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 | ₩24,878 | ₩24,972 | ₩24,771 | ₩24,918 | +0.16% | 6.2만 |
| 2026.10.08 | ₩24,638 | ₩24,718 | ₩24,424 | ₩24,718 | +0.33% | 5.6만 |
| 2026.10.07 | ₩24,878 | ₩24,886 | ₩24,584 | ₩24,691 | -0.75% | 7.5만 |
| 2026.10.06 | ₩24,985 | ₩25,239 | ₩24,838 | ₩24,932 | -0.21% | 10만 |
| 2026.10.05 | ₩24,918 | ₩25,145 | ₩24,718 | ₩24,878 | -0.16% | 8.7만 |
| 2026.10.02 | ₩24,972 | ₩25,137 | ₩24,838 | ₩24,932 | -0.16% | 4.5만 |
| 2026.10.01 | ₩25,185 | ₩25,285 | ₩24,811 | ₩24,918 | -1.06% | 7.4만 |
| 2026.09.30 | ₩25,653 | ₩25,653 | ₩25,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,305 |
| -1.35% |
| 13.4만 |
| 2026.09.29 | ₩25,492 | ₩25,532 | ₩25,279 | ₩25,412 | -0.31% | 10.4만 |
|---|
| 2026.09.28 | ₩25,613 | ₩25,759 | ₩25,439 | ₩25,506 | -0.42% | 14.4만 |
|---|
| 2026.09.25 | ₩25,853 | ₩25,960 | ₩25,633 | ₩25,679 | -0.67% | 5만 |
|---|
| 2026.09.24 | ₩26,107 | ₩26,133 | ₩25,773 | ₩25,773 | -1.28% | 3.6만 |
|---|
| 2026.09.23 | ₩26,360 | ₩26,602 | ₩26,120 | ₩26,120 | -0.91% | 9.4만 |
|---|
| 2026.09.22 | ₩26,708 | ₩26,708 | ₩26,334 | ₩26,441 | -1.00% | 6.4만 |
|---|
| 2026.09.21 | ₩26,454 | ₩26,471 | ₩26,300 | ₩26,441 | -0.05% | 7.1만 |
|---|
| 2026.09.18 | ₩26,454 | ₩26,454 | ₩26,200 | ₩26,286 | -0.64% | 3.4만 |
|---|
| 2026.09.17 | ₩26,734 | ₩26,734 | ₩26,507 | ₩26,587 | -0.55% | 3.6만 |
|---|
| 2026.09.16 | ₩26,734 | ₩26,801 | ₩26,400 | ₩26,494 | -0.90% | 5.1만 |
|---|
| 2026.09.15 | ₩26,828 | ₩26,927 | ₩26,614 | ₩26,734 | -0.35% | 4.6만 |
|---|
| 2026.09.14 | ₩26,908 | ₩26,921 | ₩26,641 | ₩26,828 | -0.30% | 6.1만 |
|---|
| 2026.09.11 | ₩27,055 | ₩27,102 | ₩26,830 | ₩27,000 | -0.20% | 1.6만 |
|---|
| 2026.09.10 | ₩27,095 | ₩27,188 | ₩26,752 | ₩26,895 | -0.74% | 4.9만 |
|---|
| 2026.09.09 | ₩27,175 | ₩27,175 | ₩26,975 | ₩26,988 | -0.69% | 6.9만 |
|---|
| 2026.09.08 | ₩27,188 | ₩27,367 | ₩27,135 | ₩27,268 | +0.29% | 8.3만 |
|---|
| 2026.09.04 | ₩27,282 | ₩27,389 | ₩27,242 | ₩27,282 | 0.00% | 6.9만 |
|---|
| 2026.09.03 | ₩27,495 | ₩27,495 | ₩27,190 | ₩27,415 | -0.29% | 4.7만 |
|---|
| 2026.09.02 | ₩27,562 | ₩27,576 | ₩27,309 | ₩27,402 | -0.58% | 7만 |
|---|
| 2026.09.01 | ₩27,776 | ₩27,856 | ₩27,549 | ₩27,589 | -0.67% | 14.1만 |
|---|
| 2026.08.31 | ₩28,177 | ₩28,177 | ₩27,709 | ₩27,803 | -1.33% | 9만 |
|---|
| 2026.08.28 | ₩28,417 | ₩28,417 | ₩28,052 | ₩28,123 | -1.03% | 6.7만 |
|---|
| 2026.08.27 | ₩28,363 | ₩28,444 | ₩28,271 | ₩28,310 | -0.19% | 5.4만 |
