
| 2026.09.03 | ₩27,510 | ₩27,510 | ₩27,204 | ₩27,430 | -0.29% | 4.7만 |
|---|
| 2026.09.02 | ₩27,577 | ₩27,590 | ₩27,323 | ₩27,416 | -0.58% | 7만 |
|---|
| 2026.09.01 | ₩27,790 | ₩27,871 | ₩27,563 | ₩27,603 | -0.67% | 14.1만 |
|---|
| 2026.08.31 | ₩28,191 | ₩28,191 | ₩27,724 | ₩27,817 | -1.33% | 9만 |
|---|
| 2026.08.28 | ₩28,432 | ₩28,432 | ₩28,067 | ₩28,138 | -1.03% | 6.7만 |
|---|
| 2026.08.27 | ₩28,378 | ₩28,459 | ₩28,286 | ₩28,325 | -0.19% | 5.4만 |
|---|
| 2026.08.26 | ₩28,485 | ₩28,632 | ₩28,405 | ₩28,472 | -0.05% | 4.2만 |
|---|
| 2026.08.25 | ₩28,445 | ₩28,724 | ₩28,418 | ₩28,592 | +0.52% | 4.4만 |
|---|
| 2026.08.24 | ₩28,459 | ₩28,592 | ₩28,271 | ₩28,452 | -0.02% | 7.6만 |
|---|
| 2026.08.21 | ₩28,579 | ₩28,605 | ₩28,271 | ₩28,418 | -0.56% | 13.4만 |
|---|
| 2026.08.20 | ₩28,539 | ₩28,706 | ₩28,539 | ₩28,565 | +0.09% | 5.9만 |
|---|
| 2026.08.19 | ₩28,605 | ₩28,658 | ₩28,405 | ₩28,579 | -0.09% | 14.4만 |
|---|
| 2026.08.18 | ₩28,819 | ₩28,870 | ₩28,605 | ₩28,646 | -0.60% | 26.1만 |
|---|
| 2026.08.17 | ₩28,779 | ₩28,779 | ₩28,605 | ₩28,659 | -0.42% | 13만 |
|---|
| 2026.08.14 | ₩28,738 | ₩28,859 | ₩28,738 | ₩28,859 | +0.42% | 7.5만 |
|---|
| 2026.08.13 | ₩28,619 | ₩28,855 | ₩28,619 | ₩28,759 | +0.49% | 3.6만 |
|---|
| 2026.08.12 | ₩28,338 | ₩28,559 | ₩28,338 | ₩28,559 | +0.78% | 3.9만 |
|---|
| 2026.08.11 | ₩28,499 | ₩28,605 | ₩28,325 | ₩28,338 | -0.56% | 7.1만 |
|---|
| 2026.08.10 | ₩28,686 | ₩28,686 | ₩28,378 | ₩28,485 | -0.70% | 15.7만 |
|---|
| 2026.08.07 | ₩28,659 | ₩28,819 | ₩28,659 | ₩28,706 | +0.16% | 3.5만 |
|---|
| 2026.08.06 | ₩28,993 | ₩28,993 | ₩28,539 | ₩28,612 | -1.31% | 5.1만 |
|---|
| 2026.08.05 | ₩28,859 | ₩28,926 | ₩28,726 | ₩28,913 | +0.19% | 4.7만 |
|---|
| 2026.08.04 | ₩28,659 | ₩28,833 | ₩28,418 | ₩28,739 | +0.28% | 8.1만 |
|---|
| 2026.08.03 | ₩28,699 | ₩28,793 | ₩28,539 | ₩28,746 | +0.16% | 7.9만 |
|---|
| 2026.07.31 | ₩28,686 | ₩28,778 | ₩28,525 | ₩28,686 | 0.00% | 12.1만 |
|---|
| 2026.07.30 | ₩28,806 | ₩28,966 | ₩28,672 | ₩28,806 | 0.00% | 7만 |
|---|
| 2026.07.29 | ₩28,966 | ₩28,977 | ₩28,572 | ₩28,766 | -0.69% | 5.8만 |
|---|
| 2026.07.28 | ₩29,153 | ₩29,260 | ₩29,033 | ₩29,033 | -0.41% | 6.6만 |
|---|
