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 | ₩24,867 | ₩24,960 | ₩24,760 | ₩24,907 | +0.16% | 6.2만 |
| 2026.10.08 | ₩24,627 | ₩24,707 | ₩24,413 | ₩24,707 | +0.33% | 5.6만 |
| 2026.10.07 | ₩24,867 | ₩24,875 | ₩24,573 | ₩24,680 | -0.75% | 7.5만 |
| 2026.10.06 | ₩24,974 | ₩25,227 | ₩24,827 | ₩24,920 | -0.21% | 10만 |
| 2026.10.05 | ₩24,907 | ₩25,134 | ₩24,707 | ₩24,867 | -0.16% | 8.7만 |
| 2026.10.02 | ₩24,960 | ₩25,126 | ₩24,827 | ₩24,920 | -0.16% | 4.5만 |
| 2026.10.01 | ₩25,174 | ₩25,274 | ₩24,800 | ₩24,907 | -1.06% | 7.4만 |
| 2026.09.30 | ₩25,641 | ₩25,641 | ₩25,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,294 |
| -1.35% |
| 13.4만 |
| 2026.09.29 | ₩25,481 | ₩25,521 | ₩25,267 | ₩25,401 | -0.31% | 10.4만 |
|---|
| 2026.09.28 | ₩25,601 | ₩25,748 | ₩25,428 | ₩25,494 | -0.42% | 14.4만 |
|---|
| 2026.09.25 | ₩25,841 | ₩25,948 | ₩25,621 | ₩25,668 | -0.67% | 5만 |
|---|
| 2026.09.24 | ₩26,095 | ₩26,122 | ₩25,761 | ₩25,761 | -1.28% | 3.6만 |
|---|
| 2026.09.23 | ₩26,349 | ₩26,590 | ₩26,108 | ₩26,108 | -0.91% | 9.4만 |
|---|
| 2026.09.22 | ₩26,696 | ₩26,696 | ₩26,322 | ₩26,429 | -1.00% | 6.4만 |
|---|
| 2026.09.21 | ₩26,442 | ₩26,459 | ₩26,288 | ₩26,429 | -0.05% | 7.1만 |
|---|
| 2026.09.18 | ₩26,442 | ₩26,442 | ₩26,188 | ₩26,274 | -0.64% | 3.4만 |
|---|
| 2026.09.17 | ₩26,722 | ₩26,722 | ₩26,495 | ₩26,575 | -0.55% | 3.6만 |
|---|
| 2026.09.16 | ₩26,722 | ₩26,789 | ₩26,389 | ₩26,482 | -0.90% | 5.1만 |
|---|
| 2026.09.15 | ₩26,816 | ₩26,915 | ₩26,602 | ₩26,722 | -0.35% | 4.6만 |
|---|
| 2026.09.14 | ₩26,896 | ₩26,909 | ₩26,629 | ₩26,816 | -0.30% | 6.1만 |
|---|
| 2026.09.11 | ₩27,043 | ₩27,089 | ₩26,818 | ₩26,988 | -0.20% | 1.6만 |
|---|
| 2026.09.10 | ₩27,083 | ₩27,176 | ₩26,740 | ₩26,882 | -0.74% | 4.9만 |
|---|
| 2026.09.09 | ₩27,163 | ₩27,163 | ₩26,963 | ₩26,976 | -0.69% | 6.9만 |
|---|
| 2026.09.08 | ₩27,176 | ₩27,355 | ₩27,123 | ₩27,256 | +0.29% | 8.3만 |
|---|
| 2026.09.04 | ₩27,270 | ₩27,376 | ₩27,230 | ₩27,270 | 0.00% | 6.9만 |
|---|
| 2026.09.03 | ₩27,483 | ₩27,483 | ₩27,177 | ₩27,403 | -0.29% | 4.7만 |
|---|
| 2026.09.02 | ₩27,550 | ₩27,563 | ₩27,296 | ₩27,390 | -0.58% | 7만 |
|---|
| 2026.09.01 | ₩27,763 | ₩27,844 | ₩27,537 | ₩27,577 | -0.67% | 14.1만 |
|---|
| 2026.08.31 | ₩28,164 | ₩28,164 | ₩27,697 | ₩27,790 | -1.33% | 9만 |
|---|
| 2026.08.28 | ₩28,404 | ₩28,404 | ₩28,040 | ₩28,110 | -1.03% | 6.7만 |
|---|
| 2026.08.27 | ₩28,351 | ₩28,431 | ₩28,259 | ₩28,297 | -0.19% | 5.4만 |
