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 | ₩24,889 | ₩24,983 | ₩24,782 | ₩24,929 | +0.16% | 6.2만 |
| 2026.10.08 | ₩24,649 | ₩24,729 | ₩24,435 | ₩24,729 | +0.33% | 5.6만 |
| 2026.10.07 | ₩24,889 | ₩24,897 | ₩24,595 | ₩24,702 | -0.75% | 7.5만 |
| 2026.10.06 | ₩24,996 | ₩25,250 | ₩24,849 | ₩24,943 | -0.21% | 10만 |
| 2026.10.05 | ₩24,929 | ₩25,157 | ₩24,729 | ₩24,889 | -0.16% | 8.7만 |
| 2026.10.02 | ₩24,983 | ₩25,148 | ₩24,849 | ₩24,943 | -0.16% | 4.5만 |
| 2026.10.01 | ₩25,197 | ₩25,297 | ₩24,823 | ₩24,929 | -1.06% | 7.4만 |
| 2026.09.30 | ₩25,664 | ₩25,664 | ₩25,277 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,317 |
| -1.35% |
| 13.4만 |
| 2026.09.29 | ₩25,504 | ₩25,544 | ₩25,290 | ₩25,424 | -0.31% | 10.4만 |
|---|
| 2026.09.28 | ₩25,624 | ₩25,771 | ₩25,450 | ₩25,517 | -0.42% | 14.4만 |
|---|
| 2026.09.25 | ₩25,865 | ₩25,971 | ₩25,644 | ₩25,691 | -0.67% | 5만 |
|---|
| 2026.09.24 | ₩26,118 | ₩26,145 | ₩25,784 | ₩25,784 | -1.28% | 3.6만 |
|---|
| 2026.09.23 | ₩26,372 | ₩26,614 | ₩26,132 | ₩26,132 | -0.91% | 9.4만 |
|---|
| 2026.09.22 | ₩26,720 | ₩26,720 | ₩26,346 | ₩26,452 | -1.00% | 6.4만 |
|---|
| 2026.09.21 | ₩26,466 | ₩26,483 | ₩26,312 | ₩26,452 | -0.05% | 7.1만 |
|---|
| 2026.09.18 | ₩26,466 | ₩26,466 | ₩26,212 | ₩26,297 | -0.64% | 3.4만 |
|---|
| 2026.09.17 | ₩26,746 | ₩26,746 | ₩26,519 | ₩26,599 | -0.55% | 3.6만 |
|---|
| 2026.09.16 | ₩26,746 | ₩26,813 | ₩26,412 | ₩26,506 | -0.90% | 5.1만 |
|---|
| 2026.09.15 | ₩26,840 | ₩26,939 | ₩26,626 | ₩26,746 | -0.35% | 4.6만 |
|---|
| 2026.09.14 | ₩26,920 | ₩26,933 | ₩26,653 | ₩26,840 | -0.30% | 6.1만 |
|---|
| 2026.09.11 | ₩27,067 | ₩27,114 | ₩26,843 | ₩27,012 | -0.20% | 1.6만 |
|---|
| 2026.09.10 | ₩27,107 | ₩27,201 | ₩26,764 | ₩26,907 | -0.74% | 4.9만 |
|---|
| 2026.09.09 | ₩27,187 | ₩27,187 | ₩26,987 | ₩27,000 | -0.69% | 6.9만 |
|---|
| 2026.09.08 | ₩27,201 | ₩27,380 | ₩27,147 | ₩27,281 | +0.29% | 8.3만 |
|---|
| 2026.09.04 | ₩27,294 | ₩27,401 | ₩27,254 | ₩27,294 | 0.00% | 6.9만 |
|---|
| 2026.09.03 | ₩27,508 | ₩27,508 | ₩27,202 | ₩27,428 | -0.29% | 4.7만 |
|---|
| 2026.09.02 | ₩27,575 | ₩27,588 | ₩27,321 | ₩27,414 | -0.58% | 7만 |
|---|
| 2026.09.01 | ₩27,788 | ₩27,869 | ₩27,561 | ₩27,601 | -0.67% | 14.1만 |
|---|
| 2026.08.31 | ₩28,189 | ₩28,189 | ₩27,722 | ₩27,815 | -1.33% | 9만 |
|---|
| 2026.08.28 | ₩28,430 | ₩28,430 | ₩28,065 | ₩28,136 | -1.03% | 6.7만 |
|---|
| 2026.08.27 | ₩28,376 | ₩28,456 | ₩28,284 | ₩28,323 | -0.19% | 5.4만 |