| 2026.07.27 | ₩29,247 | ₩29,247 | ₩28,953 | ₩29,006 | -0.82% | 8.1만 |
|---|
| 2026.07.24 | ₩28,873 | ₩29,274 | ₩28,873 | ₩29,127 | +0.88% | 3.6만 |
|---|
| 2026.07.23 | ₩28,686 | ₩28,833 | ₩28,659 | ₩28,819 | +0.47% | 3.3만 |
|---|
| 2026.07.22 | ₩29,006 | ₩29,020 | ₩28,779 | ₩28,779 | -0.78% | 3.4만 |
|---|
| 2026.07.21 | ₩29,086 | ₩29,086 | ₩28,886 | ₩29,006 | -0.28% | 4.6만 |
|---|
| 2026.07.20 | ₩29,006 | ₩29,040 | ₩28,813 | ₩28,859 | -0.51% | 5만 |
|---|
| 2026.07.17 | ₩28,953 | ₩29,207 | ₩28,913 | ₩29,006 | +0.18% | 2.8만 |
|---|
| 2026.07.16 | ₩28,452 | ₩28,926 | ₩28,422 | ₩28,926 | +1.67% | 3.1만 |
|---|
| 2026.07.15 | ₩28,592 | ₩28,605 | ₩28,378 | ₩28,432 | -0.56% | 2.8만 |
|---|
| 2026.07.14 | ₩28,499 | ₩28,499 | ₩28,338 | ₩28,459 | -0.14% | 5.5만 |
|---|
| 2026.07.13 | ₩28,525 | ₩28,592 | ₩28,392 | ₩28,465 | -0.21% | 4.7만 |
|---|
| 2026.07.10 | ₩28,432 | ₩28,592 | ₩28,205 | ₩28,398 | -0.12% | 2.5만 |
|---|
| 2026.07.09 | ₩28,312 | ₩28,444 | ₩28,285 | ₩28,338 | +0.09% | 3.1만 |
|---|
| 2026.07.08 | ₩28,632 | ₩28,939 | ₩28,271 | ₩28,271 | -1.26% | 7.5만 |
|---|
| 2026.07.07 | ₩28,592 | ₩28,793 | ₩28,592 | ₩28,739 | +0.51% | 5만 |
|---|
| 2026.07.06 | ₩28,592 | ₩28,592 | ₩28,418 | ₩28,472 | -0.42% | 9.9만 |
|---|
| 2026.07.02 | ₩28,392 | ₩28,543 | ₩28,392 | ₩28,512 | +0.42% | 5만 |
|---|
| 2026.07.01 | ₩28,205 | ₩28,424 | ₩28,191 | ₩28,258 | +0.19% | 7.3만 |
|---|
| 2026.06.30 | ₩28,499 | ₩28,632 | ₩28,258 | ₩28,258 | -0.84% | 6.5만 |
|---|
| 2026.06.29 | ₩28,833 | ₩28,833 | ₩28,420 | ₩28,699 | -0.46% | 9.8만 |
|---|
| 2026.06.26 | ₩28,699 | ₩28,833 | ₩28,605 | ₩28,752 | +0.19% | 2.6만 |
|---|
| 2026.06.25 | ₩28,659 | ₩28,659 | ₩28,338 | ₩28,525 | -0.47% | 6.1만 |
|---|
| 2026.06.24 | ₩28,579 | ₩28,699 | ₩28,420 | ₩28,572 | -0.02% | 3.6만 |
|---|
| 2026.06.23 | ₩28,405 | ₩28,672 | ₩28,366 | ₩28,525 | +0.42% | 6.3만 |
|---|
| 2026.06.22 | ₩28,298 | ₩28,579 | ₩28,246 | ₩28,378 | +0.28% | 8.4만 |
|---|
| 2026.06.18 | ₩28,472 | ₩28,472 | ₩28,258 | ₩28,325 | -0.52% | 5.6만 |
|---|
| 2026.06.17 | ₩28,793 | ₩28,885 | ₩28,258 | ₩28,298 | -1.72% | 4.3만 |
|---|
| 2026.06.16 | ₩28,833 | ₩28,966 | ₩28,793 | ₩28,886 | +0.19% | 5.5만 |
|---|
| 2026.06.15 | ₩28,926 | ₩28,993 | ₩28,659 | ₩28,659 | -0.92% | 7.4만 |