|---|
| 2026.08.26 | ₩28,458 | ₩28,604 | ₩28,377 | ₩28,444 | -0.05% | 4.2만 |
|---|
| 2026.08.25 | ₩28,417 | ₩28,696 | ₩28,391 | ₩28,564 | +0.52% | 4.4만 |
|---|
| 2026.08.24 | ₩28,431 | ₩28,564 | ₩28,244 | ₩28,424 | -0.02% | 7.6만 |
|---|
| 2026.08.21 | ₩28,551 | ₩28,578 | ₩28,244 | ₩28,391 | -0.56% | 13.4만 |
|---|
| 2026.08.20 | ₩28,511 | ₩28,678 | ₩28,511 | ₩28,538 | +0.09% | 5.9만 |
|---|
| 2026.08.19 | ₩28,578 | ₩28,630 | ₩28,377 | ₩28,551 | -0.09% | 14.4만 |
|---|
| 2026.08.18 | ₩28,791 | ₩28,842 | ₩28,578 | ₩28,618 | -0.60% | 26.1만 |
|---|
| 2026.08.17 | ₩28,751 | ₩28,751 | ₩28,578 | ₩28,631 | -0.42% | 13만 |
|---|
| 2026.08.14 | ₩28,710 | ₩28,831 | ₩28,710 | ₩28,831 | +0.42% | 7.5만 |
|---|
| 2026.08.13 | ₩28,591 | ₩28,827 | ₩28,591 | ₩28,731 | +0.49% | 3.6만 |
|---|
| 2026.08.12 | ₩28,311 | ₩28,531 | ₩28,311 | ₩28,531 | +0.78% | 3.9만 |
|---|
| 2026.08.11 | ₩28,471 | ₩28,578 | ₩28,297 | ₩28,311 | -0.56% | 7.1만 |
|---|
| 2026.08.10 | ₩28,658 | ₩28,658 | ₩28,351 | ₩28,458 | -0.70% | 15.7만 |
|---|
| 2026.08.07 | ₩28,631 | ₩28,791 | ₩28,631 | ₩28,678 | +0.16% | 3.5만 |
|---|
| 2026.08.06 | ₩28,965 | ₩28,965 | ₩28,511 | ₩28,584 | -1.31% | 5.1만 |
|---|
| 2026.08.05 | ₩28,831 | ₩28,898 | ₩28,698 | ₩28,885 | +0.19% | 4.7만 |
|---|
| 2026.08.04 | ₩28,631 | ₩28,805 | ₩28,391 | ₩28,711 | +0.28% | 8.1만 |
|---|
| 2026.08.03 | ₩28,671 | ₩28,765 | ₩28,511 | ₩28,718 | +0.16% | 7.9만 |
|---|
| 2026.07.31 | ₩28,658 | ₩28,750 | ₩28,498 | ₩28,658 | 0.00% | 12.1만 |
|---|
| 2026.07.30 | ₩28,778 | ₩28,938 | ₩28,644 | ₩28,778 | 0.00% | 7만 |
|---|
| 2026.07.29 | ₩28,938 | ₩28,949 | ₩28,544 | ₩28,738 | -0.69% | 5.8만 |
|---|
| 2026.07.28 | ₩29,125 | ₩29,232 | ₩29,005 | ₩29,005 | -0.41% | 6.6만 |
|---|
| 2026.07.27 | ₩29,218 | ₩29,218 | ₩28,925 | ₩28,978 | -0.82% | 8.1만 |
|---|
| 2026.07.24 | ₩28,845 | ₩29,245 | ₩28,845 | ₩29,098 | +0.88% | 3.6만 |
|---|
| 2026.07.23 | ₩28,658 | ₩28,805 | ₩28,631 | ₩28,791 | +0.47% | 3.3만 |
|---|
| 2026.07.22 | ₩28,978 | ₩28,991 | ₩28,751 | ₩28,751 | -0.78% | 3.4만 |
|---|
| 2026.07.21 | ₩29,058 | ₩29,058 | ₩28,858 | ₩28,978 | -0.28% | 4.6만 |
|---|
| 2026.07.20 | ₩28,978 | ₩29,011 | ₩28,785 | ₩28,831 | -0.51% | 5만 |
|---|
| 2026.07.17 | ₩28,925 | ₩29,178 | ₩28,885 | ₩28,978 | +0.18% | 2.8만 |
|---|
| 2026.07.16 | ₩28,424 | ₩28,898 | ₩28,395 | ₩28,898 | +1.67% | 3.1만 |
|---|
| 2026.07.15 | ₩28,564 | ₩28,578 | ₩28,351 | ₩28,404 | -0.56% | 2.8만 |
|---|