|---|
| 2026.08.26 | ₩28,483 | ₩28,630 | ₩28,403 | ₩28,470 | -0.05% | 4.2만 |
|---|
| 2026.08.25 | ₩28,443 | ₩28,722 | ₩28,416 | ₩28,590 | +0.52% | 4.4만 |
|---|
| 2026.08.24 | ₩28,456 | ₩28,590 | ₩28,269 | ₩28,450 | -0.02% | 7.6만 |
|---|
| 2026.08.21 | ₩28,577 | ₩28,603 | ₩28,269 | ₩28,416 | -0.56% | 13.4만 |
|---|
| 2026.08.20 | ₩28,537 | ₩28,704 | ₩28,537 | ₩28,563 | +0.09% | 5.9만 |
|---|
| 2026.08.19 | ₩28,603 | ₩28,655 | ₩28,403 | ₩28,577 | -0.09% | 14.4만 |
|---|
| 2026.08.18 | ₩28,817 | ₩28,868 | ₩28,603 | ₩28,643 | -0.60% | 26.1만 |
|---|
| 2026.08.17 | ₩28,777 | ₩28,777 | ₩28,603 | ₩28,657 | -0.42% | 13만 |
|---|
| 2026.08.14 | ₩28,736 | ₩28,857 | ₩28,736 | ₩28,857 | +0.42% | 7.5만 |
|---|
| 2026.08.13 | ₩28,617 | ₩28,853 | ₩28,617 | ₩28,757 | +0.49% | 3.6만 |
|---|
| 2026.08.12 | ₩28,336 | ₩28,557 | ₩28,336 | ₩28,557 | +0.78% | 3.9만 |
|---|
| 2026.08.11 | ₩28,496 | ₩28,603 | ₩28,323 | ₩28,336 | -0.56% | 7.1만 |
|---|
| 2026.08.10 | ₩28,683 | ₩28,683 | ₩28,376 | ₩28,483 | -0.70% | 15.7만 |
|---|
| 2026.08.07 | ₩28,657 | ₩28,817 | ₩28,657 | ₩28,704 | +0.16% | 3.5만 |
|---|
| 2026.08.06 | ₩28,991 | ₩28,991 | ₩28,537 | ₩28,610 | -1.31% | 5.1만 |
|---|
| 2026.08.05 | ₩28,857 | ₩28,924 | ₩28,724 | ₩28,911 | +0.19% | 4.7만 |
|---|
| 2026.08.04 | ₩28,657 | ₩28,830 | ₩28,416 | ₩28,737 | +0.28% | 8.1만 |
|---|
| 2026.08.03 | ₩28,697 | ₩28,790 | ₩28,537 | ₩28,744 | +0.16% | 7.9만 |
|---|
| 2026.07.31 | ₩28,683 | ₩28,776 | ₩28,523 | ₩28,683 | 0.00% | 12.1만 |
|---|
| 2026.07.30 | ₩28,804 | ₩28,964 | ₩28,670 | ₩28,804 | 0.00% | 7만 |
|---|
| 2026.07.29 | ₩28,964 | ₩28,975 | ₩28,570 | ₩28,764 | -0.69% | 5.8만 |
|---|
| 2026.07.28 | ₩29,151 | ₩29,258 | ₩29,031 | ₩29,031 | -0.41% | 6.6만 |
|---|
| 2026.07.27 | ₩29,245 | ₩29,245 | ₩28,951 | ₩29,004 | -0.82% | 8.1만 |
|---|
| 2026.07.24 | ₩28,871 | ₩29,271 | ₩28,871 | ₩29,124 | +0.88% | 3.6만 |
|---|
| 2026.07.23 | ₩28,683 | ₩28,830 | ₩28,657 | ₩28,817 | +0.47% | 3.3만 |
|---|
| 2026.07.22 | ₩29,004 | ₩29,017 | ₩28,777 | ₩28,777 | -0.78% | 3.4만 |
|---|
| 2026.07.21 | ₩29,084 | ₩29,084 | ₩28,884 | ₩29,004 | -0.28% | 4.6만 |
|---|
| 2026.07.20 | ₩29,004 | ₩29,038 | ₩28,810 | ₩28,857 | -0.51% | 5만 |
|---|
| 2026.07.17 | ₩28,951 | ₩29,205 | ₩28,911 | ₩29,004 | +0.18% | 2.8만 |
|---|
| 2026.07.16 | ₩28,450 | ₩28,924 | ₩28,420 | ₩28,924 | +1.67% | 3.1만 |
|---|
| 2026.07.15 | ₩28,590 | ₩28,603 | ₩28,376 | ₩28,430 | -0.56% | 2.8만 |
|---|
