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 | ₩24,897 | ₩24,990 | ₩24,790 | ₩24,937 | +0.16% | 6.2만 |
| 2026.10.08 | ₩24,656 | ₩24,736 | ₩24,442 | ₩24,736 | +0.33% | 5.6만 |
| 2026.10.07 | ₩24,897 | ₩24,905 | ₩24,603 | ₩24,710 | -0.75% | 7.5만 |
| 2026.10.06 | ₩25,004 | ₩25,258 | ₩24,857 | ₩24,950 | -0.21% | 10만 |
| 2026.10.05 | ₩24,937 | ₩25,164 | ₩24,736 | ₩24,897 | -0.16% | 8.7만 |
| 2026.10.02 | ₩24,990 | ₩25,156 | ₩24,857 | ₩24,950 | -0.16% | 4.5만 |
| 2026.10.01 | ₩25,204 | ₩25,304 | ₩24,830 | ₩24,937 | -1.06% | 7.4만 |
| 2026.09.30 | ₩25,672 | ₩25,672 | ₩25,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,324 |
| -1.35% |
| 13.4만 |
| 2026.09.29 | ₩25,511 | ₩25,552 | ₩25,298 | ₩25,431 | -0.31% | 10.4만 |
|---|
| 2026.09.28 | ₩25,632 | ₩25,779 | ₩25,458 | ₩25,525 | -0.42% | 14.4만 |
|---|
| 2026.09.25 | ₩25,872 | ₩25,979 | ₩25,652 | ₩25,699 | -0.67% | 5만 |
|---|
| 2026.09.24 | ₩26,126 | ₩26,153 | ₩25,792 | ₩25,792 | -1.28% | 3.6만 |
|---|
| 2026.09.23 | ₩26,380 | ₩26,622 | ₩26,140 | ₩26,140 | -0.91% | 9.4만 |
|---|
| 2026.09.22 | ₩26,728 | ₩26,728 | ₩26,353 | ₩26,460 | -1.00% | 6.4만 |
|---|
| 2026.09.21 | ₩26,474 | ₩26,491 | ₩26,320 | ₩26,460 | -0.05% | 7.1만 |
|---|
| 2026.09.18 | ₩26,474 | ₩26,474 | ₩26,220 | ₩26,305 | -0.64% | 3.4만 |
|---|
| 2026.09.17 | ₩26,754 | ₩26,754 | ₩26,527 | ₩26,607 | -0.55% | 3.6만 |
|---|
| 2026.09.16 | ₩26,754 | ₩26,821 | ₩26,420 | ₩26,514 | -0.90% | 5.1만 |
|---|
| 2026.09.15 | ₩26,848 | ₩26,947 | ₩26,634 | ₩26,754 | -0.35% | 4.6만 |
|---|
| 2026.09.14 | ₩26,928 | ₩26,941 | ₩26,661 | ₩26,848 | -0.30% | 6.1만 |
|---|
| 2026.09.11 | ₩27,075 | ₩27,122 | ₩26,851 | ₩27,020 | -0.20% | 1.6만 |
|---|
| 2026.09.10 | ₩27,115 | ₩27,209 | ₩26,772 | ₩26,915 | -0.74% | 4.9만 |
|---|
| 2026.09.09 | ₩27,195 | ₩27,195 | ₩26,995 | ₩27,008 | -0.69% | 6.9만 |
|---|
| 2026.09.08 | ₩27,209 | ₩27,388 | ₩27,155 | ₩27,289 | +0.29% | 8.3만 |
|---|
| 2026.09.04 | ₩27,302 | ₩27,409 | ₩27,262 | ₩27,302 | 0.00% | 6.9만 |
|---|
| 2026.09.03 | ₩27,516 | ₩27,516 | ₩27,210 | ₩27,436 | -0.29% | 4.7만 |
|---|
| 2026.09.02 | ₩27,583 | ₩27,596 | ₩27,329 | ₩27,423 | -0.58% | 7만 |
|---|
| 2026.09.01 | ₩27,797 | ₩27,877 | ₩27,570 | ₩27,610 | -0.67% | 14.1만 |
|---|
| 2026.08.31 | ₩28,198 | ₩28,198 | ₩27,730 | ₩27,823 | -1.33% | 9만 |
|---|
| 2026.08.28 | ₩28,438 | ₩28,438 | ₩28,073 | ₩28,144 | -1.03% | 6.7만 |
|---|
| 2026.08.27 | ₩28,385 | ₩28,465 | ₩28,293 | ₩28,331 | -0.19% | 5.4만 |