| 2026.07.14 | ₩28,471 | ₩28,471 | ₩28,311 | ₩28,431 | -0.14% | 5.5만 |
|---|
| 2026.07.13 | ₩28,498 | ₩28,564 | ₩28,364 | ₩28,437 | -0.21% | 4.7만 |
|---|
| 2026.07.10 | ₩28,404 | ₩28,564 | ₩28,177 | ₩28,371 | -0.12% | 2.5만 |
|---|
| 2026.07.09 | ₩28,284 | ₩28,416 | ₩28,257 | ₩28,311 | +0.09% | 3.1만 |
|---|
| 2026.07.08 | ₩28,604 | ₩28,911 | ₩28,244 | ₩28,244 | -1.26% | 7.5만 |
|---|
| 2026.07.07 | ₩28,564 | ₩28,765 | ₩28,564 | ₩28,711 | +0.51% | 5만 |
|---|
| 2026.07.06 | ₩28,564 | ₩28,564 | ₩28,391 | ₩28,444 | -0.42% | 9.9만 |
|---|
| 2026.07.02 | ₩28,364 | ₩28,515 | ₩28,364 | ₩28,484 | +0.42% | 5만 |
|---|
| 2026.07.01 | ₩28,177 | ₩28,396 | ₩28,164 | ₩28,231 | +0.19% | 7.3만 |
|---|
| 2026.06.30 | ₩28,471 | ₩28,604 | ₩28,231 | ₩28,231 | -0.84% | 6.5만 |
|---|
| 2026.06.29 | ₩28,805 | ₩28,805 | ₩28,392 | ₩28,671 | -0.46% | 9.8만 |
|---|
| 2026.06.26 | ₩28,671 | ₩28,805 | ₩28,578 | ₩28,724 | +0.19% | 2.6만 |
|---|
| 2026.06.25 | ₩28,631 | ₩28,631 | ₩28,311 | ₩28,498 | -0.47% | 6.1만 |
|---|
| 2026.06.24 | ₩28,551 | ₩28,671 | ₩28,392 | ₩28,544 | -0.02% | 3.6만 |
|---|
| 2026.06.23 | ₩28,377 | ₩28,644 | ₩28,339 | ₩28,498 | +0.42% | 6.3만 |
|---|
| 2026.06.22 | ₩28,271 | ₩28,551 | ₩28,219 | ₩28,351 | +0.28% | 8.4만 |
|---|
| 2026.06.18 | ₩28,444 | ₩28,444 | ₩28,231 | ₩28,297 | -0.52% | 5.6만 |
|---|
| 2026.06.17 | ₩28,765 | ₩28,857 | ₩28,231 | ₩28,271 | -1.72% | 4.3만 |
|---|
| 2026.06.16 | ₩28,805 | ₩28,938 | ₩28,765 | ₩28,858 | +0.19% | 5.5만 |
|---|
| 2026.06.15 | ₩28,898 | ₩28,965 | ₩28,631 | ₩28,631 | -0.92% | 7.4만 |
|---|
| 2026.06.12 | ₩28,471 | ₩28,805 | ₩28,471 | ₩28,698 | +0.80% | 4.5만 |
|---|
| 2026.06.11 | ₩28,204 | ₩28,431 | ₩28,157 | ₩28,351 | +0.52% | 3.1만 |
|---|
| 2026.06.10 | ₩28,297 | ₩28,420 | ₩28,084 | ₩28,084 | -0.75% | 6.5만 |
|---|
| 2026.06.09 | ₩27,977 | ₩28,257 | ₩26,135 | ₩28,257 | +1.00% | 12.9만 |
|---|
| 2026.06.08 | ₩27,924 | ₩28,030 | ₩27,586 | ₩27,670 | -0.91% | 12.1만 |
|---|
| 2026.06.05 | ₩27,964 | ₩28,151 | ₩27,877 | ₩27,964 | 0.00% | 4.9만 |
|---|
| 2026.06.04 | ₩28,017 | ₩28,057 | ₩27,803 | ₩28,057 | +0.14% | 12.9만 |
|---|
| 2026.06.03 | ₩27,577 | ₩27,910 | ₩27,577 | ₩27,763 | +0.68% | 9.4만 |
|---|
| 2026.06.02 | ₩27,510 | ₩27,750 | ₩27,510 | ₩27,737 | +0.82% | 18.9만 |
|---|
| 2026.06.01 | ₩28,097 | ₩28,191 | ₩27,537 | ₩27,537 | -2.00% | 17.8만 |
|---|
| 2026.05.29 | ₩28,297 | ₩28,417 | ₩28,084 | ₩28,177 | -0.42% | 3.2만 |
|---|
| 2026.05.28 | ₩28,244 | ₩28,351 | ₩28,050 | ₩28,257 | +0.05% | 7.4만 |
