시장 데이터를 불러오는 중
전체 종목
Spear Alpha ETF 과거 주가
Spear Alpha ETF · SPRX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Spear Alpha ETF · SPRX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,549 | ₩66,749 | ₩64,987 | ₩65,781 | -1.15% | 4.6만 |
| 2026.10.08 | ₩67,136 | ₩67,416 | ₩64,319 | ₩64,968 | -3.23% | 7.7만 |
| 2026.10.07 | ₩68,217 | ₩68,805 | ₩67,149 | ₩68,458 | +0.35% | 3만 |
| 2026.10.06 | ₩69,392 | ₩70,340 | ₩69,351 | ₩70,033 | +0.92% | 6만 |
| 2026.10.05 | ₩68,551 | ₩68,738 | ₩67,243 | ₩68,431 | -0.18% | 5.7만 |
| 2026.10.02 | ₩67,243 | ₩68,872 | ₩67,056 | ₩68,191 | +1.41% | 6.6만 |
| 2026.10.01 | ₩64,613 | ₩66,949 | ₩64,306 | ₩66,365 | +2.71% | 4.4만 |
| 2026.09.30 | ₩65,120 | ₩65,120 | ₩63,719 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,351 |
| -1.18% |
| 2.3만 |
| 2026.09.29 | ₩64,373 | ₩65,287 | ₩64,026 | ₩64,677 | +0.47% | 2.5만 |
|---|
| 2026.09.28 | ₩64,199 | ₩64,199 | ₩62,173 | ₩63,238 | -1.50% | 3.1만 |
|---|
| 2026.09.25 | ₩65,441 | ₩65,855 | ₩64,568 | ₩65,214 | -0.35% | 2.7만 |
|---|
| 2026.09.24 | ₩63,799 | ₩65,027 | ₩63,799 | ₩64,560 | +1.19% | 1.2만 |
|---|
| 2026.09.23 | ₩66,082 | ₩66,095 | ₩64,680 | ₩65,134 | -1.43% | 2.9만 |
|---|
| 2026.09.22 | ₩64,373 | ₩66,268 | ₩64,373 | ₩66,218 | +2.87% | 5.1만 |
|---|
| 2026.09.21 | ₩63,091 | ₩65,240 | ₩62,864 | ₩65,067 | +3.13% | 5.4만 |
|---|
| 2026.09.18 | ₩60,688 | ₩61,576 | ₩59,834 | ₩61,516 | +1.36% | 2.2만 |
|---|
| 2026.09.17 | ₩59,834 | ₩60,134 | ₩59,340 | ₩59,827 | -0.01% | 3.7만 |
|---|
| 2026.09.16 | ₩57,017 | ₩58,526 | ₩56,717 | ₩57,691 | +1.18% | 3.6만 |
|---|
| 2026.09.15 | ₩56,456 | ₩56,877 | ₩55,896 | ₩55,949 | -0.90% | 2.4만 |
|---|
| 2026.09.14 | ₩56,910 | ₩57,758 | ₩56,136 | ₩56,163 | -1.31% | 5.1만 |
|---|
| 2026.09.11 | ₩60,648 | ₩61,182 | ₩60,074 | ₩60,732 | +0.14% | 2.9만 |
|---|
| 2026.09.10 | ₩59,967 | ₩61,075 | ₩59,647 | ₩59,687 | -0.47% | 3만 |
|---|
| 2026.09.09 | ₩61,422 | ₩62,744 | ₩61,422 | ₩61,724 | +0.49% | 2.8만 |
|---|
| 2026.09.08 | ₩60,154 | ₩62,143 | ₩59,875 | ₩61,396 | +2.06% | 3.6만 |
|---|
| 2026.09.04 | ₩57,898 | ₩59,634 | ₩57,898 | ₩59,367 | +2.54% | 5.6만 |
|---|
| 2026.09.03 | ₩56,456 | ₩56,990 | ₩55,249 | ₩56,990 | +0.95% | 3.3만 |
|---|