| 2026.07.14 | ₩28,496 | ₩28,496 | ₩28,336 | ₩28,456 | -0.14% | 5.5만 |
|---|
| 2026.07.13 | ₩28,523 | ₩28,590 | ₩28,390 | ₩28,463 | -0.21% | 4.7만 |
|---|
| 2026.07.10 | ₩28,430 | ₩28,590 | ₩28,203 | ₩28,396 | -0.12% | 2.5만 |
|---|
| 2026.07.09 | ₩28,309 | ₩28,442 | ₩28,283 | ₩28,336 | +0.09% | 3.1만 |
|---|
| 2026.07.08 | ₩28,630 | ₩28,937 | ₩28,269 | ₩28,269 | -1.26% | 7.5만 |
|---|
| 2026.07.07 | ₩28,590 | ₩28,790 | ₩28,590 | ₩28,737 | +0.51% | 5만 |
|---|
| 2026.07.06 | ₩28,590 | ₩28,590 | ₩28,416 | ₩28,470 | -0.42% | 9.9만 |
|---|
| 2026.07.02 | ₩28,390 | ₩28,541 | ₩28,390 | ₩28,510 | +0.42% | 5만 |
|---|
| 2026.07.01 | ₩28,203 | ₩28,422 | ₩28,189 | ₩28,256 | +0.19% | 7.3만 |
|---|
| 2026.06.30 | ₩28,496 | ₩28,630 | ₩28,256 | ₩28,256 | -0.84% | 6.5만 |
|---|
| 2026.06.29 | ₩28,830 | ₩28,830 | ₩28,418 | ₩28,697 | -0.46% | 9.8만 |
|---|
| 2026.06.26 | ₩28,697 | ₩28,830 | ₩28,603 | ₩28,750 | +0.19% | 2.6만 |
|---|
| 2026.06.25 | ₩28,657 | ₩28,657 | ₩28,336 | ₩28,523 | -0.47% | 6.1만 |
|---|
| 2026.06.24 | ₩28,577 | ₩28,697 | ₩28,418 | ₩28,570 | -0.02% | 3.6만 |
|---|
| 2026.06.23 | ₩28,403 | ₩28,670 | ₩28,364 | ₩28,523 | +0.42% | 6.3만 |
|---|
| 2026.06.22 | ₩28,296 | ₩28,577 | ₩28,244 | ₩28,376 | +0.28% | 8.4만 |
|---|
| 2026.06.18 | ₩28,470 | ₩28,470 | ₩28,256 | ₩28,323 | -0.52% | 5.6만 |
|---|
| 2026.06.17 | ₩28,790 | ₩28,883 | ₩28,256 | ₩28,296 | -1.72% | 4.3만 |
|---|
| 2026.06.16 | ₩28,830 | ₩28,964 | ₩28,790 | ₩28,884 | +0.19% | 5.5만 |
|---|
| 2026.06.15 | ₩28,924 | ₩28,991 | ₩28,657 | ₩28,657 | -0.92% | 7.4만 |
|---|
| 2026.06.12 | ₩28,496 | ₩28,830 | ₩28,496 | ₩28,724 | +0.80% | 4.5만 |
|---|
| 2026.06.11 | ₩28,229 | ₩28,456 | ₩28,182 | ₩28,376 | +0.52% | 3.1만 |
|---|
| 2026.06.10 | ₩28,323 | ₩28,446 | ₩28,109 | ₩28,109 | -0.75% | 6.5만 |
|---|
| 2026.06.09 | ₩28,002 | ₩28,283 | ₩26,158 | ₩28,283 | +1.00% | 12.9만 |
|---|
| 2026.06.08 | ₩27,949 | ₩28,056 | ₩27,611 | ₩27,695 | -0.91% | 12.1만 |
|---|
| 2026.06.05 | ₩27,989 | ₩28,176 | ₩27,902 | ₩27,989 | 0.00% | 4.9만 |
|---|
| 2026.06.04 | ₩28,042 | ₩28,082 | ₩27,828 | ₩28,082 | +0.14% | 12.9만 |
|---|
| 2026.06.03 | ₩27,601 | ₩27,935 | ₩27,601 | ₩27,788 | +0.68% | 9.4만 |
|---|
| 2026.06.02 | ₩27,535 | ₩27,775 | ₩27,535 | ₩27,762 | +0.82% | 18.9만 |
|---|
| 2026.06.01 | ₩28,122 | ₩28,216 | ₩27,561 | ₩27,561 | -2.00% | 17.8만 |
|---|
| 2026.05.29 | ₩28,323 | ₩28,443 | ₩28,109 | ₩28,203 | -0.42% | 3.2만 |
|---|
| 2026.05.28 | ₩28,269 | ₩28,376 | ₩28,076 | ₩28,283 | +0.05% | 7.4만 |