|---|
| 2026.05.27 | ₩28,271 | ₩28,443 | ₩28,244 | ₩28,311 | +0.14% | 2만 |
|---|
| 2026.05.26 | ₩28,417 | ₩28,498 | ₩28,231 | ₩28,297 | -0.42% | 6.2만 |
|---|
| 2026.05.22 | ₩28,297 | ₩28,297 | ₩28,044 | ₩28,244 | -0.19% | 2.3만 |
|---|
| 2026.05.21 | ₩28,110 | ₩28,271 | ₩28,030 | ₩28,271 | +0.57% | 6.6만 |
|---|
| 2026.05.20 | ₩27,977 | ₩28,164 | ₩27,817 | ₩28,164 | +0.67% | 68.6만 |
|---|
| 2026.05.19 | ₩27,950 | ₩27,990 | ₩27,830 | ₩27,977 | +0.10% | 4.3만 |
|---|
| 2026.05.18 | ₩27,897 | ₩28,161 | ₩27,844 | ₩27,977 | +0.29% | 9.6만 |
|---|
| 2026.05.15 | ₩28,337 | ₩28,337 | ₩27,990 | ₩28,004 | -1.18% | 4.1만 |
|---|
| 2026.05.14 | ₩28,551 | ₩28,591 | ₩28,404 | ₩28,444 | -0.37% | 7만 |
|---|
| 2026.05.13 | ₩28,551 | ₩28,551 | ₩28,357 | ₩28,431 | -0.42% | 5.6만 |
|---|
| 2026.05.12 | ₩28,377 | ₩28,671 | ₩28,337 | ₩28,471 | +0.33% | 11.4만 |
|---|
| 2026.05.11 | ₩28,484 | ₩28,631 | ₩28,417 | ₩28,444 | -0.14% | 13.1만 |
|---|
| 2026.05.08 | ₩28,431 | ₩28,564 | ₩28,311 | ₩28,361 | -0.24% | 2.6만 |
|---|
| 2026.05.07 | ₩28,578 | ₩28,578 | ₩28,284 | ₩28,291 | -1.00% | 5.2만 |
|---|
| 2026.05.06 | ₩28,404 | ₩28,684 | ₩28,327 | ₩28,631 | +0.80% | 8.9만 |
|---|
| 2026.05.05 | ₩28,231 | ₩28,271 | ₩28,004 | ₩28,137 | -0.33% | 10.2만 |
|---|
| 2026.05.04 | ₩28,204 | ₩28,349 | ₩28,004 | ₩28,088 | -0.41% | 6만 |
|---|
| 2026.05.01 | ₩28,484 | ₩28,551 | ₩28,243 | ₩28,305 | -0.63% | 2.7만 |
|---|
| 2026.04.30 | ₩27,990 | ₩28,484 | ₩27,990 | ₩28,458 | +1.67% | 7.1만 |
|---|
| 2026.04.29 | ₩28,084 | ₩28,244 | ₩27,858 | ₩27,990 | -0.33% | 6.8만 |
|---|
| 2026.04.28 | ₩28,057 | ₩28,217 | ₩27,950 | ₩28,200 | +0.51% | 5.8만 |
|---|
| 2026.04.27 | ₩28,030 | ₩28,171 | ₩27,949 | ₩28,057 | +0.10% | 8.5만 |
|---|
| 2026.04.24 | ₩28,137 | ₩28,244 | ₩28,017 | ₩28,049 | -0.31% | 3.3만 |
|---|
| 2026.04.23 | ₩28,044 | ₩28,284 | ₩27,990 | ₩28,244 | +0.71% | 4.6만 |
|---|
| 2026.04.22 | ₩28,257 | ₩28,297 | ₩27,910 | ₩27,977 | -0.99% | 6.9만 |
|---|
| 2026.04.21 | ₩28,644 | ₩28,698 | ₩28,189 | ₩28,271 | -1.30% | 8.9만 |
|---|
| 2026.04.20 | ₩28,471 | ₩28,664 | ₩28,384 | ₩28,631 | +0.56% | 8.9만 |
|---|
| 2026.04.17 | ₩28,297 | ₩28,563 | ₩28,177 | ₩28,551 | +0.90% | 4.3만 |
|---|
| 2026.04.16 | ₩27,924 | ₩28,164 | ₩27,897 | ₩28,077 | +0.55% | 5.4만 |
|---|
| 2026.04.15 | ₩27,737 | ₩27,830 | ₩27,630 | ₩27,790 | +0.19% | 5.1만 |
|---|
| 2026.04.14 | ₩27,630 | ₩27,810 | ₩27,603 | ₩27,750 | +0.43% | 6.2만 |
|---|