| 2026.09.02 | ₩56,670 | ₩56,843 | ₩55,936 | ₩56,536 | -0.24% | 5.9만 |
|---|
| 2026.09.01 | ₩58,272 | ₩58,272 | ₩56,910 | ₩57,204 | -1.83% | 5.2만 |
|---|
| 2026.08.31 | ₩59,086 | ₩59,594 | ₩58,953 | ₩59,527 | +0.75% | 3.9만 |
|---|
| 2026.08.28 | ₩61,409 | ₩61,409 | ₩59,166 | ₩59,202 | -3.59% | 9.7만 |
|---|
| 2026.08.27 | ₩62,277 | ₩62,664 | ₩61,329 | ₩62,182 | -0.15% | 4.6만 |
|---|
| 2026.08.26 | ₩59,834 | ₩60,768 | ₩59,687 | ₩60,744 | +1.52% | 3.2만 |
|---|
| 2026.08.25 | ₩60,194 | ₩60,435 | ₩59,260 | ₩59,977 | -0.36% | 3.6만 |
|---|
| 2026.08.24 | ₩58,886 | ₩59,273 | ₩57,337 | ₩58,686 | -0.34% | 6.8만 |
|---|
| 2026.08.21 | ₩61,863 | ₩62,010 | ₩59,941 | ₩60,891 | -1.57% | 5.3만 |
|---|
| 2026.08.20 | ₩60,755 | ₩61,276 | ₩59,927 | ₩61,115 | +0.59% | 4.3만 |
|---|
| 2026.08.19 | ₩64,279 | ₩64,314 | ₩60,101 | ₩60,982 | -5.13% | 7.7만 |
|---|
| 2026.08.18 | ₩64,893 | ₩65,714 | ₩62,708 | ₩63,398 | -2.30% | 11.9만 |
|---|
| 2026.08.17 | ₩67,977 | ₩69,105 | ₩67,497 | ₩68,344 | +0.54% | 5만 |
|---|
| 2026.08.14 | ₩66,389 | ₩67,210 | ₩65,641 | ₩66,585 | +0.30% | 5.8만 |
|---|
| 2026.08.13 | ₩65,521 | ₩67,844 | ₩65,521 | ₩66,162 | +0.98% | 6.5만 |
|---|
| 2026.08.12 | ₩66,482 | ₩67,296 | ₩65,098 | ₩66,442 | -0.06% | 9.3만 |
|---|
| 2026.08.11 | ₩63,331 | ₩63,452 | ₩62,397 | ₩63,198 | -0.21% | 4.1만 |
|---|
| 2026.08.10 | ₩65,948 | ₩65,948 | ₩62,504 | ₩62,504 | -5.22% | 6만 |
|---|
| 2026.08.07 | ₩65,454 | ₩66,482 | ₩63,785 | ₩65,174 | -0.43% | 10.9만 |
|---|
| 2026.08.06 | ₩60,742 | ₩64,809 | ₩60,087 | ₩62,637 | +3.12% | 8.9만 |
|---|
| 2026.08.05 | ₩63,865 | ₩65,534 | ₩62,530 | ₩62,584 | -2.01% | 9.7만 |
|---|
| 2026.08.04 | ₩63,198 | ₩65,441 | ₩62,763 | ₩64,867 | +2.64% | 14.3만 |
|---|
| 2026.08.03 | ₩55,522 | ₩59,927 | ₩54,627 | ₩59,420 | +7.02% | 16.9만 |
|---|
| 2026.07.31 | ₩59,540 | ₩60,248 | ₩56,390 | ₩56,843 | -4.53% | 29.5만 |
|---|
| 2026.07.30 | ₩54,761 | ₩56,403 | ₩54,314 | ₩56,216 | +2.66% | 23.2만 |
|---|
| 2026.07.29 | ₩53,586 | ₩54,334 | ₩50,195 | ₩50,315 | -6.10% | 28.5만 |
|---|
| 2026.07.28 | ₩55,108 | ₩55,108 | ₩51,837 | ₩53,786 | -2.40% | 23.4만 |
|---|
| 2026.07.27 | ₩58,699 | ₩58,699 | ₩55,001 | ₩57,057 | -2.80% | 11.1만 |
|---|