|---|
| 2026.05.27 | ₩28,296 | ₩28,468 | ₩28,269 | ₩28,336 | +0.14% | 2만 |
|---|
| 2026.05.26 | ₩28,443 | ₩28,523 | ₩28,256 | ₩28,323 | -0.42% | 6.2만 |
|---|
| 2026.05.22 | ₩28,323 | ₩28,323 | ₩28,069 | ₩28,269 | -0.19% | 2.3만 |
|---|
| 2026.05.21 | ₩28,136 | ₩28,296 | ₩28,056 | ₩28,296 | +0.57% | 6.6만 |
|---|
| 2026.05.20 | ₩28,002 | ₩28,189 | ₩27,842 | ₩28,189 | +0.67% | 68.6만 |
|---|
| 2026.05.19 | ₩27,975 | ₩28,015 | ₩27,855 | ₩28,002 | +0.10% | 4.3만 |
|---|
| 2026.05.18 | ₩27,922 | ₩28,187 | ₩27,869 | ₩28,002 | +0.29% | 9.6만 |
|---|
| 2026.05.15 | ₩28,363 | ₩28,363 | ₩28,015 | ₩28,029 | -1.18% | 4.1만 |
|---|
| 2026.05.14 | ₩28,577 | ₩28,617 | ₩28,430 | ₩28,470 | -0.37% | 7만 |
|---|
| 2026.05.13 | ₩28,577 | ₩28,577 | ₩28,383 | ₩28,456 | -0.42% | 5.6만 |
|---|
| 2026.05.12 | ₩28,403 | ₩28,697 | ₩28,363 | ₩28,496 | +0.33% | 11.4만 |
|---|
| 2026.05.11 | ₩28,510 | ₩28,657 | ₩28,443 | ₩28,470 | -0.14% | 13.1만 |
|---|
| 2026.05.08 | ₩28,456 | ₩28,590 | ₩28,336 | ₩28,387 | -0.24% | 2.6만 |
|---|
| 2026.05.07 | ₩28,603 | ₩28,603 | ₩28,309 | ₩28,316 | -1.00% | 5.2만 |
|---|
| 2026.05.06 | ₩28,430 | ₩28,710 | ₩28,352 | ₩28,657 | +0.80% | 8.9만 |
|---|
| 2026.05.05 | ₩28,256 | ₩28,296 | ₩28,029 | ₩28,162 | -0.33% | 10.2만 |
|---|
| 2026.05.04 | ₩28,229 | ₩28,375 | ₩28,029 | ₩28,113 | -0.41% | 6만 |
|---|
| 2026.05.01 | ₩28,510 | ₩28,577 | ₩28,268 | ₩28,331 | -0.63% | 2.7만 |
|---|
| 2026.04.30 | ₩28,015 | ₩28,510 | ₩28,015 | ₩28,483 | +1.67% | 7.1만 |
|---|
| 2026.04.29 | ₩28,109 | ₩28,269 | ₩27,883 | ₩28,015 | -0.33% | 6.8만 |
|---|
| 2026.04.28 | ₩28,082 | ₩28,243 | ₩27,975 | ₩28,225 | +0.51% | 5.8만 |
|---|
| 2026.04.27 | ₩28,056 | ₩28,196 | ₩27,974 | ₩28,082 | +0.10% | 8.5만 |
|---|
| 2026.04.24 | ₩28,162 | ₩28,269 | ₩28,042 | ₩28,074 | -0.31% | 3.3만 |
|---|
| 2026.04.23 | ₩28,069 | ₩28,309 | ₩28,015 | ₩28,269 | +0.71% | 4.6만 |
|---|
| 2026.04.22 | ₩28,283 | ₩28,323 | ₩27,935 | ₩28,002 | -0.99% | 6.9만 |
|---|
| 2026.04.21 | ₩28,670 | ₩28,724 | ₩28,215 | ₩28,296 | -1.30% | 8.9만 |
|---|
| 2026.04.20 | ₩28,496 | ₩28,690 | ₩28,410 | ₩28,657 | +0.56% | 8.9만 |
|---|
| 2026.04.17 | ₩28,323 | ₩28,589 | ₩28,203 | ₩28,577 | +0.90% | 4.3만 |
|---|
| 2026.04.16 | ₩27,949 | ₩28,189 | ₩27,922 | ₩28,102 | +0.55% | 5.4만 |
|---|
| 2026.04.15 | ₩27,762 | ₩27,855 | ₩27,655 | ₩27,815 | +0.19% | 5.1만 |
|---|
| 2026.04.14 | ₩27,655 | ₩27,835 | ₩27,628 | ₩27,775 | +0.43% | 6.2만 |
|---|