|---|
| 2026.06.12 | ₩28,499 | ₩28,833 | ₩28,499 | ₩28,726 | +0.80% | 4.5만 |
|---|
| 2026.06.11 | ₩28,231 | ₩28,459 | ₩28,185 | ₩28,378 | +0.52% | 3.1만 |
|---|
| 2026.06.10 | ₩28,325 | ₩28,448 | ₩28,111 | ₩28,111 | -0.75% | 6.5만 |
|---|
| 2026.06.09 | ₩28,004 | ₩28,285 | ₩26,160 | ₩28,285 | +1.00% | 12.9만 |
|---|
| 2026.06.08 | ₩27,951 | ₩28,058 | ₩27,613 | ₩27,697 | -0.91% | 12.1만 |
|---|
| 2026.06.05 | ₩27,991 | ₩28,178 | ₩27,904 | ₩27,991 | 0.00% | 4.9만 |
|---|
| 2026.06.04 | ₩28,044 | ₩28,084 | ₩27,831 | ₩28,084 | +0.14% | 12.9만 |
|---|
| 2026.06.03 | ₩27,603 | ₩27,937 | ₩27,603 | ₩27,790 | +0.68% | 9.4만 |
|---|
| 2026.06.02 | ₩27,537 | ₩27,777 | ₩27,537 | ₩27,764 | +0.82% | 18.9만 |
|---|
| 2026.06.01 | ₩28,124 | ₩28,218 | ₩27,563 | ₩27,563 | -2.00% | 17.8만 |
|---|
| 2026.05.29 | ₩28,325 | ₩28,445 | ₩28,111 | ₩28,205 | -0.42% | 3.2만 |
|---|
| 2026.05.28 | ₩28,271 | ₩28,378 | ₩28,078 | ₩28,285 | +0.05% | 7.4만 |
|---|
| 2026.05.27 | ₩28,298 | ₩28,471 | ₩28,271 | ₩28,338 | +0.14% | 2만 |
|---|
| 2026.05.26 | ₩28,445 | ₩28,525 | ₩28,258 | ₩28,325 | -0.42% | 6.2만 |
|---|
| 2026.05.22 | ₩28,325 | ₩28,325 | ₩28,071 | ₩28,271 | -0.19% | 2.3만 |
|---|
| 2026.05.21 | ₩28,138 | ₩28,298 | ₩28,058 | ₩28,298 | +0.57% | 6.6만 |
|---|
| 2026.05.20 | ₩28,004 | ₩28,191 | ₩27,844 | ₩28,191 | +0.67% | 68.6만 |
|---|
| 2026.05.19 | ₩27,978 | ₩28,018 | ₩27,857 | ₩28,004 | +0.10% | 4.3만 |
|---|
| 2026.05.18 | ₩27,924 | ₩28,189 | ₩27,871 | ₩28,004 | +0.29% | 9.6만 |
|---|
| 2026.05.15 | ₩28,365 | ₩28,365 | ₩28,018 | ₩28,031 | -1.18% | 4.1만 |
|---|
| 2026.05.14 | ₩28,579 | ₩28,619 | ₩28,432 | ₩28,472 | -0.37% | 7만 |
|---|
| 2026.05.13 | ₩28,579 | ₩28,579 | ₩28,385 | ₩28,459 | -0.42% | 5.6만 |
|---|
| 2026.05.12 | ₩28,405 | ₩28,699 | ₩28,365 | ₩28,499 | +0.33% | 11.4만 |
|---|
| 2026.05.11 | ₩28,512 | ₩28,659 | ₩28,445 | ₩28,472 | -0.14% | 13.1만 |
|---|
| 2026.05.08 | ₩28,459 | ₩28,592 | ₩28,338 | ₩28,389 | -0.24% | 2.6만 |
|---|
| 2026.05.07 | ₩28,605 | ₩28,605 | ₩28,312 | ₩28,318 | -1.00% | 5.2만 |
|---|
| 2026.05.06 | ₩28,432 | ₩28,712 | ₩28,354 | ₩28,659 | +0.80% | 8.9만 |
|---|
| 2026.05.05 | ₩28,258 | ₩28,298 | ₩28,031 | ₩28,165 | -0.33% | 10.2만 |