| 2026.07.24 | ₩61,342 | ₩61,543 | ₩57,965 | ₩58,169 | -5.17% | 10.6만 |
|---|
| 2026.07.23 | ₩61,689 | ₩63,478 | ₩61,322 | ₩62,113 | +0.69% | 5.5만 |
|---|
| 2026.07.22 | ₩61,249 | ₩63,425 | ₩61,249 | ₩62,516 | +2.07% | 4.8만 |
|---|
| 2026.07.21 | ₩62,384 | ₩63,412 | ₩61,703 | ₩62,878 | +0.79% | 7.2만 |
|---|
| 2026.07.20 | ₩60,301 | ₩61,269 | ₩59,480 | ₩59,594 | -1.17% | 13.3만 |
|---|
| 2026.07.17 | ₩57,110 | ₩60,062 | ₩55,722 | ₩58,873 | +3.09% | 11.7만 |
|---|
| 2026.07.16 | ₩61,089 | ₩61,369 | ₩58,886 | ₩59,404 | -2.76% | 17만 |
|---|
| 2026.07.15 | ₩65,588 | ₩65,801 | ₩61,269 | ₩63,283 | -3.51% | 8.6만 |
|---|
| 2026.07.14 | ₩66,936 | ₩66,936 | ₩64,613 | ₩64,957 | -2.96% | 7.3만 |
|---|
| 2026.07.13 | ₩66,295 | ₩66,295 | ₩63,879 | ₩64,339 | -2.95% | 9.3만 |
|---|
| 2026.07.10 | ₩68,231 | ₩68,618 | ₩66,949 | ₩68,151 | -0.12% | 3.9만 |
|---|
| 2026.07.09 | ₩69,673 | ₩70,640 | ₩68,832 | ₩69,125 | -0.79% | 6.9만 |
|---|
| 2026.07.08 | ₩64,640 | ₩66,749 | ₩64,399 | ₩66,402 | +2.73% | 7.7만 |
|---|
| 2026.07.07 | ₩66,455 | ₩66,976 | ₩63,665 | ₩65,080 | -2.07% | 21.1만 |
|---|
| 2026.07.06 | ₩69,406 | ₩71,381 | ₩68,998 | ₩69,063 | -0.49% | 6.3만 |
|---|
| 2026.07.02 | ₩72,636 | ₩73,711 | ₩66,462 | ₩67,737 | -6.75% | 13.9만 |
|---|
| 2026.07.01 | ₩75,026 | ₩75,133 | ₩72,663 | ₩72,823 | -2.94% | 8.1만 |
|---|
| 2026.06.30 | ₩74,986 | ₩77,916 | ₩74,986 | ₩77,402 | +3.22% | 6.8만 |
|---|
| 2026.06.29 | ₩71,835 | ₩74,826 | ₩68,378 | ₩74,826 | +4.16% | 13.9만 |
|---|
| 2026.06.26 | ₩70,674 | ₩71,368 | ₩69,459 | ₩70,714 | +0.06% | 20.7만 |
|---|
| 2026.06.25 | ₩75,386 | ₩75,386 | ₩70,073 | ₩73,061 | -3.08% | 8.3만 |
|---|
| 2026.06.24 | ₩73,624 | ₩73,624 | ₩70,340 | ₩71,881 | -2.37% | 13.6만 |
|---|
| 2026.06.23 | ₩72,503 | ₩75,186 | ₩72,489 | ₩73,224 | +0.99% | 16.3만 |
|---|
| 2026.06.22 | ₩78,430 | ₩78,457 | ₩76,294 | ₩78,150 | -0.36% | 25.1만 |
|---|
| 2026.06.18 | ₩76,895 | ₩77,723 | ₩75,627 | ₩77,335 | +0.57% | 7.7만 |
|---|
| 2026.06.17 | ₩75,306 | ₩77,175 | ₩74,252 | ₩74,292 | -1.35% | 12.8만 |
|---|
| 2026.06.16 | ₩76,975 | ₩77,536 | ₩73,651 | ₩73,695 | -4.26% | 13.8만 |
|---|
| 2026.06.15 | ₩76,841 | ₩77,837 | ₩75,814 | ₩77,509 | +0.87% | 10만 |
|---|
| 2026.06.12 | ₩73,637 | ₩74,946 | ₩72,036 | ₩73,851 | +0.29% | 13.8만 |