| 2026.04.13 | ₩27,441 | ₩27,628 | ₩27,281 | ₩27,628 | +0.68% | 7.1만 |
|---|
| 2026.04.10 | ₩27,615 | ₩27,619 | ₩27,445 | ₩27,508 | -0.39% | 3.2만 |
|---|
| 2026.04.09 | ₩27,241 | ₩27,682 | ₩27,241 | ₩27,414 | +0.64% | 5만 |
|---|
| 2026.04.08 | ₩27,120 | ₩27,388 | ₩27,120 | ₩27,374 | +0.94% | 5.9만 |
|---|
| 2026.04.07 | ₩26,639 | ₩26,678 | ₩26,428 | ₩26,613 | -0.10% | 7.7만 |
|---|
| 2026.04.06 | ₩26,573 | ₩26,720 | ₩26,494 | ₩26,706 | +0.50% | 6.1만 |
|---|
| 2026.04.02 | ₩26,439 | ₩26,696 | ₩26,399 | ₩26,693 | +0.96% | 5.6만 |
|---|
| 2026.04.01 | ₩26,319 | ₩26,546 | ₩26,275 | ₩26,466 | +0.56% | 5.8만 |
|---|
| 2026.03.31 | ₩26,025 | ₩26,352 | ₩25,918 | ₩26,172 | +0.56% | 12만 |
|---|
| 2026.03.30 | ₩25,918 | ₩26,037 | ₩25,637 | ₩25,731 | -0.72% | 11.5만 |
|---|
| 2026.03.27 | ₩25,811 | ₩25,911 | ₩25,637 | ₩25,678 | -0.52% | 6.4만 |
|---|
| 2026.03.26 | ₩25,891 | ₩26,130 | ₩25,798 | ₩25,865 | -0.10% | 5.6만 |
|---|
| 2026.03.25 | ₩26,185 | ₩26,265 | ₩26,025 | ₩26,065 | -0.46% | 7.4만 |
|---|
| 2026.03.24 | ₩25,891 | ₩26,185 | ₩25,744 | ₩25,945 | +0.21% | 6.6만 |
|---|
| 2026.03.23 | ₩26,332 | ₩26,452 | ₩26,052 | ₩26,118 | -0.81% | 12.8만 |
|---|
| 2026.03.20 | ₩26,573 | ₩26,573 | ₩25,784 | ₩25,850 | -2.72% | 4.2만 |
|---|
| 2026.03.19 | ₩26,666 | ₩26,693 | ₩26,399 | ₩26,533 | -0.50% | 4.8만 |
|---|
| 2026.03.18 | ₩27,094 | ₩27,094 | ₩26,746 | ₩26,760 | -1.23% | 2.7만 |
|---|
| 2026.03.17 | ₩27,120 | ₩27,254 | ₩27,094 | ₩27,160 | +0.15% | 6.4만 |
|---|
| 2026.03.16 | ₩26,867 | ₩27,119 | ₩26,867 | ₩26,933 | +0.25% | 8.5만 |
|---|
| 2026.03.13 | ₩26,880 | ₩27,040 | ₩26,626 | ₩26,626 | -0.94% | 2.4만 |
|---|
| 2026.03.12 | ₩27,027 | ₩27,027 | ₩26,760 | ₩26,840 | -0.69% | 3.8만 |
|---|
| 2026.03.11 | ₩27,254 | ₩27,321 | ₩27,080 | ₩27,115 | -0.51% | 3.9만 |
|---|
| 2026.03.10 | ₩27,281 | ₩27,627 | ₩27,108 | ₩27,361 | +0.29% | 8.6만 |
|---|
| 2026.03.09 | ₩26,960 | ₩27,388 | ₩26,680 | ₩27,374 | +1.54% | 9.2만 |
|---|
| 2026.03.06 | ₩27,254 | ₩27,401 | ₩26,995 | ₩27,187 | -0.25% | 4.2만 |
|---|
| 2026.03.05 | ₩27,682 | ₩27,682 | ₩27,307 | ₩27,494 | -0.68% | 7.3만 |
|---|
| 2026.03.04 | ₩27,682 | ₩27,774 | ₩27,515 | ₩27,695 | +0.05% | 4.5만 |
|---|
| 2026.03.03 | ₩27,762 | ₩27,869 | ₩27,348 | ₩27,815 | +0.19% | 11.1만 |
|---|
| 2026.03.02 | ₩27,922 | ₩28,176 | ₩27,857 | ₩28,069 | +0.53% | 13.2만 |
|---|
| 2026.02.27 | ₩28,056 | ₩28,189 | ₩27,931 | ₩28,109 | +0.19% | 5.4만 |
|---|
| 2026.02.26 | ₩27,922 | ₩28,082 | ₩27,830 | ₩28,082 | +0.57% | 10만 |
