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 | ₩24,890 | ₩24,984 | ₩24,783 | ₩24,930 | +0.16% | 6.2만 |
| 2026.10.08 | ₩24,650 | ₩24,730 | ₩24,436 | ₩24,730 | +0.33% | 5.6만 |
| 2026.10.07 | ₩24,890 | ₩24,898 | ₩24,596 | ₩24,703 | -0.75% | 7.5만 |
| 2026.10.06 | ₩24,997 | ₩25,251 | ₩24,850 | ₩24,943 | -0.21% | 10만 |
| 2026.10.05 | ₩24,930 | ₩25,157 | ₩24,730 | ₩24,890 | -0.16% | 8.7만 |
| 2026.10.02 | ₩24,984 | ₩25,149 | ₩24,850 | ₩24,943 | -0.16% | 4.5만 |
| 2026.10.01 | ₩25,197 | ₩25,298 | ₩24,823 | ₩24,930 | -1.06% | 7.4만 |
| 2026.09.30 | ₩25,665 | ₩25,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,318 |
| -1.35% |
| 13.4만 |
| 2026.09.29 | ₩25,505 | ₩25,545 | ₩25,291 | ₩25,424 | -0.31% | 10.4만 |
|---|
| 2026.09.28 | ₩25,625 | ₩25,772 | ₩25,451 | ₩25,518 | -0.42% | 14.4만 |
|---|
| 2026.09.25 | ₩25,865 | ₩25,972 | ₩25,645 | ₩25,692 | -0.67% | 5만 |
|---|
| 2026.09.24 | ₩26,119 | ₩26,146 | ₩25,785 | ₩25,785 | -1.28% | 3.6만 |
|---|
| 2026.09.23 | ₩26,373 | ₩26,615 | ₩26,133 | ₩26,133 | -0.91% | 9.4만 |
|---|
| 2026.09.22 | ₩26,720 | ₩26,720 | ₩26,346 | ₩26,453 | -1.00% | 6.4만 |
|---|
| 2026.09.21 | ₩26,467 | ₩26,484 | ₩26,313 | ₩26,453 | -0.05% | 7.1만 |
|---|
| 2026.09.18 | ₩26,467 | ₩26,467 | ₩26,213 | ₩26,298 | -0.64% | 3.4만 |
|---|
| 2026.09.17 | ₩26,747 | ₩26,747 | ₩26,520 | ₩26,600 | -0.55% | 3.6만 |
|---|
| 2026.09.16 | ₩26,747 | ₩26,814 | ₩26,413 | ₩26,507 | -0.90% | 5.1만 |
|---|
| 2026.09.15 | ₩26,841 | ₩26,940 | ₩26,627 | ₩26,747 | -0.35% | 4.6만 |
|---|
| 2026.09.14 | ₩26,921 | ₩26,934 | ₩26,654 | ₩26,841 | -0.30% | 6.1만 |
|---|
| 2026.09.11 | ₩27,068 | ₩27,115 | ₩26,843 | ₩27,013 | -0.20% | 1.6만 |
|---|
| 2026.09.10 | ₩27,108 | ₩27,201 | ₩26,764 | ₩26,907 | -0.74% | 4.9만 |
|---|
| 2026.09.09 | ₩27,188 | ₩27,188 | ₩26,988 | ₩27,001 | -0.69% | 6.9만 |
|---|
| 2026.09.08 | ₩27,201 | ₩27,380 | ₩27,148 | ₩27,282 | +0.29% | 8.3만 |
|---|
| 2026.09.04 | ₩27,295 | ₩27,402 | ₩27,255 | ₩27,295 | 0.00% | 6.9만 |
|---|
| 2026.09.03 | ₩27,509 | ₩27,509 | ₩27,203 | ₩27,428 | -0.29% | 4.7만 |
|---|
| 2026.09.02 | ₩27,575 | ₩27,589 | ₩27,322 | ₩27,415 | -0.58% | 7만 |
|---|
| 2026.09.01 | ₩27,789 | ₩27,869 | ₩27,562 | ₩27,602 | -0.67% | 14.1만 |
|---|
| 2026.08.31 | ₩28,190 | ₩28,190 | ₩27,722 | ₩27,816 | -1.33% | 9만 |
|---|
| 2026.08.28 | ₩28,431 | ₩28,431 | ₩28,066 | ₩28,137 | -1.03% | 6.7만 |
|---|
| 2026.08.27 | ₩28,377 | ₩28,457 | ₩28,285 | ₩28,324 | -0.19% | 5.4만 |
|---|