|---|
| 2026.08.26 | ₩28,470 | ₩28,617 | ₩28,390 | ₩28,457 | -0.05% | 4.2만 |
|---|
| 2026.08.25 | ₩28,430 | ₩28,709 | ₩28,404 | ₩28,577 | +0.52% | 4.4만 |
|---|
| 2026.08.24 | ₩28,444 | ₩28,577 | ₩28,257 | ₩28,437 | -0.02% | 7.6만 |
|---|
| 2026.08.21 | ₩28,564 | ₩28,590 | ₩28,257 | ₩28,404 | -0.56% | 13.4만 |
|---|
| 2026.08.20 | ₩28,524 | ₩28,691 | ₩28,524 | ₩28,550 | +0.09% | 5.9만 |
|---|
| 2026.08.19 | ₩28,590 | ₩28,643 | ₩28,390 | ₩28,564 | -0.09% | 14.4만 |
|---|
| 2026.08.18 | ₩28,804 | ₩28,855 | ₩28,590 | ₩28,631 | -0.60% | 26.1만 |
|---|
| 2026.08.17 | ₩28,764 | ₩28,764 | ₩28,590 | ₩28,644 | -0.42% | 13만 |
|---|
| 2026.08.14 | ₩28,723 | ₩28,844 | ₩28,723 | ₩28,844 | +0.42% | 7.5만 |
|---|
| 2026.08.13 | ₩28,604 | ₩28,840 | ₩28,604 | ₩28,744 | +0.49% | 3.6만 |
|---|
| 2026.08.12 | ₩28,323 | ₩28,544 | ₩28,323 | ₩28,544 | +0.78% | 3.9만 |
|---|
| 2026.08.11 | ₩28,484 | ₩28,590 | ₩28,310 | ₩28,323 | -0.56% | 7.1만 |
|---|
| 2026.08.10 | ₩28,671 | ₩28,671 | ₩28,363 | ₩28,470 | -0.70% | 15.7만 |
|---|
| 2026.08.07 | ₩28,644 | ₩28,804 | ₩28,644 | ₩28,691 | +0.16% | 3.5만 |
|---|
| 2026.08.06 | ₩28,978 | ₩28,978 | ₩28,524 | ₩28,597 | -1.31% | 5.1만 |
|---|
| 2026.08.05 | ₩28,844 | ₩28,911 | ₩28,711 | ₩28,898 | +0.19% | 4.7만 |
|---|
| 2026.08.04 | ₩28,644 | ₩28,818 | ₩28,404 | ₩28,724 | +0.28% | 8.1만 |
|---|
| 2026.08.03 | ₩28,684 | ₩28,777 | ₩28,524 | ₩28,731 | +0.16% | 7.9만 |
|---|
| 2026.07.31 | ₩28,671 | ₩28,763 | ₩28,510 | ₩28,671 | 0.00% | 12.1만 |
|---|
| 2026.07.30 | ₩28,791 | ₩28,951 | ₩28,657 | ₩28,791 | 0.00% | 7만 |
|---|
| 2026.07.29 | ₩28,951 | ₩28,962 | ₩28,557 | ₩28,751 | -0.69% | 5.8만 |
|---|
| 2026.07.28 | ₩29,138 | ₩29,245 | ₩29,018 | ₩29,018 | -0.41% | 6.6만 |
|---|
| 2026.07.27 | ₩29,231 | ₩29,231 | ₩28,938 | ₩28,991 | -0.82% | 8.1만 |
|---|
| 2026.07.24 | ₩28,858 | ₩29,258 | ₩28,858 | ₩29,111 | +0.88% | 3.6만 |
|---|
| 2026.07.23 | ₩28,671 | ₩28,818 | ₩28,644 | ₩28,804 | +0.47% | 3.3만 |
|---|
| 2026.07.22 | ₩28,991 | ₩29,004 | ₩28,764 | ₩28,764 | -0.78% | 3.4만 |
|---|
| 2026.07.21 | ₩29,071 | ₩29,071 | ₩28,871 | ₩28,991 | -0.28% | 4.6만 |
|---|
| 2026.07.20 | ₩28,991 | ₩29,024 | ₩28,797 | ₩28,844 | -0.51% | 5만 |
|---|
| 2026.07.17 | ₩28,938 | ₩29,191 | ₩28,898 | ₩28,991 | +0.18% | 2.8만 |
|---|
| 2026.07.16 | ₩28,437 | ₩28,911 | ₩28,408 | ₩28,911 | +1.67% | 3.1만 |
|---|
| 2026.07.15 | ₩28,577 | ₩28,590 | ₩28,363 | ₩28,417 | -0.56% | 2.8만 |
|---|