|---|
| 2026.02.25 | ₩27,909 | ₩27,909 | ₩27,707 | ₩27,882 | -0.10% | 17.9만 |
|---|
| 2026.02.24 | ₩27,788 | ₩27,802 | ₩27,561 | ₩27,788 | 0.00% | 6.7만 |
|---|
| 2026.02.23 | ₩27,949 | ₩27,982 | ₩27,768 | ₩27,842 | -0.38% | 13.3만 |
|---|
| 2026.02.20 | ₩28,069 | ₩28,069 | ₩27,798 | ₩28,015 | -0.19% | 1.3만 |
|---|
| 2026.02.19 | ₩27,989 | ₩28,046 | ₩27,828 | ₩27,882 | -0.38% | 3.3만 |
|---|
| 2026.02.18 | ₩28,603 | ₩28,603 | ₩28,162 | ₩28,269 | -1.17% | 6.5만 |
|---|
| 2026.02.17 | ₩28,550 | ₩28,603 | ₩28,265 | ₩28,603 | +0.19% | 11.4만 |
|---|
| 2026.02.13 | ₩28,122 | ₩28,496 | ₩28,089 | ₩28,416 | +1.05% | 5.4만 |
|---|
| 2026.02.12 | ₩28,336 | ₩28,496 | ₩28,015 | ₩28,015 | -1.13% | 7만 |
|---|
| 2026.02.11 | ₩27,788 | ₩28,053 | ₩27,778 | ₩27,897 | +0.39% | 9.2만 |
|---|
| 2026.02.10 | ₩27,508 | ₩27,869 | ₩27,460 | ₩27,762 | +0.92% | 4.6만 |
|---|
| 2026.02.09 | ₩27,254 | ₩27,474 | ₩27,202 | ₩27,441 | +0.69% | 14.2만 |
|---|
| 2026.02.06 | ₩26,947 | ₩27,172 | ₩26,867 | ₩27,107 | +0.59% | 12.2만 |
|---|
| 2026.02.05 | ₩26,853 | ₩27,067 | ₩26,733 | ₩26,893 | +0.15% | 6.5만 |
|---|
| 2026.02.04 | ₩26,853 | ₩27,054 | ₩26,788 | ₩26,853 | 0.00% | 7.7만 |
|---|
| 2026.02.03 | ₩26,666 | ₩26,840 | ₩26,553 | ₩26,764 | +0.37% | 17.2만 |
|---|
| 2026.02.02 | ₩26,786 | ₩26,853 | ₩26,622 | ₩26,653 | -0.50% | 12.6만 |
|---|
| 2026.01.30 | ₩26,639 | ₩26,786 | ₩26,519 | ₩26,746 | +0.40% | 9.2만 |
|---|
| 2026.01.29 | ₩26,586 | ₩26,773 | ₩26,486 | ₩26,773 | +0.70% | 9만 |
|---|
| 2026.01.28 | ₩26,533 | ₩26,653 | ₩26,412 | ₩26,412 | -0.45% | 6.4만 |
|---|
| 2026.01.27 | ₩26,626 | ₩26,720 | ₩26,534 | ₩26,720 | +0.35% | 7.8만 |
|---|
| 2026.01.26 | ₩26,693 | ₩26,880 | ₩26,533 | ₩26,533 | -0.60% | 10.1만 |
|---|
| 2026.01.23 | ₩26,506 | ₩27,094 | ₩26,398 | ₩26,666 | +0.60% | 2.6만 |
|---|
| 2026.01.22 | ₩27,054 | ₩27,054 | ₩26,559 | ₩26,573 | -1.78% | 5만 |
|---|
| 2026.01.21 | ₩26,853 | ₩26,920 | ₩26,613 | ₩26,813 | -0.15% | 7.5만 |
|---|
| 2026.01.20 | ₩26,973 | ₩26,973 | ₩26,677 | ₩26,678 | -1.09% | 8.1만 |
|---|
| 2026.01.16 | ₩26,867 | ₩27,267 | ₩26,867 | ₩27,227 | +1.34% | 2.5만 |
|---|
| 2026.01.15 | ₩26,840 | ₩27,054 | ₩26,840 | ₩26,907 | +0.25% | 4.9만 |
|---|
| 2026.01.14 | ₩26,546 | ₩26,800 | ₩26,374 | ₩26,720 | +0.65% | 2.8만 |
|---|
| 2026.01.13 | ₩26,439 | ₩26,586 | ₩26,291 | ₩26,559 | +0.45% | 5.3만 |
|---|
| 2026.01.12 | ₩26,492 | ₩26,557 | ₩26,292 | ₩26,359 | -0.50% | 7.9만 |
|---|