| 2026.08.26 | ₩28,484 | ₩28,631 | ₩28,404 | ₩28,471 | -0.05% | 4.2만 |
|---|
| 2026.08.25 | ₩28,444 | ₩28,723 | ₩28,417 | ₩28,591 | +0.52% | 4.4만 |
|---|
| 2026.08.24 | ₩28,457 | ₩28,591 | ₩28,270 | ₩28,451 | -0.02% | 7.6만 |
|---|
| 2026.08.21 | ₩28,577 | ₩28,604 | ₩28,270 | ₩28,417 | -0.56% | 13.4만 |
|---|
| 2026.08.20 | ₩28,537 | ₩28,704 | ₩28,537 | ₩28,564 | +0.09% | 5.9만 |
|---|
| 2026.08.19 | ₩28,604 | ₩28,656 | ₩28,404 | ₩28,577 | -0.09% | 14.4만 |
|---|
| 2026.08.18 | ₩28,818 | ₩28,869 | ₩28,604 | ₩28,644 | -0.60% | 26.1만 |
|---|
| 2026.08.17 | ₩28,778 | ₩28,778 | ₩28,604 | ₩28,658 | -0.42% | 13만 |
|---|
| 2026.08.14 | ₩28,736 | ₩28,858 | ₩28,736 | ₩28,858 | +0.42% | 7.5만 |
|---|
| 2026.08.13 | ₩28,618 | ₩28,854 | ₩28,618 | ₩28,758 | +0.49% | 3.6만 |
|---|
| 2026.08.12 | ₩28,337 | ₩28,557 | ₩28,337 | ₩28,557 | +0.78% | 3.9만 |
|---|
| 2026.08.11 | ₩28,497 | ₩28,604 | ₩28,324 | ₩28,337 | -0.56% | 7.1만 |
|---|
| 2026.08.10 | ₩28,684 | ₩28,684 | ₩28,377 | ₩28,484 | -0.70% | 15.7만 |
|---|
| 2026.08.07 | ₩28,658 | ₩28,818 | ₩28,658 | ₩28,704 | +0.16% | 3.5만 |
|---|
| 2026.08.06 | ₩28,992 | ₩28,992 | ₩28,537 | ₩28,611 | -1.31% | 5.1만 |
|---|
| 2026.08.05 | ₩28,858 | ₩28,925 | ₩28,724 | ₩28,911 | +0.19% | 4.7만 |
|---|
| 2026.08.04 | ₩28,658 | ₩28,831 | ₩28,417 | ₩28,738 | +0.28% | 8.1만 |
|---|
| 2026.08.03 | ₩28,698 | ₩28,791 | ₩28,537 | ₩28,744 | +0.16% | 7.9만 |
|---|
| 2026.07.31 | ₩28,684 | ₩28,777 | ₩28,524 | ₩28,684 | 0.00% | 12.1만 |
|---|
| 2026.07.30 | ₩28,805 | ₩28,965 | ₩28,671 | ₩28,805 | 0.00% | 7만 |
|---|
| 2026.07.29 | ₩28,965 | ₩28,976 | ₩28,571 | ₩28,765 | -0.69% | 5.8만 |
|---|
| 2026.07.28 | ₩29,152 | ₩29,259 | ₩29,032 | ₩29,032 | -0.41% | 6.6만 |
|---|
| 2026.07.27 | ₩29,245 | ₩29,245 | ₩28,952 | ₩29,005 | -0.82% | 8.1만 |
|---|
| 2026.07.24 | ₩28,871 | ₩29,272 | ₩28,871 | ₩29,125 | +0.88% | 3.6만 |
|---|
| 2026.07.23 | ₩28,684 | ₩28,831 | ₩28,658 | ₩28,818 | +0.47% | 3.3만 |
|---|
| 2026.07.22 | ₩29,005 | ₩29,018 | ₩28,778 | ₩28,778 | -0.78% | 3.4만 |
|---|
| 2026.07.21 | ₩29,085 | ₩29,085 | ₩28,885 | ₩29,005 | -0.28% | 4.6만 |
|---|
| 2026.07.20 | ₩29,005 | ₩29,038 | ₩28,811 | ₩28,858 | -0.51% | 5만 |
|---|
| 2026.07.17 | ₩28,952 | ₩29,205 | ₩28,911 | ₩29,005 | +0.18% | 2.8만 |
|---|
| 2026.07.16 | ₩28,451 | ₩28,925 | ₩28,421 | ₩28,925 | +1.67% | 3.1만 |
|---|
| 2026.07.15 | ₩28,591 | ₩28,604 | ₩28,377 | ₩28,431 | -0.56% | 2.8만 |
|---|
| 2026.07.14 | ₩28,497 | ₩28,497 | ₩28,337 | ₩28,457 | -0.14% | 5.5만 |