| 2026.07.14 | ₩28,484 | ₩28,484 | ₩28,323 | ₩28,444 | -0.14% | 5.5만 |
|---|
| 2026.07.13 | ₩28,510 | ₩28,577 | ₩28,377 | ₩28,450 | -0.21% | 4.7만 |
|---|
| 2026.07.10 | ₩28,417 | ₩28,577 | ₩28,190 | ₩28,384 | -0.12% | 2.5만 |
|---|
| 2026.07.09 | ₩28,297 | ₩28,429 | ₩28,270 | ₩28,323 | +0.09% | 3.1만 |
|---|
| 2026.07.08 | ₩28,617 | ₩28,924 | ₩28,257 | ₩28,257 | -1.26% | 7.5만 |
|---|
| 2026.07.07 | ₩28,577 | ₩28,777 | ₩28,577 | ₩28,724 | +0.51% | 5만 |
|---|
| 2026.07.06 | ₩28,577 | ₩28,577 | ₩28,404 | ₩28,457 | -0.42% | 9.9만 |
|---|
| 2026.07.02 | ₩28,377 | ₩28,528 | ₩28,377 | ₩28,497 | +0.42% | 5만 |
|---|
| 2026.07.01 | ₩28,190 | ₩28,409 | ₩28,177 | ₩28,243 | +0.19% | 7.3만 |
|---|
| 2026.06.30 | ₩28,484 | ₩28,617 | ₩28,243 | ₩28,243 | -0.84% | 6.5만 |
|---|
| 2026.06.29 | ₩28,818 | ₩28,818 | ₩28,405 | ₩28,684 | -0.46% | 9.8만 |
|---|
| 2026.06.26 | ₩28,684 | ₩28,818 | ₩28,590 | ₩28,737 | +0.19% | 2.6만 |
|---|
| 2026.06.25 | ₩28,644 | ₩28,644 | ₩28,323 | ₩28,510 | -0.47% | 6.1만 |
|---|
| 2026.06.24 | ₩28,564 | ₩28,684 | ₩28,405 | ₩28,557 | -0.02% | 3.6만 |
|---|
| 2026.06.23 | ₩28,390 | ₩28,657 | ₩28,351 | ₩28,510 | +0.42% | 6.3만 |
|---|
| 2026.06.22 | ₩28,283 | ₩28,564 | ₩28,231 | ₩28,363 | +0.28% | 8.4만 |
|---|
| 2026.06.18 | ₩28,457 | ₩28,457 | ₩28,243 | ₩28,310 | -0.52% | 5.6만 |
|---|
| 2026.06.17 | ₩28,777 | ₩28,870 | ₩28,243 | ₩28,283 | -1.72% | 4.3만 |
|---|
| 2026.06.16 | ₩28,818 | ₩28,951 | ₩28,777 | ₩28,871 | +0.19% | 5.5만 |
|---|
| 2026.06.15 | ₩28,911 | ₩28,978 | ₩28,644 | ₩28,644 | -0.92% | 7.4만 |
|---|
| 2026.06.12 | ₩28,484 | ₩28,818 | ₩28,484 | ₩28,711 | +0.80% | 4.5만 |
|---|
| 2026.06.11 | ₩28,217 | ₩28,444 | ₩28,170 | ₩28,363 | +0.52% | 3.1만 |
|---|
| 2026.06.10 | ₩28,310 | ₩28,433 | ₩28,096 | ₩28,096 | -0.75% | 6.5만 |
|---|
| 2026.06.09 | ₩27,990 | ₩28,270 | ₩26,147 | ₩28,270 | +1.00% | 12.9만 |
|---|
| 2026.06.08 | ₩27,936 | ₩28,043 | ₩27,598 | ₩27,682 | -0.91% | 12.1만 |
|---|
| 2026.06.05 | ₩27,976 | ₩28,163 | ₩27,889 | ₩27,976 | 0.00% | 4.9만 |
|---|
| 2026.06.04 | ₩28,030 | ₩28,070 | ₩27,816 | ₩28,070 | +0.14% | 12.9만 |
|---|
| 2026.06.03 | ₩27,589 | ₩27,923 | ₩27,589 | ₩27,776 | +0.68% | 9.4만 |
|---|
| 2026.06.02 | ₩27,522 | ₩27,763 | ₩27,522 | ₩27,749 | +0.82% | 18.9만 |
|---|
| 2026.06.01 | ₩28,110 | ₩28,203 | ₩27,549 | ₩27,549 | -2.00% | 17.8만 |
|---|
| 2026.05.29 | ₩28,310 | ₩28,430 | ₩28,096 | ₩28,190 | -0.42% | 3.2만 |
|---|
| 2026.05.28 | ₩28,257 | ₩28,363 | ₩28,063 | ₩28,270 | +0.05% | 7.4만 |