| 2026.01.09 | ₩26,359 | ₩26,559 | ₩26,359 | ₩26,452 | +0.35% | 6.6만 |
|---|
| 2026.01.08 | ₩26,052 | ₩26,412 | ₩26,025 | ₩26,412 | +1.38% | 4.7만 |
|---|
| 2026.01.07 | ₩26,452 | ₩26,462 | ₩26,092 | ₩26,092 | -1.36% | 5.5만 |
|---|
| 2026.01.06 | ₩26,145 | ₩26,319 | ₩26,118 | ₩26,319 | +0.66% | 6.6만 |
|---|
| 2026.01.05 | ₩26,172 | ₩26,372 | ₩26,025 | ₩26,265 | +0.36% | 8.8만 |
|---|
| 2026.01.02 | ₩26,292 | ₩26,319 | ₩25,998 | ₩26,265 | -0.10% | 7.5만 |
|---|
| 2025.12.31 | ₩26,492 | ₩26,492 | ₩26,105 | ₩26,158 | -1.26% | 6.3만 |
|---|
| 2025.12.30 | ₩26,399 | ₩26,506 | ₩26,252 | ₩26,346 | -0.20% | 11.6만 |
|---|
| 2025.12.29 | ₩26,372 | ₩26,492 | ₩26,212 | ₩26,412 | +0.15% | 11.6만 |
|---|
| 2025.12.26 | ₩26,346 | ₩26,442 | ₩26,185 | ₩26,351 | +0.02% | 3.6만 |
|---|
| 2025.12.24 | ₩26,332 | ₩26,452 | ₩26,299 | ₩26,432 | +0.38% | 3.5만 |
|---|
| 2025.12.23 | ₩26,292 | ₩26,372 | ₩26,195 | ₩26,332 | +0.15% | 5.1만 |
|---|
| 2025.12.22 | ₩25,918 | ₩26,102 | ₩25,878 | ₩25,998 | +0.31% | 5.1만 |
|---|
| 2025.12.19 | ₩25,958 | ₩26,098 | ₩25,905 | ₩25,954 | -0.02% | 1.2만 |
|---|
| 2025.12.18 | ₩26,132 | ₩26,145 | ₩25,865 | ₩25,919 | -0.81% | 3.4만 |
|---|
| 2025.12.17 | ₩25,891 | ₩26,105 | ₩25,891 | ₩25,998 | +0.41% | 3.9만 |
|---|
| 2025.12.16 | ₩26,105 | ₩26,105 | ₩25,853 | ₩25,945 | -0.61% | 4.3만 |
|---|
| 2025.12.15 | ₩25,985 | ₩26,065 | ₩25,891 | ₩26,052 | +0.26% | 6만 |
|---|
| 2025.12.12 | ₩25,985 | ₩26,118 | ₩25,838 | ₩25,865 | -0.46% | 2.5만 |
|---|
| 2025.12.11 | ₩25,931 | ₩26,052 | ₩25,866 | ₩25,918 | -0.05% | 6.1만 |
|---|
| 2025.12.10 | ₩25,744 | ₩25,923 | ₩25,744 | ₩25,923 | +0.70% | 2.5만 |
|---|
| 2025.12.09 | ₩25,985 | ₩25,995 | ₩25,718 | ₩25,758 | -0.87% | 5.4만 |
|---|
| 2025.12.08 | ₩26,052 | ₩26,052 | ₩25,878 | ₩25,905 | -0.56% | 6.5만 |
|---|
| 2025.12.05 | ₩25,998 | ₩26,090 | ₩25,945 | ₩25,945 | -0.21% | 2.6만 |
|---|
| 2025.12.04 | ₩25,905 | ₩26,145 | ₩25,905 | ₩25,905 | 0.00% | 4.9만 |
|---|
| 2025.12.03 | ₩26,225 | ₩26,265 | ₩25,998 | ₩26,145 | -0.31% | 6.3만 |
|---|
| 2025.12.02 | ₩26,132 | ₩26,265 | ₩25,998 | ₩26,065 | -0.26% | 6.4만 |
|---|
| 2025.12.01 | ₩26,185 | ₩26,311 | ₩26,092 | ₩26,132 | -0.20% | 12.5만 |
|---|
| 2025.11.28 | ₩26,158 | ₩26,452 | ₩25,998 | ₩26,265 | +0.41% | 5.4만 |
|---|
| 2025.11.26 | ₩26,025 | ₩26,386 | ₩26,025 | ₩26,252 | +0.87% | 3.8만 |
|---|
| 2025.11.25 | ₩26,012 | ₩26,255 | ₩25,971 | ₩26,137 | +0.48% | 4.9만 |
|---|
| 2025.11.24 | ₩25,998 | ₩26,100 | ₩25,788 | ₩26,065 | +0.26% | 5.6만 |