|---|
| 2026.06.11 | ₩68,364 | ₩72,903 | ₩68,364 | ₩72,756 | +6.42% | 35.8만 |
|---|
| 2026.06.10 | ₩68,378 | ₩71,475 | ₩67,096 | ₩67,216 | -1.70% | 23.9만 |
|---|
| 2026.06.09 | ₩73,851 | ₩74,452 | ₩64,893 | ₩69,406 | -6.02% | 62만 |
|---|
| 2026.06.08 | ₩71,515 | ₩73,204 | ₩70,320 | ₩71,862 | +0.49% | 19.1만 |
|---|
| 2026.06.05 | ₩73,557 | ₩73,611 | ₩67,937 | ₩68,671 | -6.64% | 33.9만 |
|---|
| 2026.06.04 | ₩73,878 | ₩77,496 | ₩72,730 | ₩76,655 | +3.76% | 11.9만 |
|---|
| 2026.06.03 | ₩78,897 | ₩78,897 | ₩75,480 | ₩77,229 | -2.12% | 9.6만 |
|---|
| 2026.06.02 | ₩75,066 | ₩78,577 | ₩75,066 | ₩78,457 | +4.52% | 11.3만 |
|---|
| 2026.06.01 | ₩72,756 | ₩74,519 | ₩71,341 | ₩73,831 | +1.48% | 12.6만 |
|---|
| 2026.05.29 | ₩74,078 | ₩74,078 | ₩71,208 | ₩73,210 | -1.17% | 19.5만 |
|---|
| 2026.05.28 | ₩74,118 | ₩75,453 | ₩73,157 | ₩74,812 | +0.94% | 14.7만 |
|---|
| 2026.05.27 | ₩74,639 | ₩74,639 | ₩71,054 | ₩73,878 | -1.02% | 16.3만 |
|---|
| 2026.05.26 | ₩73,317 | ₩74,185 | ₩72,623 | ₩73,330 | +0.02% | 17.5만 |
|---|
| 2026.05.22 | ₩69,619 | ₩70,847 | ₩69,340 | ₩70,620 | +1.44% | 17.8만 |
|---|
| 2026.05.21 | ₩65,761 | ₩68,872 | ₩65,761 | ₩68,805 | +4.63% | 22.8만 |
|---|
| 2026.05.20 | ₩63,625 | ₩65,895 | ₩63,625 | ₩65,641 | +3.17% | 11.5만 |
|---|
| 2026.05.19 | ₩60,888 | ₩63,318 | ₩59,153 | ₩62,517 | +2.67% | 10.5만 |
|---|
| 2026.05.18 | ₩65,147 | ₩65,401 | ₩61,062 | ₩62,504 | -4.06% | 18.6만 |
|---|
| 2026.05.15 | ₩64,520 | ₩65,334 | ₩63,558 | ₩64,279 | -0.37% | 8.7만 |
|---|
| 2026.05.14 | ₩66,135 | ₩67,463 | ₩65,401 | ₩67,296 | +1.76% | 11.2만 |
|---|
| 2026.05.13 | ₩64,480 | ₩66,188 | ₩62,878 | ₩65,588 | +1.72% | 13.3만 |
|---|
| 2026.05.12 | ₩62,410 | ₩63,452 | ₩59,981 | ₩62,791 | +0.61% | 20.9만 |
|---|
| 2026.05.11 | ₩61,169 | ₩64,493 | ₩61,169 | ₩63,939 | +4.53% | 9.7만 |
|---|
| 2026.05.08 | ₩60,475 | ₩61,422 | ₩59,914 | ₩61,296 | +1.36% | 7.2만 |
|---|
| 2026.05.07 | ₩61,529 | ₩61,529 | ₩57,765 | ₩58,606 | -4.75% | 19.9만 |
|---|
| 2026.05.06 | ₩60,261 | ₩61,449 | ₩59,273 | ₩61,434 | +1.95% | 12.6만 |
|---|
| 2026.05.05 | ₩58,819 | ₩59,447 | ₩58,165 | ₩59,068 | +0.42% | 7.2만 |
|---|
| 2026.05.04 | ₩58,085 | ₩58,325 | ₩56,990 | ₩57,853 | -0.40% | 19만 |