|---|
| 2026.07.13 | ₩28,524 | ₩28,591 | ₩28,390 | ₩28,464 | -0.21% | 4.7만 |
|---|
| 2026.07.10 | ₩28,431 | ₩28,591 | ₩28,203 | ₩28,397 | -0.12% | 2.5만 |
|---|
| 2026.07.09 | ₩28,310 | ₩28,443 | ₩28,284 | ₩28,337 | +0.09% | 3.1만 |
|---|
| 2026.07.08 | ₩28,631 | ₩28,938 | ₩28,270 | ₩28,270 | -1.26% | 7.5만 |
|---|
| 2026.07.07 | ₩28,591 | ₩28,791 | ₩28,591 | ₩28,738 | +0.51% | 5만 |
|---|
| 2026.07.06 | ₩28,591 | ₩28,591 | ₩28,417 | ₩28,471 | -0.42% | 9.9만 |
|---|
| 2026.07.02 | ₩28,390 | ₩28,541 | ₩28,390 | ₩28,511 | +0.42% | 5만 |
|---|
| 2026.07.01 | ₩28,203 | ₩28,422 | ₩28,190 | ₩28,257 | +0.19% | 7.3만 |
|---|
| 2026.06.30 | ₩28,497 | ₩28,631 | ₩28,257 | ₩28,257 | -0.84% | 6.5만 |
|---|
| 2026.06.29 | ₩28,831 | ₩28,831 | ₩28,418 | ₩28,698 | -0.46% | 9.8만 |
|---|
| 2026.06.26 | ₩28,698 | ₩28,831 | ₩28,604 | ₩28,751 | +0.19% | 2.6만 |
|---|
| 2026.06.25 | ₩28,658 | ₩28,658 | ₩28,337 | ₩28,524 | -0.47% | 6.1만 |
|---|
| 2026.06.24 | ₩28,577 | ₩28,698 | ₩28,418 | ₩28,571 | -0.02% | 3.6만 |
|---|
| 2026.06.23 | ₩28,404 | ₩28,671 | ₩28,365 | ₩28,524 | +0.42% | 6.3만 |
|---|
| 2026.06.22 | ₩28,297 | ₩28,577 | ₩28,245 | ₩28,377 | +0.28% | 8.4만 |
|---|
| 2026.06.18 | ₩28,471 | ₩28,471 | ₩28,257 | ₩28,324 | -0.52% | 5.6만 |
|---|
| 2026.06.17 | ₩28,791 | ₩28,883 | ₩28,257 | ₩28,297 | -1.72% | 4.3만 |
|---|
| 2026.06.16 | ₩28,831 | ₩28,965 | ₩28,791 | ₩28,885 | +0.19% | 5.5만 |
|---|
| 2026.06.15 | ₩28,925 | ₩28,992 | ₩28,658 | ₩28,658 | -0.92% | 7.4만 |
|---|
| 2026.06.12 | ₩28,497 | ₩28,831 | ₩28,497 | ₩28,724 | +0.80% | 4.5만 |
|---|
| 2026.06.11 | ₩28,230 | ₩28,457 | ₩28,183 | ₩28,377 | +0.52% | 3.1만 |
|---|
| 2026.06.10 | ₩28,324 | ₩28,447 | ₩28,110 | ₩28,110 | -0.75% | 6.5만 |
|---|
| 2026.06.09 | ₩28,003 | ₩28,284 | ₩26,159 | ₩28,284 | +1.00% | 12.9만 |
|---|
| 2026.06.08 | ₩27,950 | ₩28,056 | ₩27,612 | ₩27,696 | -0.91% | 12.1만 |
|---|
| 2026.06.05 | ₩27,990 | ₩28,177 | ₩27,903 | ₩27,990 | 0.00% | 4.9만 |
|---|
| 2026.06.04 | ₩28,043 | ₩28,083 | ₩27,829 | ₩28,083 | +0.14% | 12.9만 |
|---|
| 2026.06.03 | ₩27,602 | ₩27,936 | ₩27,602 | ₩27,789 | +0.68% | 9.4만 |
|---|
| 2026.06.02 | ₩27,535 | ₩27,776 | ₩27,535 | ₩27,762 | +0.82% | 18.9만 |
|---|
| 2026.06.01 | ₩28,123 | ₩28,217 | ₩27,562 | ₩27,562 | -2.00% | 17.8만 |
|---|
| 2026.05.29 | ₩28,324 | ₩28,444 | ₩28,110 | ₩28,203 | -0.42% | 3.2만 |
|---|
| 2026.05.28 | ₩28,270 | ₩28,377 | ₩28,076 | ₩28,284 | +0.05% | 7.4만 |