|---|
| 2026.05.04 | ₩28,231 | ₩28,377 | ₩28,031 | ₩28,115 | -0.41% | 6만 |
|---|
| 2026.05.01 | ₩28,512 | ₩28,579 | ₩28,270 | ₩28,333 | -0.63% | 2.7만 |
|---|
| 2026.04.30 | ₩28,018 | ₩28,512 | ₩28,018 | ₩28,485 | +1.67% | 7.1만 |
|---|
| 2026.04.29 | ₩28,111 | ₩28,271 | ₩27,885 | ₩28,018 | -0.33% | 6.8만 |
|---|
| 2026.04.28 | ₩28,084 | ₩28,245 | ₩27,978 | ₩28,227 | +0.51% | 5.8만 |
|---|
| 2026.04.27 | ₩28,058 | ₩28,198 | ₩27,976 | ₩28,084 | +0.10% | 8.5만 |
|---|
| 2026.04.24 | ₩28,165 | ₩28,271 | ₩28,044 | ₩28,076 | -0.31% | 3.3만 |
|---|
| 2026.04.23 | ₩28,071 | ₩28,312 | ₩28,018 | ₩28,271 | +0.71% | 4.6만 |
|---|
| 2026.04.22 | ₩28,285 | ₩28,325 | ₩27,937 | ₩28,004 | -0.99% | 6.9만 |
|---|
| 2026.04.21 | ₩28,672 | ₩28,726 | ₩28,217 | ₩28,298 | -1.30% | 8.9만 |
|---|
| 2026.04.20 | ₩28,499 | ₩28,692 | ₩28,412 | ₩28,659 | +0.56% | 8.9만 |
|---|
| 2026.04.17 | ₩28,325 | ₩28,591 | ₩28,205 | ₩28,579 | +0.90% | 4.3만 |
|---|
| 2026.04.16 | ₩27,951 | ₩28,191 | ₩27,924 | ₩28,104 | +0.55% | 5.4만 |
|---|
| 2026.04.15 | ₩27,764 | ₩27,857 | ₩27,657 | ₩27,817 | +0.19% | 5.1만 |
|---|
| 2026.04.14 | ₩27,657 | ₩27,837 | ₩27,630 | ₩27,777 | +0.43% | 6.2만 |
|---|
| 2026.04.13 | ₩27,443 | ₩27,630 | ₩27,283 | ₩27,630 | +0.68% | 7.1만 |
|---|
| 2026.04.10 | ₩27,617 | ₩27,621 | ₩27,447 | ₩27,510 | -0.39% | 3.2만 |
|---|
| 2026.04.09 | ₩27,243 | ₩27,684 | ₩27,243 | ₩27,416 | +0.64% | 5만 |
|---|
| 2026.04.08 | ₩27,122 | ₩27,390 | ₩27,122 | ₩27,376 | +0.94% | 5.9만 |
|---|
| 2026.04.07 | ₩26,641 | ₩26,680 | ₩26,430 | ₩26,615 | -0.10% | 7.7만 |
|---|
| 2026.04.06 | ₩26,575 | ₩26,722 | ₩26,496 | ₩26,708 | +0.50% | 6.1만 |
|---|
| 2026.04.02 | ₩26,441 | ₩26,698 | ₩26,401 | ₩26,695 | +0.96% | 5.6만 |
|---|
| 2026.04.01 | ₩26,321 | ₩26,548 | ₩26,277 | ₩26,468 | +0.56% | 5.8만 |
|---|
| 2026.03.31 | ₩26,027 | ₩26,354 | ₩25,920 | ₩26,174 | +0.56% | 12만 |
|---|
| 2026.03.30 | ₩25,920 | ₩26,039 | ₩25,639 | ₩25,733 | -0.72% | 11.5만 |
|---|
| 2026.03.27 | ₩25,813 | ₩25,913 | ₩25,639 | ₩25,679 | -0.52% | 6.4만 |
|---|
| 2026.03.26 | ₩25,893 | ₩26,132 | ₩25,800 | ₩25,867 | -0.10% | 5.6만 |
|---|
| 2026.03.25 | ₩26,187 | ₩26,267 | ₩26,027 | ₩26,067 | -0.46% | 7.4만 |
|---|