|---|
| 2026.08.26 | ₩28,492 | ₩28,639 | ₩28,411 | ₩28,478 | -0.05% | 4.2만 |
|---|
| 2026.08.25 | ₩28,452 | ₩28,731 | ₩28,425 | ₩28,599 | +0.52% | 4.4만 |
|---|
| 2026.08.24 | ₩28,465 | ₩28,599 | ₩28,278 | ₩28,458 | -0.02% | 7.6만 |
|---|
| 2026.08.21 | ₩28,585 | ₩28,612 | ₩28,278 | ₩28,425 | -0.56% | 13.4만 |
|---|
| 2026.08.20 | ₩28,545 | ₩28,712 | ₩28,545 | ₩28,572 | +0.09% | 5.9만 |
|---|
| 2026.08.19 | ₩28,612 | ₩28,664 | ₩28,411 | ₩28,585 | -0.09% | 14.4만 |
|---|
| 2026.08.18 | ₩28,826 | ₩28,876 | ₩28,612 | ₩28,652 | -0.60% | 26.1만 |
|---|
| 2026.08.17 | ₩28,786 | ₩28,786 | ₩28,612 | ₩28,665 | -0.42% | 13만 |
|---|
| 2026.08.14 | ₩28,744 | ₩28,866 | ₩28,744 | ₩28,866 | +0.42% | 7.5만 |
|---|
| 2026.08.13 | ₩28,625 | ₩28,862 | ₩28,625 | ₩28,766 | +0.49% | 3.6만 |
|---|
| 2026.08.12 | ₩28,345 | ₩28,565 | ₩28,345 | ₩28,565 | +0.78% | 3.9만 |
|---|
| 2026.08.11 | ₩28,505 | ₩28,612 | ₩28,331 | ₩28,345 | -0.56% | 7.1만 |
|---|
| 2026.08.10 | ₩28,692 | ₩28,692 | ₩28,385 | ₩28,492 | -0.70% | 15.7만 |
|---|
| 2026.08.07 | ₩28,665 | ₩28,826 | ₩28,665 | ₩28,712 | +0.16% | 3.5만 |
|---|
| 2026.08.06 | ₩28,999 | ₩28,999 | ₩28,545 | ₩28,619 | -1.31% | 5.1만 |
|---|
| 2026.08.05 | ₩28,866 | ₩28,933 | ₩28,732 | ₩28,919 | +0.19% | 4.7만 |
|---|
| 2026.08.04 | ₩28,665 | ₩28,839 | ₩28,425 | ₩28,746 | +0.28% | 8.1만 |
|---|
| 2026.08.03 | ₩28,705 | ₩28,799 | ₩28,545 | ₩28,752 | +0.16% | 7.9만 |
|---|
| 2026.07.31 | ₩28,692 | ₩28,784 | ₩28,532 | ₩28,692 | 0.00% | 12.1만 |
|---|
| 2026.07.30 | ₩28,812 | ₩28,973 | ₩28,679 | ₩28,812 | 0.00% | 7만 |
|---|
| 2026.07.29 | ₩28,973 | ₩28,983 | ₩28,578 | ₩28,772 | -0.69% | 5.8만 |
|---|
| 2026.07.28 | ₩29,160 | ₩29,267 | ₩29,040 | ₩29,040 | -0.41% | 6.6만 |
|---|
| 2026.07.27 | ₩29,253 | ₩29,253 | ₩28,959 | ₩29,013 | -0.82% | 8.1만 |
|---|
| 2026.07.24 | ₩28,879 | ₩29,280 | ₩28,879 | ₩29,133 | +0.88% | 3.6만 |
|---|
| 2026.07.23 | ₩28,692 | ₩28,839 | ₩28,665 | ₩28,826 | +0.47% | 3.3만 |
|---|
| 2026.07.22 | ₩29,013 | ₩29,026 | ₩28,786 | ₩28,786 | -0.78% | 3.4만 |
|---|
| 2026.07.21 | ₩29,093 | ₩29,093 | ₩28,893 | ₩29,013 | -0.28% | 4.6만 |
|---|
| 2026.07.20 | ₩29,013 | ₩29,046 | ₩28,819 | ₩28,866 | -0.51% | 5만 |
|---|
| 2026.07.17 | ₩28,959 | ₩29,213 | ₩28,919 | ₩29,013 | +0.18% | 2.8만 |
|---|
| 2026.07.16 | ₩28,458 | ₩28,933 | ₩28,429 | ₩28,933 | +1.67% | 3.1만 |
|---|
| 2026.07.15 | ₩28,599 | ₩28,612 | ₩28,385 | ₩28,438 | -0.56% | 2.8만 |
|---|