|---|
| 2026.05.01 | ₩57,524 | ₩58,325 | ₩57,304 | ₩57,551 | +0.05% | 18.7만 |
|---|
| 2026.04.30 | ₩56,376 | ₩57,771 | ₩55,762 | ₩57,647 | +2.25% | 8.3만 |
|---|
| 2026.04.29 | ₩56,403 | ₩56,403 | ₩55,081 | ₩55,881 | -0.93% | 12.1만 |
|---|
| 2026.04.28 | ₩56,149 | ₩57,431 | ₩54,908 | ₩56,042 | -0.19% | 20.8만 |
|---|
| 2026.04.27 | ₩59,393 | ₩59,393 | ₩57,404 | ₩58,636 | -1.27% | 7.4만 |
|---|
| 2026.04.24 | ₩60,288 | ₩60,822 | ₩59,286 | ₩59,567 | -1.20% | 9.4만 |
|---|
| 2026.04.23 | ₩59,927 | ₩60,635 | ₩57,845 | ₩59,166 | -1.27% | 11.9만 |
|---|
| 2026.04.22 | ₩60,114 | ₩60,682 | ₩58,886 | ₩59,967 | -0.24% | 7.7만 |
|---|
| 2026.04.21 | ₩59,861 | ₩60,221 | ₩58,165 | ₩58,463 | -2.33% | 9.7만 |
|---|
| 2026.04.20 | ₩57,898 | ₩58,899 | ₩57,738 | ₩58,785 | +1.53% | 6.6만 |
|---|
| 2026.04.17 | ₩58,779 | ₩58,999 | ₩57,818 | ₩58,459 | -0.55% | 18.2만 |
|---|
| 2026.04.16 | ₩57,364 | ₩57,871 | ₩56,603 | ₩57,862 | +0.87% | 8.5만 |
|---|
| 2026.04.15 | ₩57,164 | ₩57,391 | ₩55,789 | ₩57,016 | -0.26% | 8.6만 |
|---|
| 2026.04.14 | ₩57,591 | ₩57,664 | ₩56,483 | ₩57,391 | -0.35% | 11.4만 |
|---|
| 2026.04.13 | ₩54,400 | ₩56,390 | ₩54,400 | ₩56,363 | +3.61% | 9.3만 |
|---|
| 2026.04.10 | ₩53,893 | ₩55,188 | ₩53,630 | ₩54,748 | +1.59% | 15.3만 |
|---|
| 2026.04.09 | ₩53,426 | ₩54,294 | ₩53,005 | ₩53,174 | -0.47% | 6.3만 |
|---|
| 2026.04.08 | ₩53,880 | ₩54,387 | ₩52,478 | ₩53,493 | -0.72% | 10.5만 |
|---|
| 2026.04.07 | ₩49,955 | ₩50,529 | ₩49,181 | ₩50,501 | +1.09% | 6.2만 |
|---|
| 2026.04.06 | ₩50,422 | ₩50,903 | ₩49,888 | ₩50,395 | -0.05% | 6.5만 |
|---|
| 2026.04.02 | ₩46,564 | ₩50,249 | ₩46,564 | ₩50,038 | +7.46% | 9.7만 |
|---|
| 2026.04.01 | ₩48,300 | ₩49,615 | ₩48,300 | ₩48,567 | +0.55% | 15.2만 |
|---|
| 2026.03.31 | ₩45,296 | ₩47,632 | ₩45,109 | ₩47,521 | +4.91% | 15.5만 |
|---|
| 2026.03.30 | ₩48,179 | ₩48,179 | ₩43,721 | ₩44,245 | -8.17% | 14.3만 |
|---|
| 2026.03.27 | ₩48,446 | ₩49,141 | ₩47,312 | ₩47,497 | -1.96% | 9.6만 |
|---|
| 2026.03.26 | ₩51,664 | ₩51,710 | ₩48,807 | ₩48,824 | -5.50% | 17.2만 |
|---|
| 2026.03.25 | ₩52,852 | ₩53,906 | ₩52,493 | ₩52,817 | -0.07% | 20.5만 |
|---|
| 2026.03.24 | ₩51,156 | ₩52,264 | ₩50,903 | ₩51,712 | +1.09% | 10.7만 |