| 2026.03.24 | ₩25,893 | ₩26,187 | ₩25,746 | ₩25,947 | +0.21% | 6.6만 |
|---|
| 2026.03.23 | ₩26,334 | ₩26,454 | ₩26,054 | ₩26,120 | -0.81% | 12.8만 |
|---|
| 2026.03.20 | ₩26,575 | ₩26,575 | ₩25,786 | ₩25,852 | -2.72% | 4.2만 |
|---|
| 2026.03.19 | ₩26,668 | ₩26,695 | ₩26,401 | ₩26,535 | -0.50% | 4.8만 |
|---|
| 2026.03.18 | ₩27,096 | ₩27,096 | ₩26,748 | ₩26,762 | -1.23% | 2.7만 |
|---|
| 2026.03.17 | ₩27,122 | ₩27,256 | ₩27,096 | ₩27,163 | +0.15% | 6.4만 |
|---|
| 2026.03.16 | ₩26,869 | ₩27,121 | ₩26,869 | ₩26,935 | +0.25% | 8.5만 |
|---|
| 2026.03.13 | ₩26,882 | ₩27,042 | ₩26,628 | ₩26,628 | -0.94% | 2.4만 |
|---|
| 2026.03.12 | ₩27,029 | ₩27,029 | ₩26,762 | ₩26,842 | -0.69% | 3.8만 |
|---|
| 2026.03.11 | ₩27,256 | ₩27,323 | ₩27,082 | ₩27,117 | -0.51% | 3.9만 |
|---|
| 2026.03.10 | ₩27,283 | ₩27,629 | ₩27,110 | ₩27,363 | +0.29% | 8.6만 |
|---|
| 2026.03.09 | ₩26,962 | ₩27,390 | ₩26,682 | ₩27,376 | +1.54% | 9.2만 |
|---|
| 2026.03.06 | ₩27,256 | ₩27,403 | ₩26,997 | ₩27,189 | -0.25% | 4.2만 |
|---|
| 2026.03.05 | ₩27,684 | ₩27,684 | ₩27,309 | ₩27,497 | -0.68% | 7.3만 |
|---|
| 2026.03.04 | ₩27,684 | ₩27,776 | ₩27,517 | ₩27,697 | +0.05% | 4.5만 |
|---|
| 2026.03.03 | ₩27,764 | ₩27,871 | ₩27,350 | ₩27,817 | +0.19% | 11.1만 |
|---|
| 2026.03.02 | ₩27,924 | ₩28,178 | ₩27,859 | ₩28,071 | +0.53% | 13.2만 |
|---|
| 2026.02.27 | ₩28,058 | ₩28,191 | ₩27,933 | ₩28,111 | +0.19% | 5.4만 |
|---|
| 2026.02.26 | ₩27,924 | ₩28,084 | ₩27,832 | ₩28,084 | +0.57% | 10만 |
|---|
| 2026.02.25 | ₩27,911 | ₩27,911 | ₩27,709 | ₩27,884 | -0.10% | 17.9만 |
|---|
| 2026.02.24 | ₩27,790 | ₩27,804 | ₩27,563 | ₩27,790 | 0.00% | 6.7만 |
|---|
| 2026.02.23 | ₩27,951 | ₩27,984 | ₩27,770 | ₩27,844 | -0.38% | 13.3만 |
|---|
| 2026.02.20 | ₩28,071 | ₩28,071 | ₩27,800 | ₩28,018 | -0.19% | 1.3만 |
|---|
| 2026.02.19 | ₩27,991 | ₩28,048 | ₩27,831 | ₩27,884 | -0.38% | 3.3만 |
|---|
| 2026.02.18 | ₩28,605 | ₩28,605 | ₩28,165 | ₩28,271 | -1.17% | 6.5만 |
|---|
| 2026.02.17 | ₩28,552 | ₩28,605 | ₩28,267 | ₩28,605 | +0.19% | 11.4만 |
|---|
| 2026.02.13 | ₩28,124 | ₩28,499 | ₩28,091 | ₩28,418 | +1.05% | 5.4만 |
|---|
| 2026.02.12 | ₩28,338 | ₩28,499 | ₩28,018 | ₩28,018 | -1.13% | 7만 |
|---|