|---|
| 2025.11.21 | ₩25,584 | ₩26,048 | ₩25,544 | ₩25,905 | +1.25% | 3.3만 |
|---|
| 2025.11.20 | ₩25,838 | ₩25,918 | ₩25,571 | ₩25,571 | -1.03% | 5.5만 |
|---|
| 2025.11.19 | ₩25,624 | ₩25,653 | ₩25,464 | ₩25,497 | -0.50% | 3.9만 |
|---|
| 2025.11.18 | ₩25,490 | ₩25,743 | ₩25,490 | ₩25,624 | +0.52% | 4.8만 |
|---|
| 2025.11.17 | ₩25,824 | ₩25,851 | ₩25,584 | ₩25,591 | -0.91% | 6만 |
|---|
| 2025.11.14 | ₩25,731 | ₩25,771 | ₩25,584 | ₩25,704 | -0.10% | 1.3만 |
|---|
| 2025.11.13 | ₩25,985 | ₩25,985 | ₩25,637 | ₩25,637 | -1.34% | 3.6만 |
|---|
| 2025.11.12 | ₩26,092 | ₩26,185 | ₩26,012 | ₩26,052 | -0.15% | 3.7만 |
|---|
| 2025.11.11 | ₩26,118 | ₩26,252 | ₩26,053 | ₩26,212 | +0.36% | 3.6만 |
|---|
| 2025.11.10 | ₩25,985 | ₩26,105 | ₩25,833 | ₩25,998 | +0.05% | 6.5만 |
|---|
| 2025.11.07 | ₩25,704 | ₩26,045 | ₩25,680 | ₩26,025 | +1.25% | 2.9만 |
|---|
| 2025.11.06 | ₩25,744 | ₩25,830 | ₩25,651 | ₩25,707 | -0.15% | 4.4만 |
|---|
| 2025.11.05 | ₩25,824 | ₩26,046 | ₩25,695 | ₩25,865 | +0.16% | 5만 |
|---|
| 2025.11.04 | ₩25,744 | ₩25,851 | ₩25,700 | ₩25,847 | +0.40% | 5.5만 |
|---|
| 2025.11.03 | ₩25,851 | ₩25,891 | ₩25,584 | ₩25,885 | +0.13% | 11.7만 |
|---|
| 2025.10.31 | ₩25,958 | ₩26,038 | ₩25,771 | ₩25,985 | +0.10% | 9.5만 |
|---|
| 2025.10.30 | ₩25,611 | ₩26,064 | ₩25,595 | ₩25,985 | +1.46% | 12.3만 |
|---|
| 2025.10.29 | ₩26,158 | ₩26,158 | ₩25,559 | ₩25,637 | -1.99% | 8.1만 |
|---|
| 2025.10.28 | ₩26,599 | ₩26,599 | ₩26,225 | ₩26,225 | -1.41% | 7.2만 |
|---|
| 2025.10.27 | ₩26,533 | ₩26,680 | ₩26,431 | ₩26,653 | +0.45% | 12.6만 |
|---|
| 2025.10.24 | ₩26,613 | ₩26,666 | ₩26,439 | ₩26,533 | -0.30% | 2.3만 |
|---|
| 2025.10.23 | ₩26,533 | ₩26,533 | ₩26,272 | ₩26,439 | -0.35% | 3.5만 |
|---|
| 2025.10.22 | ₩26,439 | ₩26,518 | ₩26,263 | ₩26,479 | +0.15% | 3.2만 |
|---|
| 2025.10.21 | ₩26,452 | ₩26,510 | ₩26,305 | ₩26,426 | -0.10% | 5.2만 |
|---|
| 2025.10.20 | ₩26,372 | ₩26,519 | ₩26,245 | ₩26,519 | +0.56% | 7.9만 |
|---|
| 2025.10.17 | ₩25,865 | ₩26,252 | ₩25,865 | ₩26,225 | +1.39% | 5만 |
|---|
| 2025.10.16 | ₩26,172 | ₩26,319 | ₩25,971 | ₩26,065 | -0.41% | 5.7만 |
|---|
| 2025.10.15 | ₩25,758 | ₩26,078 | ₩25,758 | ₩25,971 | +0.83% | 4.3만 |
|---|
| 2025.10.14 | ₩25,424 | ₩25,744 | ₩25,357 | ₩25,704 | +1.10% | 12.6만 |
|---|
| 2025.10.13 | ₩25,437 | ₩25,557 | ₩25,325 | ₩25,504 | +0.26% | 9.8만 |
|---|
| 2025.10.10 | ₩25,784 | ₩25,784 | ₩25,370 | ₩25,397 | -1.50% | 7.9만 |
|---|