| 2026.07.14 | ₩28,505 | ₩28,505 | ₩28,345 | ₩28,465 | -0.14% | 5.5만 |
|---|
| 2026.07.13 | ₩28,532 | ₩28,599 | ₩28,398 | ₩28,472 | -0.21% | 4.7만 |
|---|
| 2026.07.10 | ₩28,438 | ₩28,599 | ₩28,211 | ₩28,405 | -0.12% | 2.5만 |
|---|
| 2026.07.09 | ₩28,318 | ₩28,450 | ₩28,291 | ₩28,345 | +0.09% | 3.1만 |
|---|
| 2026.07.08 | ₩28,639 | ₩28,946 | ₩28,278 | ₩28,278 | -1.26% | 7.5만 |
|---|
| 2026.07.07 | ₩28,599 | ₩28,799 | ₩28,599 | ₩28,746 | +0.51% | 5만 |
|---|
| 2026.07.06 | ₩28,599 | ₩28,599 | ₩28,425 | ₩28,478 | -0.42% | 9.9만 |
|---|
| 2026.07.02 | ₩28,398 | ₩28,549 | ₩28,398 | ₩28,518 | +0.42% | 5만 |
|---|
| 2026.07.01 | ₩28,211 | ₩28,430 | ₩28,198 | ₩28,264 | +0.19% | 7.3만 |
|---|
| 2026.06.30 | ₩28,505 | ₩28,639 | ₩28,264 | ₩28,264 | -0.84% | 6.5만 |
|---|
| 2026.06.29 | ₩28,839 | ₩28,839 | ₩28,426 | ₩28,705 | -0.46% | 9.8만 |
|---|
| 2026.06.26 | ₩28,705 | ₩28,839 | ₩28,612 | ₩28,759 | +0.19% | 2.6만 |
|---|
| 2026.06.25 | ₩28,665 | ₩28,665 | ₩28,345 | ₩28,532 | -0.47% | 6.1만 |
|---|
| 2026.06.24 | ₩28,585 | ₩28,705 | ₩28,426 | ₩28,578 | -0.02% | 3.6만 |
|---|
| 2026.06.23 | ₩28,411 | ₩28,679 | ₩28,373 | ₩28,532 | +0.42% | 6.3만 |
|---|
| 2026.06.22 | ₩28,305 | ₩28,585 | ₩28,252 | ₩28,385 | +0.28% | 8.4만 |
|---|
| 2026.06.18 | ₩28,478 | ₩28,478 | ₩28,264 | ₩28,331 | -0.52% | 5.6만 |
|---|
| 2026.06.17 | ₩28,799 | ₩28,891 | ₩28,264 | ₩28,305 | -1.72% | 4.3만 |
|---|
| 2026.06.16 | ₩28,839 | ₩28,973 | ₩28,799 | ₩28,893 | +0.19% | 5.5만 |
|---|
| 2026.06.15 | ₩28,933 | ₩28,999 | ₩28,665 | ₩28,665 | -0.92% | 7.4만 |
|---|
| 2026.06.12 | ₩28,505 | ₩28,839 | ₩28,505 | ₩28,732 | +0.80% | 4.5만 |
|---|
| 2026.06.11 | ₩28,238 | ₩28,465 | ₩28,191 | ₩28,385 | +0.52% | 3.1만 |
|---|
| 2026.06.10 | ₩28,331 | ₩28,454 | ₩28,117 | ₩28,117 | -0.75% | 6.5만 |
|---|
| 2026.06.09 | ₩28,011 | ₩28,291 | ₩26,166 | ₩28,291 | +1.00% | 12.9만 |
|---|
| 2026.06.08 | ₩27,957 | ₩28,064 | ₩27,619 | ₩27,703 | -0.91% | 12.1만 |
|---|
| 2026.06.05 | ₩27,997 | ₩28,184 | ₩27,910 | ₩27,997 | 0.00% | 4.9만 |
|---|
| 2026.06.04 | ₩28,051 | ₩28,091 | ₩27,837 | ₩28,091 | +0.14% | 12.9만 |
|---|
| 2026.06.03 | ₩27,610 | ₩27,944 | ₩27,610 | ₩27,797 | +0.68% | 9.4만 |
|---|
| 2026.06.02 | ₩27,543 | ₩27,783 | ₩27,543 | ₩27,770 | +0.82% | 18.9만 |
|---|
| 2026.06.01 | ₩28,131 | ₩28,224 | ₩27,570 | ₩27,570 | -2.00% | 17.8만 |
|---|
| 2026.05.29 | ₩28,331 | ₩28,452 | ₩28,117 | ₩28,211 | -0.42% | 3.2만 |
|---|
| 2026.05.28 | ₩28,278 | ₩28,385 | ₩28,084 | ₩28,291 | +0.05% | 7.4만 |