| 2026.04.13 | ₩27,416 | ₩27,603 | ₩27,256 | ₩27,603 | +0.68% | 7.1만 |
|---|
| 2026.04.10 | ₩27,590 | ₩27,594 | ₩27,420 | ₩27,483 | -0.39% | 3.2만 |
|---|
| 2026.04.09 | ₩27,216 | ₩27,657 | ₩27,216 | ₩27,390 | +0.64% | 5만 |
|---|
| 2026.04.08 | ₩27,096 | ₩27,363 | ₩27,096 | ₩27,350 | +0.94% | 5.9만 |
|---|
| 2026.04.07 | ₩26,616 | ₩26,654 | ₩26,405 | ₩26,589 | -0.10% | 7.7만 |
|---|
| 2026.04.06 | ₩26,549 | ₩26,696 | ₩26,470 | ₩26,682 | +0.50% | 6.1만 |
|---|
| 2026.04.02 | ₩26,415 | ₩26,672 | ₩26,375 | ₩26,669 | +0.96% | 5.6만 |
|---|
| 2026.04.01 | ₩26,295 | ₩26,522 | ₩26,251 | ₩26,442 | +0.56% | 5.8만 |
|---|
| 2026.03.31 | ₩26,002 | ₩26,329 | ₩25,895 | ₩26,148 | +0.56% | 12만 |
|---|
| 2026.03.30 | ₩25,895 | ₩26,014 | ₩25,614 | ₩25,708 | -0.72% | 11.5만 |
|---|
| 2026.03.27 | ₩25,788 | ₩25,888 | ₩25,614 | ₩25,654 | -0.52% | 6.4만 |
|---|
| 2026.03.26 | ₩25,868 | ₩26,107 | ₩25,775 | ₩25,841 | -0.10% | 5.6만 |
|---|
| 2026.03.25 | ₩26,162 | ₩26,242 | ₩26,002 | ₩26,042 | -0.46% | 7.4만 |
|---|
| 2026.03.24 | ₩25,868 | ₩26,162 | ₩25,721 | ₩25,921 | +0.21% | 6.6만 |
|---|
| 2026.03.23 | ₩26,309 | ₩26,429 | ₩26,028 | ₩26,095 | -0.81% | 12.8만 |
|---|
| 2026.03.20 | ₩26,549 | ₩26,549 | ₩25,761 | ₩25,827 | -2.72% | 4.2만 |
|---|
| 2026.03.19 | ₩26,642 | ₩26,669 | ₩26,375 | ₩26,509 | -0.50% | 4.8만 |
|---|
| 2026.03.18 | ₩27,069 | ₩27,069 | ₩26,722 | ₩26,736 | -1.23% | 2.7만 |
|---|
| 2026.03.17 | ₩27,096 | ₩27,230 | ₩27,069 | ₩27,136 | +0.15% | 6.4만 |
|---|
| 2026.03.16 | ₩26,842 | ₩27,095 | ₩26,842 | ₩26,909 | +0.25% | 8.5만 |
|---|
| 2026.03.13 | ₩26,856 | ₩27,016 | ₩26,602 | ₩26,602 | -0.94% | 2.4만 |
|---|
| 2026.03.12 | ₩27,003 | ₩27,003 | ₩26,736 | ₩26,816 | -0.69% | 3.8만 |
|---|
| 2026.03.11 | ₩27,230 | ₩27,296 | ₩27,056 | ₩27,091 | -0.51% | 3.9만 |
|---|
| 2026.03.10 | ₩27,256 | ₩27,602 | ₩27,084 | ₩27,336 | +0.29% | 8.6만 |
|---|
| 2026.03.09 | ₩26,936 | ₩27,363 | ₩26,656 | ₩27,350 | +1.54% | 9.2만 |
|---|
| 2026.03.06 | ₩27,230 | ₩27,376 | ₩26,971 | ₩27,163 | -0.25% | 4.2만 |
|---|
| 2026.03.05 | ₩27,657 | ₩27,657 | ₩27,283 | ₩27,470 | -0.68% | 7.3만 |
|---|
| 2026.03.04 | ₩27,657 | ₩27,749 | ₩27,490 | ₩27,670 | +0.05% | 4.5만 |
|---|
| 2026.03.03 | ₩27,737 | ₩27,844 | ₩27,323 | ₩27,790 | +0.19% | 11.1만 |
|---|
| 2026.03.02 | ₩27,897 | ₩28,151 | ₩27,831 | ₩28,044 | +0.53% | 13.2만 |
|---|
| 2026.02.27 | ₩28,030 | ₩28,164 | ₩27,906 | ₩28,084 | +0.19% | 5.4만 |
|---|
| 2026.02.26 | ₩27,897 | ₩28,057 | ₩27,805 | ₩28,057 | +0.57% | 10만 |