|---|
| 2026.05.27 | ₩28,283 | ₩28,456 | ₩28,257 | ₩28,323 | +0.14% | 2만 |
|---|
| 2026.05.26 | ₩28,430 | ₩28,510 | ₩28,243 | ₩28,310 | -0.42% | 6.2만 |
|---|
| 2026.05.22 | ₩28,310 | ₩28,310 | ₩28,056 | ₩28,257 | -0.19% | 2.3만 |
|---|
| 2026.05.21 | ₩28,123 | ₩28,283 | ₩28,043 | ₩28,283 | +0.57% | 6.6만 |
|---|
| 2026.05.20 | ₩27,990 | ₩28,177 | ₩27,829 | ₩28,177 | +0.67% | 68.6만 |
|---|
| 2026.05.19 | ₩27,963 | ₩28,003 | ₩27,843 | ₩27,990 | +0.10% | 4.3만 |
|---|
| 2026.05.18 | ₩27,909 | ₩28,174 | ₩27,856 | ₩27,990 | +0.29% | 9.6만 |
|---|
| 2026.05.15 | ₩28,350 | ₩28,350 | ₩28,003 | ₩28,016 | -1.18% | 4.1만 |
|---|
| 2026.05.14 | ₩28,564 | ₩28,604 | ₩28,417 | ₩28,457 | -0.37% | 7만 |
|---|
| 2026.05.13 | ₩28,564 | ₩28,564 | ₩28,370 | ₩28,444 | -0.42% | 5.6만 |
|---|
| 2026.05.12 | ₩28,390 | ₩28,684 | ₩28,350 | ₩28,484 | +0.33% | 11.4만 |
|---|
| 2026.05.11 | ₩28,497 | ₩28,644 | ₩28,430 | ₩28,457 | -0.14% | 13.1만 |
|---|
| 2026.05.08 | ₩28,444 | ₩28,577 | ₩28,323 | ₩28,374 | -0.24% | 2.6만 |
|---|
| 2026.05.07 | ₩28,590 | ₩28,590 | ₩28,297 | ₩28,303 | -1.00% | 5.2만 |
|---|
| 2026.05.06 | ₩28,417 | ₩28,697 | ₩28,339 | ₩28,644 | +0.80% | 8.9만 |
|---|
| 2026.05.05 | ₩28,243 | ₩28,283 | ₩28,016 | ₩28,150 | -0.33% | 10.2만 |
|---|
| 2026.05.04 | ₩28,217 | ₩28,362 | ₩28,016 | ₩28,100 | -0.41% | 6만 |
|---|
| 2026.05.01 | ₩28,497 | ₩28,564 | ₩28,255 | ₩28,318 | -0.63% | 2.7만 |
|---|
| 2026.04.30 | ₩28,003 | ₩28,497 | ₩28,003 | ₩28,470 | +1.67% | 7.1만 |
|---|
| 2026.04.29 | ₩28,096 | ₩28,257 | ₩27,871 | ₩28,003 | -0.33% | 6.8만 |
|---|
| 2026.04.28 | ₩28,070 | ₩28,230 | ₩27,963 | ₩28,213 | +0.51% | 5.8만 |
|---|
| 2026.04.27 | ₩28,043 | ₩28,183 | ₩27,962 | ₩28,070 | +0.10% | 8.5만 |
|---|
| 2026.04.24 | ₩28,150 | ₩28,257 | ₩28,030 | ₩28,062 | -0.31% | 3.3만 |
|---|
| 2026.04.23 | ₩28,056 | ₩28,297 | ₩28,003 | ₩28,257 | +0.71% | 4.6만 |
|---|
| 2026.04.22 | ₩28,270 | ₩28,310 | ₩27,923 | ₩27,990 | -0.99% | 6.9만 |
|---|
| 2026.04.21 | ₩28,657 | ₩28,711 | ₩28,202 | ₩28,283 | -1.30% | 8.9만 |
|---|
| 2026.04.20 | ₩28,484 | ₩28,677 | ₩28,397 | ₩28,644 | +0.56% | 8.9만 |
|---|
| 2026.04.17 | ₩28,310 | ₩28,576 | ₩28,190 | ₩28,564 | +0.90% | 4.3만 |
|---|
| 2026.04.16 | ₩27,936 | ₩28,177 | ₩27,909 | ₩28,090 | +0.55% | 5.4만 |
|---|
| 2026.04.15 | ₩27,749 | ₩27,843 | ₩27,642 | ₩27,803 | +0.19% | 5.1만 |
|---|
| 2026.04.14 | ₩27,642 | ₩27,823 | ₩27,616 | ₩27,763 | +0.43% | 6.2만 |
|---|