|---|
| 2026.05.27 | ₩28,297 | ₩28,469 | ₩28,270 | ₩28,337 | +0.14% | 2만 |
|---|
| 2026.05.26 | ₩28,444 | ₩28,524 | ₩28,257 | ₩28,324 | -0.42% | 6.2만 |
|---|
| 2026.05.22 | ₩28,324 | ₩28,324 | ₩28,070 | ₩28,270 | -0.19% | 2.3만 |
|---|
| 2026.05.21 | ₩28,137 | ₩28,297 | ₩28,056 | ₩28,297 | +0.57% | 6.6만 |
|---|
| 2026.05.20 | ₩28,003 | ₩28,190 | ₩27,843 | ₩28,190 | +0.67% | 68.6만 |
|---|
| 2026.05.19 | ₩27,976 | ₩28,016 | ₩27,856 | ₩28,003 | +0.10% | 4.3만 |
|---|
| 2026.05.18 | ₩27,923 | ₩28,187 | ₩27,869 | ₩28,003 | +0.29% | 9.6만 |
|---|
| 2026.05.15 | ₩28,364 | ₩28,364 | ₩28,016 | ₩28,030 | -1.18% | 4.1만 |
|---|
| 2026.05.14 | ₩28,577 | ₩28,618 | ₩28,431 | ₩28,471 | -0.37% | 7만 |
|---|
| 2026.05.13 | ₩28,577 | ₩28,577 | ₩28,384 | ₩28,457 | -0.42% | 5.6만 |
|---|
| 2026.05.12 | ₩28,404 | ₩28,698 | ₩28,364 | ₩28,497 | +0.33% | 11.4만 |
|---|
| 2026.05.11 | ₩28,511 | ₩28,658 | ₩28,444 | ₩28,471 | -0.14% | 13.1만 |
|---|
| 2026.05.08 | ₩28,457 | ₩28,591 | ₩28,337 | ₩28,388 | -0.24% | 2.6만 |
|---|
| 2026.05.07 | ₩28,604 | ₩28,604 | ₩28,310 | ₩28,317 | -1.00% | 5.2만 |
|---|
| 2026.05.06 | ₩28,431 | ₩28,711 | ₩28,353 | ₩28,658 | +0.80% | 8.9만 |
|---|
| 2026.05.05 | ₩28,257 | ₩28,297 | ₩28,030 | ₩28,163 | -0.33% | 10.2만 |
|---|
| 2026.05.04 | ₩28,230 | ₩28,376 | ₩28,030 | ₩28,114 | -0.41% | 6만 |
|---|
| 2026.05.01 | ₩28,511 | ₩28,577 | ₩28,269 | ₩28,332 | -0.63% | 2.7만 |
|---|
| 2026.04.30 | ₩28,016 | ₩28,511 | ₩28,016 | ₩28,484 | +1.67% | 7.1만 |
|---|
| 2026.04.29 | ₩28,110 | ₩28,270 | ₩27,884 | ₩28,016 | -0.33% | 6.8만 |
|---|
| 2026.04.28 | ₩28,083 | ₩28,243 | ₩27,976 | ₩28,226 | +0.51% | 5.8만 |
|---|
| 2026.04.27 | ₩28,056 | ₩28,197 | ₩27,975 | ₩28,083 | +0.10% | 8.5만 |
|---|
| 2026.04.24 | ₩28,163 | ₩28,270 | ₩28,043 | ₩28,075 | -0.31% | 3.3만 |
|---|
| 2026.04.23 | ₩28,070 | ₩28,310 | ₩28,016 | ₩28,270 | +0.71% | 4.6만 |
|---|
| 2026.04.22 | ₩28,284 | ₩28,324 | ₩27,936 | ₩28,003 | -0.99% | 6.9만 |
|---|
| 2026.04.21 | ₩28,671 | ₩28,724 | ₩28,215 | ₩28,297 | -1.30% | 8.9만 |
|---|
| 2026.04.20 | ₩28,497 | ₩28,691 | ₩28,410 | ₩28,658 | +0.56% | 8.9만 |
|---|
| 2026.04.17 | ₩28,324 | ₩28,589 | ₩28,203 | ₩28,577 | +0.90% | 4.3만 |
|---|
| 2026.04.16 | ₩27,950 | ₩28,190 | ₩27,923 | ₩28,103 | +0.55% | 5.4만 |
|---|
| 2026.04.15 | ₩27,762 | ₩27,856 | ₩27,656 | ₩27,816 | +0.19% | 5.1만 |
|---|
| 2026.04.14 | ₩27,656 | ₩27,836 | ₩27,629 | ₩27,776 | +0.43% | 6.2만 |
|---|