|---|
| 2026.02.25 | ₩27,884 | ₩27,884 | ₩27,682 | ₩27,857 | -0.10% | 17.9만 |
|---|
| 2026.02.24 | ₩27,763 | ₩27,777 | ₩27,537 | ₩27,763 | 0.00% | 6.7만 |
|---|
| 2026.02.23 | ₩27,924 | ₩27,957 | ₩27,743 | ₩27,817 | -0.38% | 13.3만 |
|---|
| 2026.02.20 | ₩28,044 | ₩28,044 | ₩27,773 | ₩27,990 | -0.19% | 1.3만 |
|---|
| 2026.02.19 | ₩27,964 | ₩28,021 | ₩27,803 | ₩27,857 | -0.38% | 3.3만 |
|---|
| 2026.02.18 | ₩28,578 | ₩28,578 | ₩28,137 | ₩28,244 | -1.17% | 6.5만 |
|---|
| 2026.02.17 | ₩28,524 | ₩28,578 | ₩28,240 | ₩28,578 | +0.19% | 11.4만 |
|---|
| 2026.02.13 | ₩28,097 | ₩28,471 | ₩28,064 | ₩28,391 | +1.05% | 5.4만 |
|---|
| 2026.02.12 | ₩28,311 | ₩28,471 | ₩27,990 | ₩27,990 | -1.13% | 7만 |
|---|
| 2026.02.11 | ₩27,763 | ₩28,028 | ₩27,753 | ₩27,872 | +0.39% | 9.2만 |
|---|
| 2026.02.10 | ₩27,483 | ₩27,844 | ₩27,435 | ₩27,737 | +0.92% | 4.6만 |
|---|
| 2026.02.09 | ₩27,230 | ₩27,450 | ₩27,177 | ₩27,416 | +0.69% | 14.2만 |
|---|
| 2026.02.06 | ₩26,923 | ₩27,148 | ₩26,842 | ₩27,083 | +0.59% | 12.2만 |
|---|
| 2026.02.05 | ₩26,829 | ₩27,043 | ₩26,709 | ₩26,869 | +0.15% | 6.5만 |
|---|
| 2026.02.04 | ₩26,829 | ₩27,029 | ₩26,764 | ₩26,829 | 0.00% | 7.7만 |
|---|
| 2026.02.03 | ₩26,642 | ₩26,816 | ₩26,529 | ₩26,740 | +0.37% | 17.2만 |
|---|
| 2026.02.02 | ₩26,762 | ₩26,829 | ₩26,598 | ₩26,629 | -0.50% | 12.6만 |
|---|
| 2026.01.30 | ₩26,616 | ₩26,762 | ₩26,495 | ₩26,722 | +0.40% | 9.2만 |
|---|
| 2026.01.29 | ₩26,562 | ₩26,749 | ₩26,462 | ₩26,749 | +0.70% | 9만 |
|---|
| 2026.01.28 | ₩26,509 | ₩26,629 | ₩26,389 | ₩26,389 | -0.45% | 6.4만 |
|---|
| 2026.01.27 | ₩26,602 | ₩26,696 | ₩26,510 | ₩26,696 | +0.35% | 7.8만 |
|---|
| 2026.01.26 | ₩26,669 | ₩26,856 | ₩26,509 | ₩26,509 | -0.60% | 10.1만 |
|---|
| 2026.01.23 | ₩26,482 | ₩27,069 | ₩26,374 | ₩26,642 | +0.60% | 2.6만 |
|---|
| 2026.01.22 | ₩27,029 | ₩27,029 | ₩26,535 | ₩26,549 | -1.78% | 5만 |
|---|
| 2026.01.21 | ₩26,829 | ₩26,896 | ₩26,589 | ₩26,789 | -0.15% | 7.5만 |
|---|
| 2026.01.20 | ₩26,949 | ₩26,949 | ₩26,653 | ₩26,654 | -1.09% | 8.1만 |
|---|
| 2026.01.16 | ₩26,842 | ₩27,243 | ₩26,842 | ₩27,203 | +1.34% | 2.5만 |
|---|
| 2026.01.15 | ₩26,816 | ₩27,029 | ₩26,816 | ₩26,882 | +0.25% | 4.9만 |
|---|
| 2026.01.14 | ₩26,522 | ₩26,776 | ₩26,350 | ₩26,696 | +0.65% | 2.8만 |
|---|
| 2026.01.13 | ₩26,415 | ₩26,562 | ₩26,267 | ₩26,535 | +0.45% | 5.3만 |
|---|
| 2026.01.12 | ₩26,469 | ₩26,533 | ₩26,268 | ₩26,335 | -0.50% | 7.9만 |
|---|