| 2026.04.13 | ₩27,429 | ₩27,616 | ₩27,268 | ₩27,616 | +0.68% | 7.1만 |
|---|
| 2026.04.10 | ₩27,602 | ₩27,606 | ₩27,433 | ₩27,495 | -0.39% | 3.2만 |
|---|
| 2026.04.09 | ₩27,228 | ₩27,669 | ₩27,228 | ₩27,402 | +0.64% | 5만 |
|---|
| 2026.04.08 | ₩27,108 | ₩27,375 | ₩27,108 | ₩27,362 | +0.94% | 5.9만 |
|---|
| 2026.04.07 | ₩26,627 | ₩26,666 | ₩26,416 | ₩26,601 | -0.10% | 7.7만 |
|---|
| 2026.04.06 | ₩26,561 | ₩26,708 | ₩26,482 | ₩26,694 | +0.50% | 6.1만 |
|---|
| 2026.04.02 | ₩26,427 | ₩26,684 | ₩26,387 | ₩26,681 | +0.96% | 5.6만 |
|---|
| 2026.04.01 | ₩26,307 | ₩26,534 | ₩26,263 | ₩26,454 | +0.56% | 5.8만 |
|---|
| 2026.03.31 | ₩26,013 | ₩26,340 | ₩25,906 | ₩26,160 | +0.56% | 12만 |
|---|
| 2026.03.30 | ₩25,906 | ₩26,025 | ₩25,626 | ₩25,719 | -0.72% | 11.5만 |
|---|
| 2026.03.27 | ₩25,800 | ₩25,900 | ₩25,626 | ₩25,666 | -0.52% | 6.4만 |
|---|
| 2026.03.26 | ₩25,880 | ₩26,119 | ₩25,786 | ₩25,853 | -0.10% | 5.6만 |
|---|
| 2026.03.25 | ₩26,173 | ₩26,254 | ₩26,013 | ₩26,053 | -0.46% | 7.4만 |
|---|
| 2026.03.24 | ₩25,880 | ₩26,173 | ₩25,733 | ₩25,933 | +0.21% | 6.6만 |
|---|
| 2026.03.23 | ₩26,320 | ₩26,441 | ₩26,040 | ₩26,107 | -0.81% | 12.8만 |
|---|
| 2026.03.20 | ₩26,561 | ₩26,561 | ₩25,773 | ₩25,838 | -2.72% | 4.2만 |
|---|
| 2026.03.19 | ₩26,654 | ₩26,681 | ₩26,387 | ₩26,521 | -0.50% | 4.8만 |
|---|
| 2026.03.18 | ₩27,082 | ₩27,082 | ₩26,734 | ₩26,748 | -1.23% | 2.7만 |
|---|
| 2026.03.17 | ₩27,108 | ₩27,242 | ₩27,082 | ₩27,148 | +0.15% | 6.4만 |
|---|
| 2026.03.16 | ₩26,854 | ₩27,107 | ₩26,854 | ₩26,921 | +0.25% | 8.5만 |
|---|
| 2026.03.13 | ₩26,868 | ₩27,028 | ₩26,614 | ₩26,614 | -0.94% | 2.4만 |
|---|
| 2026.03.12 | ₩27,015 | ₩27,015 | ₩26,748 | ₩26,828 | -0.69% | 3.8만 |
|---|
| 2026.03.11 | ₩27,242 | ₩27,309 | ₩27,068 | ₩27,103 | -0.51% | 3.9만 |
|---|
| 2026.03.10 | ₩27,268 | ₩27,614 | ₩27,096 | ₩27,349 | +0.29% | 8.6만 |
|---|
| 2026.03.09 | ₩26,948 | ₩27,375 | ₩26,668 | ₩27,362 | +1.54% | 9.2만 |
|---|
| 2026.03.06 | ₩27,242 | ₩27,389 | ₩26,983 | ₩27,175 | -0.25% | 4.2만 |
|---|
| 2026.03.05 | ₩27,669 | ₩27,669 | ₩27,295 | ₩27,482 | -0.68% | 7.3만 |
|---|
| 2026.03.04 | ₩27,669 | ₩27,761 | ₩27,502 | ₩27,682 | +0.05% | 4.5만 |
|---|
| 2026.03.03 | ₩27,749 | ₩27,856 | ₩27,335 | ₩27,803 | +0.19% | 11.1만 |
|---|
| 2026.03.02 | ₩27,909 | ₩28,163 | ₩27,844 | ₩28,056 | +0.53% | 13.2만 |
|---|
| 2026.02.27 | ₩28,043 | ₩28,177 | ₩27,919 | ₩28,096 | +0.19% | 5.4만 |
|---|
| 2026.02.26 | ₩27,909 | ₩28,070 | ₩27,817 | ₩28,070 | +0.57% | 10만 |