|---|
| 2026.05.27 | ₩28,305 | ₩28,477 | ₩28,278 | ₩28,345 | +0.14% | 2만 |
|---|
| 2026.05.26 | ₩28,452 | ₩28,532 | ₩28,264 | ₩28,331 | -0.42% | 6.2만 |
|---|
| 2026.05.22 | ₩28,331 | ₩28,331 | ₩28,077 | ₩28,278 | -0.19% | 2.3만 |
|---|
| 2026.05.21 | ₩28,144 | ₩28,305 | ₩28,064 | ₩28,305 | +0.57% | 6.6만 |
|---|
| 2026.05.20 | ₩28,011 | ₩28,198 | ₩27,850 | ₩28,198 | +0.67% | 68.6만 |
|---|
| 2026.05.19 | ₩27,984 | ₩28,024 | ₩27,864 | ₩28,011 | +0.10% | 4.3만 |
|---|
| 2026.05.18 | ₩27,930 | ₩28,195 | ₩27,877 | ₩28,011 | +0.29% | 9.6만 |
|---|
| 2026.05.15 | ₩28,371 | ₩28,371 | ₩28,024 | ₩28,037 | -1.18% | 4.1만 |
|---|
| 2026.05.14 | ₩28,585 | ₩28,625 | ₩28,438 | ₩28,478 | -0.37% | 7만 |
|---|
| 2026.05.13 | ₩28,585 | ₩28,585 | ₩28,391 | ₩28,465 | -0.42% | 5.6만 |
|---|
| 2026.05.12 | ₩28,411 | ₩28,705 | ₩28,371 | ₩28,505 | +0.33% | 11.4만 |
|---|
| 2026.05.11 | ₩28,518 | ₩28,665 | ₩28,452 | ₩28,478 | -0.14% | 13.1만 |
|---|
| 2026.05.08 | ₩28,465 | ₩28,599 | ₩28,345 | ₩28,395 | -0.24% | 2.6만 |
|---|
| 2026.05.07 | ₩28,612 | ₩28,612 | ₩28,318 | ₩28,325 | -1.00% | 5.2만 |
|---|
| 2026.05.06 | ₩28,438 | ₩28,719 | ₩28,361 | ₩28,665 | +0.80% | 8.9만 |
|---|
| 2026.05.05 | ₩28,264 | ₩28,305 | ₩28,037 | ₩28,171 | -0.33% | 10.2만 |
|---|
| 2026.05.04 | ₩28,238 | ₩28,383 | ₩28,037 | ₩28,121 | -0.41% | 6만 |
|---|
| 2026.05.01 | ₩28,518 | ₩28,585 | ₩28,276 | ₩28,339 | -0.63% | 2.7만 |
|---|
| 2026.04.30 | ₩28,024 | ₩28,518 | ₩28,024 | ₩28,492 | +1.67% | 7.1만 |
|---|
| 2026.04.29 | ₩28,117 | ₩28,278 | ₩27,892 | ₩28,024 | -0.33% | 6.8만 |
|---|
| 2026.04.28 | ₩28,091 | ₩28,251 | ₩27,984 | ₩28,234 | +0.51% | 5.8만 |
|---|
| 2026.04.27 | ₩28,064 | ₩28,204 | ₩27,982 | ₩28,091 | +0.10% | 8.5만 |
|---|
| 2026.04.24 | ₩28,171 | ₩28,278 | ₩28,051 | ₩28,083 | -0.31% | 3.3만 |
|---|
| 2026.04.23 | ₩28,077 | ₩28,318 | ₩28,024 | ₩28,278 | +0.71% | 4.6만 |
|---|
| 2026.04.22 | ₩28,291 | ₩28,331 | ₩27,944 | ₩28,011 | -0.99% | 6.9만 |
|---|
| 2026.04.21 | ₩28,679 | ₩28,732 | ₩28,223 | ₩28,305 | -1.30% | 8.9만 |
|---|
| 2026.04.20 | ₩28,505 | ₩28,699 | ₩28,418 | ₩28,665 | +0.56% | 8.9만 |
|---|
| 2026.04.17 | ₩28,331 | ₩28,597 | ₩28,211 | ₩28,585 | +0.90% | 4.3만 |
|---|
| 2026.04.16 | ₩27,957 | ₩28,198 | ₩27,930 | ₩28,111 | +0.55% | 5.4만 |
|---|
| 2026.04.15 | ₩27,770 | ₩27,864 | ₩27,663 | ₩27,823 | +0.19% | 5.1만 |
|---|
| 2026.04.14 | ₩27,663 | ₩27,843 | ₩27,636 | ₩27,783 | +0.43% | 6.2만 |
|---|