| 2026.01.09 | ₩26,335 | ₩26,535 | ₩26,335 | ₩26,429 | +0.35% | 6.6만 |
|---|
| 2026.01.08 | ₩26,028 | ₩26,389 | ₩26,002 | ₩26,389 | +1.38% | 4.7만 |
|---|
| 2026.01.07 | ₩26,429 | ₩26,438 | ₩26,068 | ₩26,068 | -1.36% | 5.5만 |
|---|
| 2026.01.06 | ₩26,122 | ₩26,295 | ₩26,095 | ₩26,295 | +0.66% | 6.6만 |
|---|
| 2026.01.05 | ₩26,148 | ₩26,349 | ₩26,002 | ₩26,242 | +0.36% | 8.8만 |
|---|
| 2026.01.02 | ₩26,268 | ₩26,295 | ₩25,975 | ₩26,242 | -0.10% | 7.5만 |
|---|
| 2025.12.31 | ₩26,469 | ₩26,469 | ₩26,082 | ₩26,135 | -1.26% | 6.3만 |
|---|
| 2025.12.30 | ₩26,375 | ₩26,482 | ₩26,228 | ₩26,322 | -0.20% | 11.6만 |
|---|
| 2025.12.29 | ₩26,349 | ₩26,469 | ₩26,188 | ₩26,389 | +0.15% | 11.6만 |
|---|
| 2025.12.26 | ₩26,322 | ₩26,418 | ₩26,162 | ₩26,327 | +0.02% | 3.6만 |
|---|
| 2025.12.24 | ₩26,309 | ₩26,429 | ₩26,275 | ₩26,409 | +0.38% | 3.5만 |
|---|
| 2025.12.23 | ₩26,268 | ₩26,349 | ₩26,171 | ₩26,309 | +0.15% | 5.1만 |
|---|
| 2025.12.22 | ₩25,895 | ₩26,079 | ₩25,855 | ₩25,975 | +0.31% | 5.1만 |
|---|
| 2025.12.19 | ₩25,935 | ₩26,075 | ₩25,881 | ₩25,931 | -0.02% | 1.2만 |
|---|
| 2025.12.18 | ₩26,108 | ₩26,122 | ₩25,841 | ₩25,896 | -0.81% | 3.4만 |
|---|
| 2025.12.17 | ₩25,868 | ₩26,082 | ₩25,868 | ₩25,975 | +0.41% | 3.9만 |
|---|
| 2025.12.16 | ₩26,082 | ₩26,082 | ₩25,829 | ₩25,921 | -0.61% | 4.3만 |
|---|
| 2025.12.15 | ₩25,961 | ₩26,042 | ₩25,868 | ₩26,028 | +0.26% | 6만 |
|---|
| 2025.12.12 | ₩25,961 | ₩26,095 | ₩25,815 | ₩25,841 | -0.46% | 2.5만 |
|---|
| 2025.12.11 | ₩25,908 | ₩26,028 | ₩25,843 | ₩25,895 | -0.05% | 6.1만 |
|---|
| 2025.12.10 | ₩25,721 | ₩25,900 | ₩25,721 | ₩25,900 | +0.70% | 2.5만 |
|---|
| 2025.12.09 | ₩25,961 | ₩25,972 | ₩25,695 | ₩25,735 | -0.87% | 5.4만 |
|---|
| 2025.12.08 | ₩26,028 | ₩26,028 | ₩25,855 | ₩25,881 | -0.56% | 6.5만 |
|---|
| 2025.12.05 | ₩25,975 | ₩26,067 | ₩25,921 | ₩25,921 | -0.21% | 2.6만 |
|---|
| 2025.12.04 | ₩25,881 | ₩26,122 | ₩25,881 | ₩25,881 | 0.00% | 4.9만 |
|---|
| 2025.12.03 | ₩26,202 | ₩26,242 | ₩25,975 | ₩26,122 | -0.31% | 6.3만 |
|---|
| 2025.12.02 | ₩26,108 | ₩26,242 | ₩25,975 | ₩26,042 | -0.26% | 6.4만 |
|---|
| 2025.12.01 | ₩26,162 | ₩26,287 | ₩26,068 | ₩26,108 | -0.20% | 12.5만 |
|---|
| 2025.11.28 | ₩26,135 | ₩26,429 | ₩25,975 | ₩26,242 | +0.41% | 5.4만 |
|---|
| 2025.11.26 | ₩26,002 | ₩26,362 | ₩26,002 | ₩26,228 | +0.87% | 3.8만 |
|---|
| 2025.11.25 | ₩25,988 | ₩26,231 | ₩25,948 | ₩26,114 | +0.48% | 4.9만 |
|---|
| 2025.11.24 | ₩25,975 | ₩26,076 | ₩25,765 | ₩26,042 | +0.26% | 5.6만 |