| 2026.02.11 | ₩27,790 | ₩28,055 | ₩27,780 | ₩27,899 | +0.39% | 9.2만 |
|---|
| 2026.02.10 | ₩27,510 | ₩27,871 | ₩27,462 | ₩27,764 | +0.92% | 4.6만 |
|---|
| 2026.02.09 | ₩27,256 | ₩27,476 | ₩27,204 | ₩27,443 | +0.69% | 14.2만 |
|---|
| 2026.02.06 | ₩26,949 | ₩27,175 | ₩26,869 | ₩27,109 | +0.59% | 12.2만 |
|---|
| 2026.02.05 | ₩26,855 | ₩27,069 | ₩26,735 | ₩26,895 | +0.15% | 6.5만 |
|---|
| 2026.02.04 | ₩26,855 | ₩27,056 | ₩26,790 | ₩26,855 | 0.00% | 7.7만 |
|---|
| 2026.02.03 | ₩26,668 | ₩26,842 | ₩26,555 | ₩26,766 | +0.37% | 17.2만 |
|---|
| 2026.02.02 | ₩26,788 | ₩26,855 | ₩26,624 | ₩26,655 | -0.50% | 12.6만 |
|---|
| 2026.01.30 | ₩26,641 | ₩26,788 | ₩26,521 | ₩26,748 | +0.40% | 9.2만 |
|---|
| 2026.01.29 | ₩26,588 | ₩26,775 | ₩26,488 | ₩26,775 | +0.70% | 9만 |
|---|
| 2026.01.28 | ₩26,535 | ₩26,655 | ₩26,414 | ₩26,414 | -0.45% | 6.4만 |
|---|
| 2026.01.27 | ₩26,628 | ₩26,722 | ₩26,536 | ₩26,722 | +0.35% | 7.8만 |
|---|
| 2026.01.26 | ₩26,695 | ₩26,882 | ₩26,535 | ₩26,535 | -0.60% | 10.1만 |
|---|
| 2026.01.23 | ₩26,508 | ₩27,096 | ₩26,400 | ₩26,668 | +0.60% | 2.6만 |
|---|
| 2026.01.22 | ₩27,056 | ₩27,056 | ₩26,561 | ₩26,575 | -1.78% | 5만 |
|---|
| 2026.01.21 | ₩26,855 | ₩26,922 | ₩26,615 | ₩26,815 | -0.15% | 7.5만 |
|---|
| 2026.01.20 | ₩26,975 | ₩26,975 | ₩26,679 | ₩26,680 | -1.09% | 8.1만 |
|---|
| 2026.01.16 | ₩26,869 | ₩27,269 | ₩26,869 | ₩27,229 | +1.34% | 2.5만 |
|---|
| 2026.01.15 | ₩26,842 | ₩27,056 | ₩26,842 | ₩26,909 | +0.25% | 4.9만 |
|---|
| 2026.01.14 | ₩26,548 | ₩26,802 | ₩26,376 | ₩26,722 | +0.65% | 2.8만 |
|---|
| 2026.01.13 | ₩26,441 | ₩26,588 | ₩26,293 | ₩26,561 | +0.45% | 5.3만 |
|---|
| 2026.01.12 | ₩26,494 | ₩26,559 | ₩26,294 | ₩26,361 | -0.50% | 7.9만 |
|---|
| 2026.01.09 | ₩26,361 | ₩26,561 | ₩26,361 | ₩26,454 | +0.35% | 6.6만 |
|---|
| 2026.01.08 | ₩26,054 | ₩26,414 | ₩26,027 | ₩26,414 | +1.38% | 4.7만 |
|---|
| 2026.01.07 | ₩26,454 | ₩26,464 | ₩26,094 | ₩26,094 | -1.36% | 5.5만 |
|---|
| 2026.01.06 | ₩26,147 | ₩26,321 | ₩26,120 | ₩26,321 | +0.66% | 6.6만 |
|---|
| 2026.01.05 | ₩26,174 | ₩26,374 | ₩26,027 | ₩26,267 | +0.36% | 8.8만 |
|---|
| 2026.01.02 | ₩26,294 | ₩26,321 | ₩26,000 | ₩26,267 | -0.10% | 7.5만 |
|---|
| 2025.12.31 | ₩26,494 | ₩26,494 | ₩26,107 | ₩26,160 | -1.26% | 6.3만 |