| 2026.04.13 | ₩27,442 | ₩27,629 | ₩27,282 | ₩27,629 | +0.68% | 7.1만 |
|---|
| 2026.04.10 | ₩27,616 | ₩27,620 | ₩27,446 | ₩27,509 | -0.39% | 3.2만 |
|---|
| 2026.04.09 | ₩27,241 | ₩27,682 | ₩27,241 | ₩27,415 | +0.64% | 5만 |
|---|
| 2026.04.08 | ₩27,121 | ₩27,388 | ₩27,121 | ₩27,375 | +0.94% | 5.9만 |
|---|
| 2026.04.07 | ₩26,640 | ₩26,679 | ₩26,429 | ₩26,614 | -0.10% | 7.7만 |
|---|
| 2026.04.06 | ₩26,573 | ₩26,720 | ₩26,495 | ₩26,707 | +0.50% | 6.1만 |
|---|
| 2026.04.02 | ₩26,440 | ₩26,696 | ₩26,400 | ₩26,694 | +0.96% | 5.6만 |
|---|
| 2026.04.01 | ₩26,320 | ₩26,547 | ₩26,276 | ₩26,467 | +0.56% | 5.8만 |
|---|
| 2026.03.31 | ₩26,026 | ₩26,353 | ₩25,919 | ₩26,173 | +0.56% | 12만 |
|---|
| 2026.03.30 | ₩25,919 | ₩26,038 | ₩25,638 | ₩25,732 | -0.72% | 11.5만 |
|---|
| 2026.03.27 | ₩25,812 | ₩25,912 | ₩25,638 | ₩25,678 | -0.52% | 6.4만 |
|---|
| 2026.03.26 | ₩25,892 | ₩26,131 | ₩25,799 | ₩25,865 | -0.10% | 5.6만 |
|---|
| 2026.03.25 | ₩26,186 | ₩26,266 | ₩26,026 | ₩26,066 | -0.46% | 7.4만 |
|---|
| 2026.03.24 | ₩25,892 | ₩26,186 | ₩25,745 | ₩25,946 | +0.21% | 6.6만 |
|---|
| 2026.03.23 | ₩26,333 | ₩26,453 | ₩26,052 | ₩26,119 | -0.81% | 12.8만 |
|---|
| 2026.03.20 | ₩26,573 | ₩26,573 | ₩25,785 | ₩25,851 | -2.72% | 4.2만 |
|---|
| 2026.03.19 | ₩26,667 | ₩26,694 | ₩26,400 | ₩26,533 | -0.50% | 4.8만 |
|---|
| 2026.03.18 | ₩27,094 | ₩27,094 | ₩26,747 | ₩26,760 | -1.23% | 2.7만 |
|---|
| 2026.03.17 | ₩27,121 | ₩27,255 | ₩27,094 | ₩27,161 | +0.15% | 6.4만 |
|---|
| 2026.03.16 | ₩26,867 | ₩27,120 | ₩26,867 | ₩26,934 | +0.25% | 8.5만 |
|---|
| 2026.03.13 | ₩26,881 | ₩27,041 | ₩26,627 | ₩26,627 | -0.94% | 2.4만 |
|---|
| 2026.03.12 | ₩27,028 | ₩27,028 | ₩26,760 | ₩26,841 | -0.69% | 3.8만 |
|---|
| 2026.03.11 | ₩27,255 | ₩27,322 | ₩27,081 | ₩27,116 | -0.51% | 3.9만 |
|---|
| 2026.03.10 | ₩27,282 | ₩27,628 | ₩27,109 | ₩27,362 | +0.29% | 8.6만 |
|---|
| 2026.03.09 | ₩26,961 | ₩27,388 | ₩26,680 | ₩27,375 | +1.54% | 9.2만 |
|---|
| 2026.03.06 | ₩27,255 | ₩27,402 | ₩26,996 | ₩27,188 | -0.25% | 4.2만 |
|---|
| 2026.03.05 | ₩27,682 | ₩27,682 | ₩27,308 | ₩27,495 | -0.68% | 7.3만 |
|---|
| 2026.03.04 | ₩27,682 | ₩27,775 | ₩27,515 | ₩27,696 | +0.05% | 4.5만 |
|---|
| 2026.03.03 | ₩27,762 | ₩27,869 | ₩27,348 | ₩27,816 | +0.19% | 11.1만 |
|---|
| 2026.03.02 | ₩27,923 | ₩28,177 | ₩27,857 | ₩28,070 | +0.53% | 13.2만 |
|---|
| 2026.02.27 | ₩28,056 | ₩28,190 | ₩27,932 | ₩28,110 | +0.19% | 5.4만 |
|---|
| 2026.02.26 | ₩27,923 | ₩28,083 | ₩27,831 | ₩28,083 | +0.57% | 10만 |