|---|
| 2025.11.21 | ₩25,561 | ₩26,024 | ₩25,521 | ₩25,881 | +1.25% | 3.3만 |
|---|
| 2025.11.20 | ₩25,815 | ₩25,895 | ₩25,548 | ₩25,548 | -1.03% | 5.5만 |
|---|
| 2025.11.19 | ₩25,601 | ₩25,630 | ₩25,441 | ₩25,474 | -0.50% | 3.9만 |
|---|
| 2025.11.18 | ₩25,468 | ₩25,720 | ₩25,468 | ₩25,601 | +0.52% | 4.8만 |
|---|
| 2025.11.17 | ₩25,801 | ₩25,828 | ₩25,561 | ₩25,568 | -0.91% | 6만 |
|---|
| 2025.11.14 | ₩25,708 | ₩25,748 | ₩25,561 | ₩25,681 | -0.10% | 1.3만 |
|---|
| 2025.11.13 | ₩25,961 | ₩25,961 | ₩25,614 | ₩25,614 | -1.34% | 3.6만 |
|---|
| 2025.11.12 | ₩26,068 | ₩26,162 | ₩25,988 | ₩26,028 | -0.15% | 3.7만 |
|---|
| 2025.11.11 | ₩26,095 | ₩26,228 | ₩26,030 | ₩26,188 | +0.36% | 3.6만 |
|---|
| 2025.11.10 | ₩25,961 | ₩26,082 | ₩25,809 | ₩25,975 | +0.05% | 6.5만 |
|---|
| 2025.11.07 | ₩25,681 | ₩26,022 | ₩25,657 | ₩26,002 | +1.25% | 2.9만 |
|---|
| 2025.11.06 | ₩25,721 | ₩25,807 | ₩25,628 | ₩25,684 | -0.15% | 4.4만 |
|---|
| 2025.11.05 | ₩25,801 | ₩26,023 | ₩25,672 | ₩25,841 | +0.16% | 5만 |
|---|
| 2025.11.04 | ₩25,721 | ₩25,828 | ₩25,677 | ₩25,824 | +0.40% | 5.5만 |
|---|
| 2025.11.03 | ₩25,828 | ₩25,868 | ₩25,561 | ₩25,861 | +0.13% | 11.7만 |
|---|
| 2025.10.31 | ₩25,935 | ₩26,015 | ₩25,748 | ₩25,961 | +0.10% | 9.5만 |
|---|
| 2025.10.30 | ₩25,588 | ₩26,040 | ₩25,572 | ₩25,961 | +1.46% | 12.3만 |
|---|
| 2025.10.29 | ₩26,135 | ₩26,135 | ₩25,536 | ₩25,614 | -1.99% | 8.1만 |
|---|
| 2025.10.28 | ₩26,575 | ₩26,575 | ₩26,202 | ₩26,202 | -1.41% | 7.2만 |
|---|
| 2025.10.27 | ₩26,509 | ₩26,656 | ₩26,407 | ₩26,629 | +0.45% | 12.6만 |
|---|
| 2025.10.24 | ₩26,589 | ₩26,642 | ₩26,415 | ₩26,509 | -0.30% | 2.3만 |
|---|
| 2025.10.23 | ₩26,509 | ₩26,509 | ₩26,248 | ₩26,415 | -0.35% | 3.5만 |
|---|
| 2025.10.22 | ₩26,415 | ₩26,494 | ₩26,239 | ₩26,455 | +0.15% | 3.2만 |
|---|
| 2025.10.21 | ₩26,429 | ₩26,486 | ₩26,282 | ₩26,402 | -0.10% | 5.2만 |
|---|
| 2025.10.20 | ₩26,349 | ₩26,495 | ₩26,222 | ₩26,495 | +0.56% | 7.9만 |
|---|
| 2025.10.17 | ₩25,841 | ₩26,228 | ₩25,841 | ₩26,202 | +1.39% | 5만 |
|---|
| 2025.10.16 | ₩26,148 | ₩26,295 | ₩25,948 | ₩26,042 | -0.41% | 5.7만 |
|---|
| 2025.10.15 | ₩25,735 | ₩26,055 | ₩25,735 | ₩25,948 | +0.83% | 4.3만 |
|---|
| 2025.10.14 | ₩25,401 | ₩25,721 | ₩25,334 | ₩25,681 | +1.10% | 12.6만 |
|---|
| 2025.10.13 | ₩25,414 | ₩25,534 | ₩25,302 | ₩25,481 | +0.26% | 9.8만 |
|---|
| 2025.10.10 | ₩25,761 | ₩25,761 | ₩25,347 | ₩25,374 | -1.50% | 7.9만 |
|---|