|---|
| 2025.12.30 | ₩26,401 | ₩26,508 | ₩26,254 | ₩26,347 | -0.20% | 11.6만 |
|---|
| 2025.12.29 | ₩26,374 | ₩26,494 | ₩26,214 | ₩26,414 | +0.15% | 11.6만 |
|---|
| 2025.12.26 | ₩26,347 | ₩26,444 | ₩26,187 | ₩26,353 | +0.02% | 3.6만 |
|---|
| 2025.12.24 | ₩26,334 | ₩26,454 | ₩26,301 | ₩26,434 | +0.38% | 3.5만 |
|---|
| 2025.12.23 | ₩26,294 | ₩26,374 | ₩26,197 | ₩26,334 | +0.15% | 5.1만 |
|---|
| 2025.12.22 | ₩25,920 | ₩26,104 | ₩25,880 | ₩26,000 | +0.31% | 5.1만 |
|---|
| 2025.12.19 | ₩25,960 | ₩26,100 | ₩25,907 | ₩25,956 | -0.02% | 1.2만 |
|---|
| 2025.12.18 | ₩26,134 | ₩26,147 | ₩25,867 | ₩25,921 | -0.81% | 3.4만 |
|---|
| 2025.12.17 | ₩25,893 | ₩26,107 | ₩25,893 | ₩26,000 | +0.41% | 3.9만 |
|---|
| 2025.12.16 | ₩26,107 | ₩26,107 | ₩25,854 | ₩25,947 | -0.61% | 4.3만 |
|---|
| 2025.12.15 | ₩25,987 | ₩26,067 | ₩25,893 | ₩26,054 | +0.26% | 6만 |
|---|
| 2025.12.12 | ₩25,987 | ₩26,120 | ₩25,840 | ₩25,867 | -0.46% | 2.5만 |
|---|
| 2025.12.11 | ₩25,933 | ₩26,054 | ₩25,868 | ₩25,920 | -0.05% | 6.1만 |
|---|
| 2025.12.10 | ₩25,746 | ₩25,925 | ₩25,746 | ₩25,925 | +0.70% | 2.5만 |
|---|
| 2025.12.09 | ₩25,987 | ₩25,997 | ₩25,720 | ₩25,760 | -0.87% | 5.4만 |
|---|
| 2025.12.08 | ₩26,054 | ₩26,054 | ₩25,880 | ₩25,907 | -0.56% | 6.5만 |
|---|
| 2025.12.05 | ₩26,000 | ₩26,092 | ₩25,947 | ₩25,947 | -0.21% | 2.6만 |
|---|
| 2025.12.04 | ₩25,907 | ₩26,147 | ₩25,907 | ₩25,907 | 0.00% | 4.9만 |
|---|
| 2025.12.03 | ₩26,227 | ₩26,267 | ₩26,000 | ₩26,147 | -0.31% | 6.3만 |
|---|
| 2025.12.02 | ₩26,134 | ₩26,267 | ₩26,000 | ₩26,067 | -0.26% | 6.4만 |
|---|
| 2025.12.01 | ₩26,187 | ₩26,313 | ₩26,094 | ₩26,134 | -0.20% | 12.5만 |
|---|
| 2025.11.28 | ₩26,160 | ₩26,454 | ₩26,000 | ₩26,267 | +0.41% | 5.4만 |
|---|
| 2025.11.26 | ₩26,027 | ₩26,388 | ₩26,027 | ₩26,254 | +0.87% | 3.8만 |
|---|
| 2025.11.25 | ₩26,013 | ₩26,257 | ₩25,973 | ₩26,139 | +0.48% | 4.9만 |
|---|
| 2025.11.24 | ₩26,000 | ₩26,102 | ₩25,790 | ₩26,067 | +0.26% | 5.6만 |
|---|
| 2025.11.21 | ₩25,586 | ₩26,050 | ₩25,546 | ₩25,907 | +1.25% | 3.3만 |
|---|
| 2025.11.20 | ₩25,840 | ₩25,920 | ₩25,573 | ₩25,573 | -1.03% | 5.5만 |
|---|
| 2025.11.19 | ₩25,626 | ₩25,655 | ₩25,466 | ₩25,499 | -0.50% | 3.9만 |