| 2026.04.13 | ₩27,449 | ₩27,636 | ₩27,289 | ₩27,636 | +0.68% | 7.1만 |
|---|
| 2026.04.10 | ₩27,623 | ₩27,627 | ₩27,453 | ₩27,516 | -0.39% | 3.2만 |
|---|
| 2026.04.09 | ₩27,249 | ₩27,690 | ₩27,249 | ₩27,423 | +0.64% | 5만 |
|---|
| 2026.04.08 | ₩27,129 | ₩27,396 | ₩27,129 | ₩27,382 | +0.94% | 5.9만 |
|---|
| 2026.04.07 | ₩26,647 | ₩26,686 | ₩26,436 | ₩26,621 | -0.10% | 7.7만 |
|---|
| 2026.04.06 | ₩26,581 | ₩26,728 | ₩26,502 | ₩26,714 | +0.50% | 6.1만 |
|---|
| 2026.04.02 | ₩26,447 | ₩26,704 | ₩26,407 | ₩26,701 | +0.96% | 5.6만 |
|---|
| 2026.04.01 | ₩26,327 | ₩26,554 | ₩26,283 | ₩26,474 | +0.56% | 5.8만 |
|---|
| 2026.03.31 | ₩26,033 | ₩26,360 | ₩25,926 | ₩26,180 | +0.56% | 12만 |
|---|
| 2026.03.30 | ₩25,926 | ₩26,045 | ₩25,645 | ₩25,739 | -0.72% | 11.5만 |
|---|
| 2026.03.27 | ₩25,819 | ₩25,919 | ₩25,645 | ₩25,685 | -0.52% | 6.4만 |
|---|
| 2026.03.26 | ₩25,899 | ₩26,138 | ₩25,805 | ₩25,872 | -0.10% | 5.6만 |
|---|
| 2026.03.25 | ₩26,193 | ₩26,273 | ₩26,033 | ₩26,073 | -0.46% | 7.4만 |
|---|
| 2026.03.24 | ₩25,899 | ₩26,193 | ₩25,752 | ₩25,952 | +0.21% | 6.6만 |
|---|
| 2026.03.23 | ₩26,340 | ₩26,460 | ₩26,059 | ₩26,126 | -0.81% | 12.8만 |
|---|
| 2026.03.20 | ₩26,581 | ₩26,581 | ₩25,792 | ₩25,858 | -2.72% | 4.2만 |
|---|
| 2026.03.19 | ₩26,674 | ₩26,701 | ₩26,407 | ₩26,541 | -0.50% | 4.8만 |
|---|
| 2026.03.18 | ₩27,102 | ₩27,102 | ₩26,754 | ₩26,768 | -1.23% | 2.7만 |
|---|
| 2026.03.17 | ₩27,129 | ₩27,262 | ₩27,102 | ₩27,169 | +0.15% | 6.4만 |
|---|
| 2026.03.16 | ₩26,875 | ₩27,127 | ₩26,875 | ₩26,941 | +0.25% | 8.5만 |
|---|
| 2026.03.13 | ₩26,888 | ₩27,048 | ₩26,634 | ₩26,634 | -0.94% | 2.4만 |
|---|
| 2026.03.12 | ₩27,035 | ₩27,035 | ₩26,768 | ₩26,848 | -0.69% | 3.8만 |
|---|
| 2026.03.11 | ₩27,262 | ₩27,329 | ₩27,088 | ₩27,123 | -0.51% | 3.9만 |
|---|
| 2026.03.10 | ₩27,289 | ₩27,635 | ₩27,116 | ₩27,369 | +0.29% | 8.6만 |
|---|
| 2026.03.09 | ₩26,968 | ₩27,396 | ₩26,688 | ₩27,382 | +1.54% | 9.2만 |
|---|
| 2026.03.06 | ₩27,262 | ₩27,409 | ₩27,003 | ₩27,195 | -0.25% | 4.2만 |
|---|
| 2026.03.05 | ₩27,690 | ₩27,690 | ₩27,316 | ₩27,503 | -0.68% | 7.3만 |
|---|
| 2026.03.04 | ₩27,690 | ₩27,782 | ₩27,523 | ₩27,703 | +0.05% | 4.5만 |
|---|
| 2026.03.03 | ₩27,770 | ₩27,877 | ₩27,356 | ₩27,823 | +0.19% | 11.1만 |
|---|
| 2026.03.02 | ₩27,930 | ₩28,184 | ₩27,865 | ₩28,077 | +0.53% | 13.2만 |
|---|
| 2026.02.27 | ₩28,064 | ₩28,198 | ₩27,940 | ₩28,117 | +0.19% | 5.4만 |
|---|
| 2026.02.26 | ₩27,930 | ₩28,091 | ₩27,838 | ₩28,091 | +0.57% | 10만 |