|---|
| 2026.02.25 | ₩27,909 | ₩27,909 | ₩27,708 | ₩27,883 | -0.10% | 17.9만 |
|---|
| 2026.02.24 | ₩27,789 | ₩27,803 | ₩27,562 | ₩27,789 | 0.00% | 6.7만 |
|---|
| 2026.02.23 | ₩27,950 | ₩27,983 | ₩27,769 | ₩27,843 | -0.38% | 13.3만 |
|---|
| 2026.02.20 | ₩28,070 | ₩28,070 | ₩27,799 | ₩28,016 | -0.19% | 1.3만 |
|---|
| 2026.02.19 | ₩27,990 | ₩28,047 | ₩27,829 | ₩27,883 | -0.38% | 3.3만 |
|---|
| 2026.02.18 | ₩28,604 | ₩28,604 | ₩28,163 | ₩28,270 | -1.17% | 6.5만 |
|---|
| 2026.02.17 | ₩28,551 | ₩28,604 | ₩28,266 | ₩28,604 | +0.19% | 11.4만 |
|---|
| 2026.02.13 | ₩28,123 | ₩28,497 | ₩28,090 | ₩28,417 | +1.05% | 5.4만 |
|---|
| 2026.02.12 | ₩28,337 | ₩28,497 | ₩28,016 | ₩28,016 | -1.13% | 7만 |
|---|
| 2026.02.11 | ₩27,789 | ₩28,054 | ₩27,779 | ₩27,897 | +0.39% | 9.2만 |
|---|
| 2026.02.10 | ₩27,509 | ₩27,869 | ₩27,461 | ₩27,762 | +0.92% | 4.6만 |
|---|
| 2026.02.09 | ₩27,255 | ₩27,475 | ₩27,203 | ₩27,442 | +0.69% | 14.2만 |
|---|
| 2026.02.06 | ₩26,948 | ₩27,173 | ₩26,867 | ₩27,108 | +0.59% | 12.2만 |
|---|
| 2026.02.05 | ₩26,854 | ₩27,068 | ₩26,734 | ₩26,894 | +0.15% | 6.5만 |
|---|
| 2026.02.04 | ₩26,854 | ₩27,054 | ₩26,789 | ₩26,854 | 0.00% | 7.7만 |
|---|
| 2026.02.03 | ₩26,667 | ₩26,841 | ₩26,553 | ₩26,764 | +0.37% | 17.2만 |
|---|
| 2026.02.02 | ₩26,787 | ₩26,854 | ₩26,623 | ₩26,654 | -0.50% | 12.6만 |
|---|
| 2026.01.30 | ₩26,640 | ₩26,787 | ₩26,520 | ₩26,747 | +0.40% | 9.2만 |
|---|
| 2026.01.29 | ₩26,587 | ₩26,774 | ₩26,487 | ₩26,774 | +0.70% | 9만 |
|---|
| 2026.01.28 | ₩26,533 | ₩26,654 | ₩26,413 | ₩26,413 | -0.45% | 6.4만 |
|---|
| 2026.01.27 | ₩26,627 | ₩26,720 | ₩26,535 | ₩26,720 | +0.35% | 7.8만 |
|---|
| 2026.01.26 | ₩26,694 | ₩26,881 | ₩26,533 | ₩26,533 | -0.60% | 10.1만 |
|---|
| 2026.01.23 | ₩26,507 | ₩27,094 | ₩26,398 | ₩26,667 | +0.60% | 2.6만 |
|---|
| 2026.01.22 | ₩27,054 | ₩27,054 | ₩26,560 | ₩26,573 | -1.78% | 5만 |
|---|
| 2026.01.21 | ₩26,854 | ₩26,921 | ₩26,614 | ₩26,814 | -0.15% | 7.5만 |
|---|
| 2026.01.20 | ₩26,974 | ₩26,974 | ₩26,678 | ₩26,679 | -1.09% | 8.1만 |
|---|
| 2026.01.16 | ₩26,867 | ₩27,268 | ₩26,867 | ₩27,228 | +1.34% | 2.5만 |
|---|
| 2026.01.15 | ₩26,841 | ₩27,054 | ₩26,841 | ₩26,907 | +0.25% | 4.9만 |
|---|
| 2026.01.14 | ₩26,547 | ₩26,801 | ₩26,374 | ₩26,720 | +0.65% | 2.8만 |
|---|
| 2026.01.13 | ₩26,440 | ₩26,587 | ₩26,292 | ₩26,560 | +0.45% | 5.3만 |
|---|
| 2026.01.12 | ₩26,493 | ₩26,557 | ₩26,293 | ₩26,360 | -0.50% | 7.9만 |
|---|