|---|
| 2025.11.18 | ₩25,492 | ₩25,745 | ₩25,492 | ₩25,626 | +0.52% | 4.8만 |
|---|
| 2025.11.17 | ₩25,826 | ₩25,853 | ₩25,586 | ₩25,593 | -0.91% | 6만 |
|---|
| 2025.11.14 | ₩25,733 | ₩25,773 | ₩25,586 | ₩25,706 | -0.10% | 1.3만 |
|---|
| 2025.11.13 | ₩25,987 | ₩25,987 | ₩25,639 | ₩25,639 | -1.34% | 3.6만 |
|---|
| 2025.11.12 | ₩26,094 | ₩26,187 | ₩26,013 | ₩26,054 | -0.15% | 3.7만 |
|---|
| 2025.11.11 | ₩26,120 | ₩26,254 | ₩26,055 | ₩26,214 | +0.36% | 3.6만 |
|---|
| 2025.11.10 | ₩25,987 | ₩26,107 | ₩25,834 | ₩26,000 | +0.05% | 6.5만 |
|---|
| 2025.11.07 | ₩25,706 | ₩26,047 | ₩25,682 | ₩26,027 | +1.25% | 2.9만 |
|---|
| 2025.11.06 | ₩25,746 | ₩25,832 | ₩25,653 | ₩25,709 | -0.15% | 4.4만 |
|---|
| 2025.11.05 | ₩25,826 | ₩26,048 | ₩25,697 | ₩25,867 | +0.16% | 5만 |
|---|
| 2025.11.04 | ₩25,746 | ₩25,853 | ₩25,702 | ₩25,849 | +0.40% | 5.5만 |
|---|
| 2025.11.03 | ₩25,853 | ₩25,893 | ₩25,586 | ₩25,887 | +0.13% | 11.7만 |
|---|
| 2025.10.31 | ₩25,960 | ₩26,040 | ₩25,773 | ₩25,987 | +0.10% | 9.5만 |
|---|
| 2025.10.30 | ₩25,613 | ₩26,066 | ₩25,597 | ₩25,987 | +1.46% | 12.3만 |
|---|
| 2025.10.29 | ₩26,160 | ₩26,160 | ₩25,561 | ₩25,639 | -1.99% | 8.1만 |
|---|
| 2025.10.28 | ₩26,601 | ₩26,601 | ₩26,227 | ₩26,227 | -1.41% | 7.2만 |
|---|
| 2025.10.27 | ₩26,535 | ₩26,682 | ₩26,433 | ₩26,655 | +0.45% | 12.6만 |
|---|
| 2025.10.24 | ₩26,615 | ₩26,668 | ₩26,441 | ₩26,535 | -0.30% | 2.3만 |
|---|
| 2025.10.23 | ₩26,535 | ₩26,535 | ₩26,274 | ₩26,441 | -0.35% | 3.5만 |
|---|
| 2025.10.22 | ₩26,441 | ₩26,520 | ₩26,265 | ₩26,481 | +0.15% | 3.2만 |
|---|
| 2025.10.21 | ₩26,454 | ₩26,512 | ₩26,307 | ₩26,428 | -0.10% | 5.2만 |
|---|
| 2025.10.20 | ₩26,374 | ₩26,521 | ₩26,247 | ₩26,521 | +0.56% | 7.9만 |
|---|
| 2025.10.17 | ₩25,867 | ₩26,254 | ₩25,867 | ₩26,227 | +1.39% | 5만 |
|---|
| 2025.10.16 | ₩26,174 | ₩26,321 | ₩25,973 | ₩26,067 | -0.41% | 5.7만 |
|---|
| 2025.10.15 | ₩25,760 | ₩26,080 | ₩25,760 | ₩25,973 | +0.83% | 4.3만 |
|---|
| 2025.10.14 | ₩25,426 | ₩25,746 | ₩25,359 | ₩25,706 | +1.10% | 12.6만 |
|---|
| 2025.10.13 | ₩25,439 | ₩25,559 | ₩25,327 | ₩25,506 | +0.26% | 9.8만 |
|---|
| 2025.10.10 | ₩25,786 | ₩25,786 | ₩25,372 | ₩25,399 | -1.50% | 7.9만 |
|---|