|---|
| 2026.02.25 | ₩27,917 | ₩27,917 | ₩27,715 | ₩27,890 | -0.10% | 17.9만 |
|---|
| 2026.02.24 | ₩27,797 | ₩27,810 | ₩27,570 | ₩27,797 | 0.00% | 6.7만 |
|---|
| 2026.02.23 | ₩27,957 | ₩27,990 | ₩27,777 | ₩27,850 | -0.38% | 13.3만 |
|---|
| 2026.02.20 | ₩28,077 | ₩28,077 | ₩27,806 | ₩28,024 | -0.19% | 1.3만 |
|---|
| 2026.02.19 | ₩27,997 | ₩28,055 | ₩27,837 | ₩27,890 | -0.38% | 3.3만 |
|---|
| 2026.02.18 | ₩28,612 | ₩28,612 | ₩28,171 | ₩28,278 | -1.17% | 6.5만 |
|---|
| 2026.02.17 | ₩28,558 | ₩28,612 | ₩28,274 | ₩28,612 | +0.19% | 11.4만 |
|---|
| 2026.02.13 | ₩28,131 | ₩28,505 | ₩28,097 | ₩28,425 | +1.05% | 5.4만 |
|---|
| 2026.02.12 | ₩28,345 | ₩28,505 | ₩28,024 | ₩28,024 | -1.13% | 7만 |
|---|
| 2026.02.11 | ₩27,797 | ₩28,061 | ₩27,786 | ₩27,905 | +0.39% | 9.2만 |
|---|
| 2026.02.10 | ₩27,516 | ₩27,877 | ₩27,468 | ₩27,770 | +0.92% | 4.6만 |
|---|
| 2026.02.09 | ₩27,262 | ₩27,483 | ₩27,210 | ₩27,449 | +0.69% | 14.2만 |
|---|
| 2026.02.06 | ₩26,955 | ₩27,181 | ₩26,875 | ₩27,115 | +0.59% | 12.2만 |
|---|
| 2026.02.05 | ₩26,861 | ₩27,075 | ₩26,741 | ₩26,901 | +0.15% | 6.5만 |
|---|
| 2026.02.04 | ₩26,861 | ₩27,062 | ₩26,796 | ₩26,861 | 0.00% | 7.7만 |
|---|
| 2026.02.03 | ₩26,674 | ₩26,848 | ₩26,561 | ₩26,772 | +0.37% | 17.2만 |
|---|
| 2026.02.02 | ₩26,794 | ₩26,861 | ₩26,630 | ₩26,661 | -0.50% | 12.6만 |
|---|
| 2026.01.30 | ₩26,647 | ₩26,794 | ₩26,527 | ₩26,754 | +0.40% | 9.2만 |
|---|
| 2026.01.29 | ₩26,594 | ₩26,781 | ₩26,494 | ₩26,781 | +0.70% | 9만 |
|---|
| 2026.01.28 | ₩26,541 | ₩26,661 | ₩26,420 | ₩26,420 | -0.45% | 6.4만 |
|---|
| 2026.01.27 | ₩26,634 | ₩26,728 | ₩26,542 | ₩26,728 | +0.35% | 7.8만 |
|---|
| 2026.01.26 | ₩26,701 | ₩26,888 | ₩26,541 | ₩26,541 | -0.60% | 10.1만 |
|---|
| 2026.01.23 | ₩26,514 | ₩27,102 | ₩26,406 | ₩26,674 | +0.60% | 2.6만 |
|---|
| 2026.01.22 | ₩27,062 | ₩27,062 | ₩26,567 | ₩26,581 | -1.78% | 5만 |
|---|
| 2026.01.21 | ₩26,861 | ₩26,928 | ₩26,621 | ₩26,821 | -0.15% | 7.5만 |
|---|
| 2026.01.20 | ₩26,982 | ₩26,982 | ₩26,685 | ₩26,686 | -1.09% | 8.1만 |
|---|
| 2026.01.16 | ₩26,875 | ₩27,276 | ₩26,875 | ₩27,235 | +1.34% | 2.5만 |
|---|
| 2026.01.15 | ₩26,848 | ₩27,062 | ₩26,848 | ₩26,915 | +0.25% | 4.9만 |
|---|
| 2026.01.14 | ₩26,554 | ₩26,808 | ₩26,381 | ₩26,728 | +0.65% | 2.8만 |
|---|
| 2026.01.13 | ₩26,447 | ₩26,594 | ₩26,299 | ₩26,567 | +0.45% | 5.3만 |
|---|
| 2026.01.12 | ₩26,500 | ₩26,565 | ₩26,300 | ₩26,367 | -0.50% | 7.9만 |
|---|