|---|
| 2026.02.25 | ₩27,896 | ₩27,896 | ₩27,694 | ₩27,869 | -0.10% | 17.9만 |
|---|
| 2026.02.24 | ₩27,776 | ₩27,789 | ₩27,549 | ₩27,776 | 0.00% | 6.7만 |
|---|
| 2026.02.23 | ₩27,936 | ₩27,970 | ₩27,756 | ₩27,829 | -0.38% | 13.3만 |
|---|
| 2026.02.20 | ₩28,056 | ₩28,056 | ₩27,785 | ₩28,003 | -0.19% | 1.3만 |
|---|
| 2026.02.19 | ₩27,976 | ₩28,034 | ₩27,816 | ₩27,869 | -0.38% | 3.3만 |
|---|
| 2026.02.18 | ₩28,590 | ₩28,590 | ₩28,150 | ₩28,257 | -1.17% | 6.5만 |
|---|
| 2026.02.17 | ₩28,537 | ₩28,590 | ₩28,253 | ₩28,590 | +0.19% | 11.4만 |
|---|
| 2026.02.13 | ₩28,110 | ₩28,484 | ₩28,076 | ₩28,404 | +1.05% | 5.4만 |
|---|
| 2026.02.12 | ₩28,323 | ₩28,484 | ₩28,003 | ₩28,003 | -1.13% | 7만 |
|---|
| 2026.02.11 | ₩27,776 | ₩28,040 | ₩27,765 | ₩27,884 | +0.39% | 9.2만 |
|---|
| 2026.02.10 | ₩27,495 | ₩27,856 | ₩27,447 | ₩27,749 | +0.92% | 4.6만 |
|---|
| 2026.02.09 | ₩27,242 | ₩27,462 | ₩27,190 | ₩27,429 | +0.69% | 14.2만 |
|---|
| 2026.02.06 | ₩26,935 | ₩27,160 | ₩26,854 | ₩27,095 | +0.59% | 12.2만 |
|---|
| 2026.02.05 | ₩26,841 | ₩27,055 | ₩26,721 | ₩26,881 | +0.15% | 6.5만 |
|---|
| 2026.02.04 | ₩26,841 | ₩27,041 | ₩26,776 | ₩26,841 | 0.00% | 7.7만 |
|---|
| 2026.02.03 | ₩26,654 | ₩26,828 | ₩26,541 | ₩26,752 | +0.37% | 17.2만 |
|---|
| 2026.02.02 | ₩26,774 | ₩26,841 | ₩26,610 | ₩26,641 | -0.50% | 12.6만 |
|---|
| 2026.01.30 | ₩26,627 | ₩26,774 | ₩26,507 | ₩26,734 | +0.40% | 9.2만 |
|---|
| 2026.01.29 | ₩26,574 | ₩26,761 | ₩26,474 | ₩26,761 | +0.70% | 9만 |
|---|
| 2026.01.28 | ₩26,521 | ₩26,641 | ₩26,400 | ₩26,400 | -0.45% | 6.4만 |
|---|
| 2026.01.27 | ₩26,614 | ₩26,708 | ₩26,522 | ₩26,708 | +0.35% | 7.8만 |
|---|
| 2026.01.26 | ₩26,681 | ₩26,868 | ₩26,521 | ₩26,521 | -0.60% | 10.1만 |
|---|
| 2026.01.23 | ₩26,494 | ₩27,082 | ₩26,386 | ₩26,654 | +0.60% | 2.6만 |
|---|
| 2026.01.22 | ₩27,041 | ₩27,041 | ₩26,547 | ₩26,561 | -1.78% | 5만 |
|---|
| 2026.01.21 | ₩26,841 | ₩26,908 | ₩26,601 | ₩26,801 | -0.15% | 7.5만 |
|---|
| 2026.01.20 | ₩26,961 | ₩26,961 | ₩26,665 | ₩26,666 | -1.09% | 8.1만 |
|---|
| 2026.01.16 | ₩26,854 | ₩27,255 | ₩26,854 | ₩27,215 | +1.34% | 2.5만 |
|---|
| 2026.01.15 | ₩26,828 | ₩27,041 | ₩26,828 | ₩26,895 | +0.25% | 4.9만 |
|---|
| 2026.01.14 | ₩26,534 | ₩26,788 | ₩26,362 | ₩26,708 | +0.65% | 2.8만 |
|---|
| 2026.01.13 | ₩26,427 | ₩26,574 | ₩26,279 | ₩26,547 | +0.45% | 5.3만 |
|---|
| 2026.01.12 | ₩26,481 | ₩26,545 | ₩26,280 | ₩26,347 | -0.50% | 7.9만 |
|---|