|---|
| 2026.03.23 | ₩51,263 | ₩52,825 | ₩50,964 | ₩51,730 | +0.91% | 9.3만 |
|---|
| 2026.03.20 | ₩52,705 | ₩52,825 | ₩49,214 | ₩50,169 | -4.81% | 19.1만 |
|---|
| 2026.03.19 | ₩50,262 | ₩53,199 | ₩49,715 | ₩52,923 | +5.29% | 7.1만 |
|---|
| 2026.03.18 | ₩52,505 | ₩52,865 | ₩51,677 | ₩51,677 | -1.58% | 7.6만 |
|---|
| 2026.03.17 | ₩51,984 | ₩52,785 | ₩51,693 | ₩52,745 | +1.46% | 6.5만 |
|---|
| 2026.03.16 | ₩51,410 | ₩52,491 | ₩50,956 | ₩51,809 | +0.78% | 7.7만 |
|---|
| 2026.03.13 | ₩50,916 | ₩52,064 | ₩49,915 | ₩50,102 | -1.60% | 8.6만 |
|---|
| 2026.03.12 | ₩51,557 | ₩51,557 | ₩49,541 | ₩50,134 | -2.76% | 21.1만 |
|---|
| 2026.03.11 | ₩50,903 | ₩52,685 | ₩50,836 | ₩51,738 | +1.64% | 7.3만 |
|---|
| 2026.03.10 | ₩51,557 | ₩52,505 | ₩51,076 | ₩51,174 | -0.74% | 11.1만 |
|---|
| 2026.03.09 | ₩48,767 | ₩51,557 | ₩48,433 | ₩51,423 | +5.45% | 12만 |
|---|
| 2026.03.06 | ₩49,688 | ₩52,198 | ₩49,154 | ₩49,374 | -0.63% | 21.8만 |
|---|
| 2026.03.05 | ₩51,891 | ₩52,558 | ₩49,434 | ₩51,039 | -1.64% | 20.7만 |
|---|
| 2026.03.04 | ₩52,038 | ₩52,905 | ₩51,317 | ₩52,513 | +0.91% | 12.7만 |
|---|
| 2026.03.03 | ₩51,477 | ₩52,178 | ₩49,354 | ₩50,915 | -1.09% | 12.8만 |
|---|
| 2026.03.02 | ₩51,303 | ₩53,706 | ₩51,303 | ₩53,686 | +4.64% | 16.9만 |
|---|
| 2026.02.27 | ₩51,504 | ₩52,465 | ₩50,823 | ₩52,015 | +0.99% | 11만 |
|---|
| 2026.02.26 | ₩53,666 | ₩53,666 | ₩51,837 | ₩52,973 | -1.29% | 6만 |
|---|
| 2026.02.25 | ₩53,519 | ₩54,240 | ₩53,506 | ₩53,621 | +0.19% | 13.1만 |
|---|
| 2026.02.24 | ₩52,371 | ₩53,359 | ₩51,557 | ₩53,073 | +1.34% | 20.8만 |
|---|
| 2026.02.23 | ₩51,544 | ₩52,064 | ₩51,170 | ₩52,064 | +1.01% | 18.6만 |
|---|
| 2026.02.20 | ₩52,358 | ₩53,949 | ₩51,824 | ₩52,148 | -0.40% | 27.9만 |
|---|
| 2026.02.19 | ₩51,877 | ₩52,873 | ₩51,370 | ₩52,873 | +1.92% | 5.2만 |
|---|
| 2026.02.18 | ₩51,610 | ₩53,119 | ₩51,357 | ₩52,331 | +1.40% | 15.4만 |
|---|
| 2026.02.17 | ₩51,450 | ₩52,745 | ₩50,489 | ₩52,172 | +1.40% | 25.6만 |
|---|
| 2026.02.13 | ₩52,131 | ₩53,166 | ₩50,476 | ₩52,231 | +0.19% | 32.8만 |
|---|
| 2026.02.12 | ₩53,439 | ₩53,619 | ₩50,876 | ₩51,269 | -4.06% | 30.8만 |
|---|
| 2026.02.11 | ₩56,323 | ₩56,323 | ₩52,598 | ₩53,594 | -4.84% | 23.2만 |