| 2026.01.09 | ₩26,367 | ₩26,567 | ₩26,367 | ₩26,460 | +0.35% | 6.6만 |
|---|
| 2026.01.08 | ₩26,059 | ₩26,420 | ₩26,033 | ₩26,420 | +1.38% | 4.7만 |
|---|
| 2026.01.07 | ₩26,460 | ₩26,470 | ₩26,100 | ₩26,100 | -1.36% | 5.5만 |
|---|
| 2026.01.06 | ₩26,153 | ₩26,327 | ₩26,126 | ₩26,327 | +0.66% | 6.6만 |
|---|
| 2026.01.05 | ₩26,180 | ₩26,380 | ₩26,033 | ₩26,273 | +0.36% | 8.8만 |
|---|
| 2026.01.02 | ₩26,300 | ₩26,327 | ₩26,006 | ₩26,273 | -0.10% | 7.5만 |
|---|
| 2025.12.31 | ₩26,500 | ₩26,500 | ₩26,113 | ₩26,166 | -1.26% | 6.3만 |
|---|
| 2025.12.30 | ₩26,407 | ₩26,514 | ₩26,260 | ₩26,353 | -0.20% | 11.6만 |
|---|
| 2025.12.29 | ₩26,380 | ₩26,500 | ₩26,220 | ₩26,420 | +0.15% | 11.6만 |
|---|
| 2025.12.26 | ₩26,353 | ₩26,450 | ₩26,193 | ₩26,359 | +0.02% | 3.6만 |
|---|
| 2025.12.24 | ₩26,340 | ₩26,460 | ₩26,307 | ₩26,440 | +0.38% | 3.5만 |
|---|
| 2025.12.23 | ₩26,300 | ₩26,380 | ₩26,202 | ₩26,340 | +0.15% | 5.1만 |
|---|
| 2025.12.22 | ₩25,926 | ₩26,110 | ₩25,886 | ₩26,006 | +0.31% | 5.1만 |
|---|
| 2025.12.19 | ₩25,966 | ₩26,106 | ₩25,912 | ₩25,962 | -0.02% | 1.2만 |
|---|
| 2025.12.18 | ₩26,140 | ₩26,153 | ₩25,872 | ₩25,927 | -0.81% | 3.4만 |
|---|
| 2025.12.17 | ₩25,899 | ₩26,113 | ₩25,899 | ₩26,006 | +0.41% | 3.9만 |
|---|
| 2025.12.16 | ₩26,113 | ₩26,113 | ₩25,860 | ₩25,952 | -0.61% | 4.3만 |
|---|
| 2025.12.15 | ₩25,993 | ₩26,073 | ₩25,899 | ₩26,059 | +0.26% | 6만 |
|---|
| 2025.12.12 | ₩25,993 | ₩26,126 | ₩25,846 | ₩25,872 | -0.46% | 2.5만 |
|---|
| 2025.12.11 | ₩25,939 | ₩26,059 | ₩25,874 | ₩25,926 | -0.05% | 6.1만 |
|---|
| 2025.12.10 | ₩25,752 | ₩25,931 | ₩25,752 | ₩25,931 | +0.70% | 2.5만 |
|---|
| 2025.12.09 | ₩25,993 | ₩26,003 | ₩25,725 | ₩25,765 | -0.87% | 5.4만 |
|---|
| 2025.12.08 | ₩26,059 | ₩26,059 | ₩25,886 | ₩25,912 | -0.56% | 6.5만 |
|---|
| 2025.12.05 | ₩26,006 | ₩26,098 | ₩25,952 | ₩25,952 | -0.21% | 2.6만 |
|---|
| 2025.12.04 | ₩25,912 | ₩26,153 | ₩25,912 | ₩25,912 | 0.00% | 4.9만 |
|---|
| 2025.12.03 | ₩26,233 | ₩26,273 | ₩26,006 | ₩26,153 | -0.31% | 6.3만 |
|---|
| 2025.12.02 | ₩26,140 | ₩26,273 | ₩26,006 | ₩26,073 | -0.26% | 6.4만 |
|---|
| 2025.12.01 | ₩26,193 | ₩26,319 | ₩26,100 | ₩26,140 | -0.20% | 12.5만 |
|---|
| 2025.11.28 | ₩26,166 | ₩26,460 | ₩26,006 | ₩26,273 | +0.41% | 5.4만 |
|---|
| 2025.11.26 | ₩26,033 | ₩26,394 | ₩26,033 | ₩26,260 | +0.87% | 3.8만 |
|---|
| 2025.11.25 | ₩26,019 | ₩26,263 | ₩25,979 | ₩26,145 | +0.48% | 4.9만 |
|---|
| 2025.11.24 | ₩26,006 | ₩26,108 | ₩25,796 | ₩26,073 | +0.26% | 5.6만 |