| 2026.01.09 | ₩26,360 | ₩26,560 | ₩26,360 | ₩26,453 | +0.35% | 6.6만 |
|---|
| 2026.01.08 | ₩26,052 | ₩26,413 | ₩26,026 | ₩26,413 | +1.38% | 4.7만 |
|---|
| 2026.01.07 | ₩26,453 | ₩26,463 | ₩26,092 | ₩26,092 | -1.36% | 5.5만 |
|---|
| 2026.01.06 | ₩26,146 | ₩26,320 | ₩26,119 | ₩26,320 | +0.66% | 6.6만 |
|---|
| 2026.01.05 | ₩26,173 | ₩26,373 | ₩26,026 | ₩26,266 | +0.36% | 8.8만 |
|---|
| 2026.01.02 | ₩26,293 | ₩26,320 | ₩25,999 | ₩26,266 | -0.10% | 7.5만 |
|---|
| 2025.12.31 | ₩26,493 | ₩26,493 | ₩26,106 | ₩26,159 | -1.26% | 6.3만 |
|---|
| 2025.12.30 | ₩26,400 | ₩26,507 | ₩26,253 | ₩26,346 | -0.20% | 11.6만 |
|---|
| 2025.12.29 | ₩26,373 | ₩26,493 | ₩26,213 | ₩26,413 | +0.15% | 11.6만 |
|---|
| 2025.12.26 | ₩26,346 | ₩26,443 | ₩26,186 | ₩26,352 | +0.02% | 3.6만 |
|---|
| 2025.12.24 | ₩26,333 | ₩26,453 | ₩26,300 | ₩26,433 | +0.38% | 3.5만 |
|---|
| 2025.12.23 | ₩26,293 | ₩26,373 | ₩26,195 | ₩26,333 | +0.15% | 5.1만 |
|---|
| 2025.12.22 | ₩25,919 | ₩26,103 | ₩25,879 | ₩25,999 | +0.31% | 5.1만 |
|---|
| 2025.12.19 | ₩25,959 | ₩26,099 | ₩25,905 | ₩25,955 | -0.02% | 1.2만 |
|---|
| 2025.12.18 | ₩26,133 | ₩26,146 | ₩25,865 | ₩25,920 | -0.81% | 3.4만 |
|---|
| 2025.12.17 | ₩25,892 | ₩26,106 | ₩25,892 | ₩25,999 | +0.41% | 3.9만 |
|---|
| 2025.12.16 | ₩26,106 | ₩26,106 | ₩25,853 | ₩25,946 | -0.61% | 4.3만 |
|---|
| 2025.12.15 | ₩25,986 | ₩26,066 | ₩25,892 | ₩26,052 | +0.26% | 6만 |
|---|
| 2025.12.12 | ₩25,986 | ₩26,119 | ₩25,839 | ₩25,865 | -0.46% | 2.5만 |
|---|
| 2025.12.11 | ₩25,932 | ₩26,052 | ₩25,867 | ₩25,919 | -0.05% | 6.1만 |
|---|
| 2025.12.10 | ₩25,745 | ₩25,924 | ₩25,745 | ₩25,924 | +0.70% | 2.5만 |
|---|
| 2025.12.09 | ₩25,986 | ₩25,996 | ₩25,718 | ₩25,758 | -0.87% | 5.4만 |
|---|
| 2025.12.08 | ₩26,052 | ₩26,052 | ₩25,879 | ₩25,905 | -0.56% | 6.5만 |
|---|
| 2025.12.05 | ₩25,999 | ₩26,091 | ₩25,946 | ₩25,946 | -0.21% | 2.6만 |
|---|
| 2025.12.04 | ₩25,905 | ₩26,146 | ₩25,905 | ₩25,905 | 0.00% | 4.9만 |
|---|
| 2025.12.03 | ₩26,226 | ₩26,266 | ₩25,999 | ₩26,146 | -0.31% | 6.3만 |
|---|
| 2025.12.02 | ₩26,133 | ₩26,266 | ₩25,999 | ₩26,066 | -0.26% | 6.4만 |
|---|
| 2025.12.01 | ₩26,186 | ₩26,312 | ₩26,092 | ₩26,133 | -0.20% | 12.5만 |
|---|
| 2025.11.28 | ₩26,159 | ₩26,453 | ₩25,999 | ₩26,266 | +0.41% | 5.4만 |
|---|
| 2025.11.26 | ₩26,026 | ₩26,386 | ₩26,026 | ₩26,253 | +0.87% | 3.8만 |
|---|
| 2025.11.25 | ₩26,012 | ₩26,255 | ₩25,972 | ₩26,138 | +0.48% | 4.9만 |
|---|
| 2025.11.24 | ₩25,999 | ₩26,100 | ₩25,789 | ₩26,066 | +0.26% | 5.6만 |