|---|
| 2026.02.10 | ₩56,350 | ₩56,710 | ₩55,248 | ₩55,512 | -1.49% | 13.7만 |
|---|
| 2026.02.09 | ₩53,947 | ₩56,603 | ₩53,593 | ₩56,336 | +4.43% | 20.2만 |
|---|
| 2026.02.06 | ₩50,502 | ₩53,738 | ₩50,502 | ₩53,705 | +6.34% | 34.9만 |
|---|
| 2026.02.05 | ₩48,794 | ₩50,903 | ₩48,346 | ₩48,807 | +0.03% | 62.2만 |
|---|
| 2026.02.04 | ₩54,694 | ₩54,694 | ₩49,221 | ₩50,767 | -7.18% | 75.3만 |
|---|
| 2026.02.03 | ₩55,589 | ₩56,176 | ₩53,065 | ₩55,072 | -0.93% | 30.2만 |
|---|
| 2026.02.02 | ₩53,586 | ₩54,974 | ₩53,466 | ₩54,092 | +0.94% | 11만 |
|---|
| 2026.01.30 | ₩56,430 | ₩57,705 | ₩53,559 | ₩54,059 | -4.20% | 34만 |
|---|
| 2026.01.29 | ₩58,392 | ₩58,559 | ₩55,362 | ₩57,141 | -2.14% | 24.2만 |
|---|
| 2026.01.28 | ₩58,312 | ₩58,632 | ₩57,324 | ₩58,232 | -0.14% | 20.1만 |
|---|
| 2026.01.27 | ₩55,415 | ₩57,484 | ₩55,415 | ₩57,324 | +3.44% | 20.4만 |
|---|
| 2026.01.26 | ₩55,268 | ₩56,069 | ₩54,254 | ₩54,307 | -1.74% | 6.2만 |
|---|
| 2026.01.23 | ₩55,348 | ₩55,962 | ₩54,200 | ₩55,308 | -0.07% | 13.3만 |
|---|
| 2026.01.22 | ₩56,256 | ₩56,256 | ₩54,440 | ₩55,549 | -1.26% | 11.4만 |
|---|
| 2026.01.21 | ₩55,962 | ₩55,962 | ₩53,146 | ₩54,881 | -1.93% | 24.5만 |
|---|
| 2026.01.20 | ₩54,841 | ₩56,643 | ₩54,654 | ₩55,201 | +0.66% | 24.2만 |
|---|
| 2026.01.16 | ₩56,350 | ₩57,244 | ₩56,042 | ₩56,470 | +0.21% | 14.7만 |
|---|
| 2026.01.15 | ₩56,483 | ₩56,857 | ₩55,532 | ₩55,554 | -1.65% | 12만 |
|---|
| 2026.01.14 | ₩55,615 | ₩55,615 | ₩54,160 | ₩55,508 | -0.19% | 13.3만 |
|---|
| 2026.01.13 | ₩56,056 | ₩56,563 | ₩55,535 | ₩56,056 | 0.00% | 11만 |
|---|
| 2026.01.12 | ₩53,626 | ₩55,669 | ₩53,626 | ₩55,549 | +3.58% | 7.4만 |
|---|
| 2026.01.09 | ₩52,932 | ₩54,627 | ₩52,892 | ₩54,232 | +2.46% | 26.4만 |
|---|
| 2026.01.08 | ₩54,280 | ₩54,434 | ₩52,411 | ₩52,614 | -3.07% | 21만 |
|---|
| 2026.01.07 | ₩53,760 | ₩54,280 | ₩53,211 | ₩53,865 | +0.20% | 9.8만 |
|---|
| 2026.01.06 | ₩53,933 | ₩54,440 | ₩52,491 | ₩54,440 | +0.94% | 22.6만 |
|---|
| 2026.01.05 | ₩54,868 | ₩54,868 | ₩52,972 | ₩53,945 | -1.68% | 10.3만 |
|---|
| 2026.01.02 | ₩52,478 | ₩53,897 | ₩52,238 | ₩53,861 | +2.64% | 17.2만 |
|---|
| 2025.12.31 | ₩52,264 | ₩52,264 | ₩51,343 | ₩51,395 | -1.66% | 8.1만 |
|---|