|---|
| 2025.11.21 | ₩25,592 | ₩26,055 | ₩25,552 | ₩25,912 | +1.25% | 3.3만 |
|---|
| 2025.11.20 | ₩25,846 | ₩25,926 | ₩25,578 | ₩25,578 | -1.03% | 5.5만 |
|---|
| 2025.11.19 | ₩25,632 | ₩25,661 | ₩25,471 | ₩25,505 | -0.50% | 3.9만 |
|---|
| 2025.11.18 | ₩25,498 | ₩25,751 | ₩25,498 | ₩25,632 | +0.52% | 4.8만 |
|---|
| 2025.11.17 | ₩25,832 | ₩25,859 | ₩25,592 | ₩25,598 | -0.91% | 6만 |
|---|
| 2025.11.14 | ₩25,739 | ₩25,779 | ₩25,592 | ₩25,712 | -0.10% | 1.3만 |
|---|
| 2025.11.13 | ₩25,993 | ₩25,993 | ₩25,645 | ₩25,645 | -1.34% | 3.6만 |
|---|
| 2025.11.12 | ₩26,100 | ₩26,193 | ₩26,019 | ₩26,059 | -0.15% | 3.7만 |
|---|
| 2025.11.11 | ₩26,126 | ₩26,260 | ₩26,061 | ₩26,220 | +0.36% | 3.6만 |
|---|
| 2025.11.10 | ₩25,993 | ₩26,113 | ₩25,840 | ₩26,006 | +0.05% | 6.5만 |
|---|
| 2025.11.07 | ₩25,712 | ₩26,053 | ₩25,688 | ₩26,033 | +1.25% | 2.9만 |
|---|
| 2025.11.06 | ₩25,752 | ₩25,838 | ₩25,658 | ₩25,715 | -0.15% | 4.4만 |
|---|
| 2025.11.05 | ₩25,832 | ₩26,054 | ₩25,703 | ₩25,872 | +0.16% | 5만 |
|---|
| 2025.11.04 | ₩25,752 | ₩25,859 | ₩25,708 | ₩25,855 | +0.40% | 5.5만 |
|---|
| 2025.11.03 | ₩25,859 | ₩25,899 | ₩25,592 | ₩25,892 | +0.13% | 11.7만 |
|---|
| 2025.10.31 | ₩25,966 | ₩26,046 | ₩25,779 | ₩25,993 | +0.10% | 9.5만 |
|---|
| 2025.10.30 | ₩25,618 | ₩26,071 | ₩25,602 | ₩25,993 | +1.46% | 12.3만 |
|---|
| 2025.10.29 | ₩26,166 | ₩26,166 | ₩25,566 | ₩25,645 | -1.99% | 8.1만 |
|---|
| 2025.10.28 | ₩26,607 | ₩26,607 | ₩26,233 | ₩26,233 | -1.41% | 7.2만 |
|---|
| 2025.10.27 | ₩26,541 | ₩26,688 | ₩26,439 | ₩26,661 | +0.45% | 12.6만 |
|---|
| 2025.10.24 | ₩26,621 | ₩26,674 | ₩26,447 | ₩26,541 | -0.30% | 2.3만 |
|---|
| 2025.10.23 | ₩26,541 | ₩26,541 | ₩26,280 | ₩26,447 | -0.35% | 3.5만 |
|---|
| 2025.10.22 | ₩26,447 | ₩26,526 | ₩26,271 | ₩26,487 | +0.15% | 3.2만 |
|---|
| 2025.10.21 | ₩26,460 | ₩26,518 | ₩26,313 | ₩26,434 | -0.10% | 5.2만 |
|---|
| 2025.10.20 | ₩26,380 | ₩26,527 | ₩26,253 | ₩26,527 | +0.56% | 7.9만 |
|---|
| 2025.10.17 | ₩25,872 | ₩26,260 | ₩25,872 | ₩26,233 | +1.39% | 5만 |
|---|
| 2025.10.16 | ₩26,180 | ₩26,327 | ₩25,979 | ₩26,073 | -0.41% | 5.7만 |
|---|
| 2025.10.15 | ₩25,765 | ₩26,086 | ₩25,765 | ₩25,979 | +0.83% | 4.3만 |
|---|
| 2025.10.14 | ₩25,431 | ₩25,752 | ₩25,364 | ₩25,712 | +1.10% | 12.6만 |
|---|
| 2025.10.13 | ₩25,445 | ₩25,565 | ₩25,332 | ₩25,511 | +0.26% | 9.8만 |
|---|
| 2025.10.10 | ₩25,792 | ₩25,792 | ₩25,378 | ₩25,405 | -1.50% | 7.9만 |
|---|