| 2026.01.09 | ₩26,347 | ₩26,547 | ₩26,347 | ₩26,441 | +0.35% | 6.6만 |
|---|
| 2026.01.08 | ₩26,040 | ₩26,400 | ₩26,013 | ₩26,400 | +1.38% | 4.7만 |
|---|
| 2026.01.07 | ₩26,441 | ₩26,450 | ₩26,080 | ₩26,080 | -1.36% | 5.5만 |
|---|
| 2026.01.06 | ₩26,133 | ₩26,307 | ₩26,107 | ₩26,307 | +0.66% | 6.6만 |
|---|
| 2026.01.05 | ₩26,160 | ₩26,360 | ₩26,013 | ₩26,254 | +0.36% | 8.8만 |
|---|
| 2026.01.02 | ₩26,280 | ₩26,307 | ₩25,986 | ₩26,254 | -0.10% | 7.5만 |
|---|
| 2025.12.31 | ₩26,481 | ₩26,481 | ₩26,093 | ₩26,147 | -1.26% | 6.3만 |
|---|
| 2025.12.30 | ₩26,387 | ₩26,494 | ₩26,240 | ₩26,334 | -0.20% | 11.6만 |
|---|
| 2025.12.29 | ₩26,360 | ₩26,481 | ₩26,200 | ₩26,400 | +0.15% | 11.6만 |
|---|
| 2025.12.26 | ₩26,334 | ₩26,430 | ₩26,173 | ₩26,339 | +0.02% | 3.6만 |
|---|
| 2025.12.24 | ₩26,320 | ₩26,441 | ₩26,287 | ₩26,420 | +0.38% | 3.5만 |
|---|
| 2025.12.23 | ₩26,280 | ₩26,360 | ₩26,183 | ₩26,320 | +0.15% | 5.1만 |
|---|
| 2025.12.22 | ₩25,906 | ₩26,091 | ₩25,866 | ₩25,986 | +0.31% | 5.1만 |
|---|
| 2025.12.19 | ₩25,946 | ₩26,087 | ₩25,893 | ₩25,942 | -0.02% | 1.2만 |
|---|
| 2025.12.18 | ₩26,120 | ₩26,133 | ₩25,853 | ₩25,908 | -0.81% | 3.4만 |
|---|
| 2025.12.17 | ₩25,880 | ₩26,093 | ₩25,880 | ₩25,986 | +0.41% | 3.9만 |
|---|
| 2025.12.16 | ₩26,093 | ₩26,093 | ₩25,841 | ₩25,933 | -0.61% | 4.3만 |
|---|
| 2025.12.15 | ₩25,973 | ₩26,053 | ₩25,880 | ₩26,040 | +0.26% | 6만 |
|---|
| 2025.12.12 | ₩25,973 | ₩26,107 | ₩25,826 | ₩25,853 | -0.46% | 2.5만 |
|---|
| 2025.12.11 | ₩25,920 | ₩26,040 | ₩25,854 | ₩25,906 | -0.05% | 6.1만 |
|---|
| 2025.12.10 | ₩25,733 | ₩25,912 | ₩25,733 | ₩25,912 | +0.70% | 2.5만 |
|---|
| 2025.12.09 | ₩25,973 | ₩25,984 | ₩25,706 | ₩25,746 | -0.87% | 5.4만 |
|---|
| 2025.12.08 | ₩26,040 | ₩26,040 | ₩25,866 | ₩25,893 | -0.56% | 6.5만 |
|---|
| 2025.12.05 | ₩25,986 | ₩26,079 | ₩25,933 | ₩25,933 | -0.21% | 2.6만 |
|---|
| 2025.12.04 | ₩25,893 | ₩26,133 | ₩25,893 | ₩25,893 | 0.00% | 4.9만 |
|---|
| 2025.12.03 | ₩26,214 | ₩26,254 | ₩25,986 | ₩26,133 | -0.31% | 6.3만 |
|---|
| 2025.12.02 | ₩26,120 | ₩26,254 | ₩25,986 | ₩26,053 | -0.26% | 6.4만 |
|---|
| 2025.12.01 | ₩26,173 | ₩26,299 | ₩26,080 | ₩26,120 | -0.20% | 12.5만 |
|---|
| 2025.11.28 | ₩26,147 | ₩26,441 | ₩25,986 | ₩26,254 | +0.41% | 5.4만 |
|---|
| 2025.11.26 | ₩26,013 | ₩26,374 | ₩26,013 | ₩26,240 | +0.87% | 3.8만 |
|---|
| 2025.11.25 | ₩26,000 | ₩26,243 | ₩25,960 | ₩26,125 | +0.48% | 4.9만 |
|---|
| 2025.11.24 | ₩25,986 | ₩26,088 | ₩25,777 | ₩26,053 | +0.26% | 5.6만 |