|---|
| 2025.11.21 | ₩25,585 | ₩26,048 | ₩25,545 | ₩25,905 | +1.25% | 3.3만 |
|---|
| 2025.11.20 | ₩25,839 | ₩25,919 | ₩25,571 | ₩25,571 | -1.03% | 5.5만 |
|---|
| 2025.11.19 | ₩25,625 | ₩25,654 | ₩25,465 | ₩25,498 | -0.50% | 3.9만 |
|---|
| 2025.11.18 | ₩25,491 | ₩25,744 | ₩25,491 | ₩25,625 | +0.52% | 4.8만 |
|---|
| 2025.11.17 | ₩25,825 | ₩25,852 | ₩25,585 | ₩25,591 | -0.91% | 6만 |
|---|
| 2025.11.14 | ₩25,732 | ₩25,772 | ₩25,585 | ₩25,705 | -0.10% | 1.3만 |
|---|
| 2025.11.13 | ₩25,986 | ₩25,986 | ₩25,638 | ₩25,638 | -1.34% | 3.6만 |
|---|
| 2025.11.12 | ₩26,092 | ₩26,186 | ₩26,012 | ₩26,052 | -0.15% | 3.7만 |
|---|
| 2025.11.11 | ₩26,119 | ₩26,253 | ₩26,054 | ₩26,213 | +0.36% | 3.6만 |
|---|
| 2025.11.10 | ₩25,986 | ₩26,106 | ₩25,833 | ₩25,999 | +0.05% | 6.5만 |
|---|
| 2025.11.07 | ₩25,705 | ₩26,046 | ₩25,681 | ₩26,026 | +1.25% | 2.9만 |
|---|
| 2025.11.06 | ₩25,745 | ₩25,831 | ₩25,652 | ₩25,708 | -0.15% | 4.4만 |
|---|
| 2025.11.05 | ₩25,825 | ₩26,047 | ₩25,696 | ₩25,865 | +0.16% | 5만 |
|---|
| 2025.11.04 | ₩25,745 | ₩25,852 | ₩25,701 | ₩25,848 | +0.40% | 5.5만 |
|---|
| 2025.11.03 | ₩25,852 | ₩25,892 | ₩25,585 | ₩25,885 | +0.13% | 11.7만 |
|---|
| 2025.10.31 | ₩25,959 | ₩26,039 | ₩25,772 | ₩25,986 | +0.10% | 9.5만 |
|---|
| 2025.10.30 | ₩25,612 | ₩26,064 | ₩25,595 | ₩25,986 | +1.46% | 12.3만 |
|---|
| 2025.10.29 | ₩26,159 | ₩26,159 | ₩25,559 | ₩25,638 | -1.99% | 8.1만 |
|---|
| 2025.10.28 | ₩26,600 | ₩26,600 | ₩26,226 | ₩26,226 | -1.41% | 7.2만 |
|---|
| 2025.10.27 | ₩26,533 | ₩26,680 | ₩26,432 | ₩26,654 | +0.45% | 12.6만 |
|---|
| 2025.10.24 | ₩26,614 | ₩26,667 | ₩26,440 | ₩26,533 | -0.30% | 2.3만 |
|---|
| 2025.10.23 | ₩26,533 | ₩26,533 | ₩26,273 | ₩26,440 | -0.35% | 3.5만 |
|---|
| 2025.10.22 | ₩26,440 | ₩26,519 | ₩26,263 | ₩26,480 | +0.15% | 3.2만 |
|---|
| 2025.10.21 | ₩26,453 | ₩26,511 | ₩26,306 | ₩26,426 | -0.10% | 5.2만 |
|---|
| 2025.10.20 | ₩26,373 | ₩26,520 | ₩26,246 | ₩26,520 | +0.56% | 7.9만 |
|---|
| 2025.10.17 | ₩25,865 | ₩26,253 | ₩25,865 | ₩26,226 | +1.39% | 5만 |
|---|
| 2025.10.16 | ₩26,173 | ₩26,320 | ₩25,972 | ₩26,066 | -0.41% | 5.7만 |
|---|
| 2025.10.15 | ₩25,758 | ₩26,079 | ₩25,758 | ₩25,972 | +0.83% | 4.3만 |
|---|
| 2025.10.14 | ₩25,424 | ₩25,745 | ₩25,358 | ₩25,705 | +1.10% | 12.6만 |
|---|
| 2025.10.13 | ₩25,438 | ₩25,558 | ₩25,326 | ₩25,505 | +0.26% | 9.8만 |
|---|
| 2025.10.10 | ₩25,785 | ₩25,785 | ₩25,371 | ₩25,398 | -1.50% | 7.9만 |
|---|