|---|
| 2025.11.21 | ₩25,573 | ₩26,036 | ₩25,532 | ₩25,893 | +1.25% | 3.3만 |
|---|
| 2025.11.20 | ₩25,826 | ₩25,906 | ₩25,559 | ₩25,559 | -1.03% | 5.5만 |
|---|
| 2025.11.19 | ₩25,613 | ₩25,642 | ₩25,452 | ₩25,486 | -0.50% | 3.9만 |
|---|
| 2025.11.18 | ₩25,479 | ₩25,731 | ₩25,479 | ₩25,613 | +0.52% | 4.8만 |
|---|
| 2025.11.17 | ₩25,813 | ₩25,840 | ₩25,573 | ₩25,579 | -0.91% | 6만 |
|---|
| 2025.11.14 | ₩25,719 | ₩25,759 | ₩25,573 | ₩25,693 | -0.10% | 1.3만 |
|---|
| 2025.11.13 | ₩25,973 | ₩25,973 | ₩25,626 | ₩25,626 | -1.34% | 3.6만 |
|---|
| 2025.11.12 | ₩26,080 | ₩26,173 | ₩26,000 | ₩26,040 | -0.15% | 3.7만 |
|---|
| 2025.11.11 | ₩26,107 | ₩26,240 | ₩26,041 | ₩26,200 | +0.36% | 3.6만 |
|---|
| 2025.11.10 | ₩25,973 | ₩26,093 | ₩25,821 | ₩25,986 | +0.05% | 6.5만 |
|---|
| 2025.11.07 | ₩25,693 | ₩26,033 | ₩25,669 | ₩26,013 | +1.25% | 2.9만 |
|---|
| 2025.11.06 | ₩25,733 | ₩25,818 | ₩25,639 | ₩25,695 | -0.15% | 4.4만 |
|---|
| 2025.11.05 | ₩25,813 | ₩26,035 | ₩25,683 | ₩25,853 | +0.16% | 5만 |
|---|
| 2025.11.04 | ₩25,733 | ₩25,840 | ₩25,689 | ₩25,836 | +0.40% | 5.5만 |
|---|
| 2025.11.03 | ₩25,840 | ₩25,880 | ₩25,573 | ₩25,873 | +0.13% | 11.7만 |
|---|
| 2025.10.31 | ₩25,946 | ₩26,027 | ₩25,759 | ₩25,973 | +0.10% | 9.5만 |
|---|
| 2025.10.30 | ₩25,599 | ₩26,052 | ₩25,583 | ₩25,973 | +1.46% | 12.3만 |
|---|
| 2025.10.29 | ₩26,147 | ₩26,147 | ₩25,547 | ₩25,626 | -1.99% | 8.1만 |
|---|
| 2025.10.28 | ₩26,587 | ₩26,587 | ₩26,214 | ₩26,214 | -1.41% | 7.2만 |
|---|
| 2025.10.27 | ₩26,521 | ₩26,668 | ₩26,419 | ₩26,641 | +0.45% | 12.6만 |
|---|
| 2025.10.24 | ₩26,601 | ₩26,654 | ₩26,427 | ₩26,521 | -0.30% | 2.3만 |
|---|
| 2025.10.23 | ₩26,521 | ₩26,521 | ₩26,260 | ₩26,427 | -0.35% | 3.5만 |
|---|
| 2025.10.22 | ₩26,427 | ₩26,506 | ₩26,251 | ₩26,467 | +0.15% | 3.2만 |
|---|
| 2025.10.21 | ₩26,441 | ₩26,498 | ₩26,294 | ₩26,414 | -0.10% | 5.2만 |
|---|
| 2025.10.20 | ₩26,360 | ₩26,507 | ₩26,234 | ₩26,507 | +0.56% | 7.9만 |
|---|
| 2025.10.17 | ₩25,853 | ₩26,240 | ₩25,853 | ₩26,214 | +1.39% | 5만 |
|---|
| 2025.10.16 | ₩26,160 | ₩26,307 | ₩25,960 | ₩26,053 | -0.41% | 5.7만 |
|---|
| 2025.10.15 | ₩25,746 | ₩26,067 | ₩25,746 | ₩25,960 | +0.83% | 4.3만 |
|---|
| 2025.10.14 | ₩25,412 | ₩25,733 | ₩25,346 | ₩25,693 | +1.10% | 12.6만 |
|---|
| 2025.10.13 | ₩25,426 | ₩25,546 | ₩25,313 | ₩25,492 | +0.26% | 9.8만 |
|---|
| 2025.10.10 | ₩25,773 | ₩25,773 | ₩25,359 | ₩25,386 | -1.50% | 7.9만 |
|---|