| 2025.12.30 | ₩52,305 | ₩52,852 | ₩51,937 | ₩51,997 | -0.59% | 6.4만 |
|---|
| 2025.12.29 | ₩51,343 | ₩52,345 | ₩51,156 | ₩52,104 | +1.48% | 7.6만 |
|---|
| 2025.12.26 | ₩53,359 | ₩53,359 | ₩52,090 | ₩52,196 | -2.18% | 16.6만 |
|---|
| 2025.12.24 | ₩53,546 | ₩53,706 | ₩53,005 | ₩53,292 | -0.47% | 3.3만 |
|---|
| 2025.12.23 | ₩52,812 | ₩53,773 | ₩52,732 | ₩53,573 | +1.44% | 7.5만 |
|---|
| 2025.12.22 | ₩53,466 | ₩54,187 | ₩53,389 | ₩53,866 | +0.75% | 11.8만 |
|---|
| 2025.12.19 | ₩49,635 | ₩52,451 | ₩49,635 | ₩52,305 | +5.38% | 19.8만 |
|---|
| 2025.12.18 | ₩49,074 | ₩49,635 | ₩48,420 | ₩49,020 | -0.11% | 11.1만 |
|---|
| 2025.12.17 | ₩50,249 | ₩50,558 | ₩47,232 | ₩47,338 | -5.79% | 9.4만 |
|---|
| 2025.12.16 | ₩48,780 | ₩49,623 | ₩48,286 | ₩49,434 | +1.34% | 12.4만 |
|---|
| 2025.12.15 | ₩51,997 | ₩51,997 | ₩48,980 | ₩49,020 | -5.73% | 16.2만 |
|---|
| 2025.12.12 | ₩54,921 | ₩55,195 | ₩51,170 | ₩51,517 | -6.20% | 20.7만 |
|---|
| 2025.12.11 | ₩54,654 | ₩55,738 | ₩52,959 | ₩55,738 | +1.98% | 16.6만 |
|---|
| 2025.12.10 | ₩54,868 | ₩55,694 | ₩54,254 | ₩55,148 | +0.51% | 5만 |
|---|
| 2025.12.09 | ₩54,053 | ₩55,148 | ₩54,053 | ₩54,667 | +1.14% | 6.3만 |
|---|
| 2025.12.08 | ₩54,267 | ₩54,868 | ₩53,439 | ₩54,868 | +1.11% | 6.2만 |
|---|
| 2025.12.05 | ₩54,587 | ₩54,591 | ₩53,426 | ₩53,920 | -1.22% | 9.9만 |
|---|
| 2025.12.04 | ₩52,985 | ₩54,187 | ₩52,745 | ₩53,846 | +1.63% | 8만 |
|---|
| 2025.12.03 | ₩52,718 | ₩53,533 | ₩51,278 | ₩53,481 | +1.45% | 10.9만 |
|---|
| 2025.12.02 | ₩54,220 | ₩55,508 | ₩52,244 | ₩52,251 | -3.63% | 14.6만 |
|---|
| 2025.12.01 | ₩51,650 | ₩53,296 | ₩51,570 | ₩52,478 | +1.60% | 12.8만 |
|---|
| 2025.11.28 | ₩51,811 | ₩52,872 | ₩51,750 | ₩52,652 | +1.62% | 13.1만 |
|---|
| 2025.11.26 | ₩50,542 | ₩51,650 | ₩50,115 | ₩51,223 | +1.35% | 8.6만 |
|---|
| 2025.11.25 | ₩48,834 | ₩50,142 | ₩47,205 | ₩50,022 | +2.43% | 7.7만 |
|---|
| 2025.11.24 | ₩47,285 | ₩49,795 | ₩47,285 | ₩49,655 | +5.01% | 16.9만 |
|---|
| 2025.11.21 | ₩46,711 | ₩47,192 | ₩44,361 | ₩46,524 | -0.40% | 25.7만 |
|---|
| 2025.11.20 | ₩51,730 | ₩52,321 | ₩46,564 | ₩46,700 | -9.72% | 29.4만 |
|---|
| 2025.11.19 | ₩48,660 | ₩50,072 | ₩48,480 | ₩49,061 | +0.82% | 10.4만 |
|---|
| 2025.11.18 | ₩47,819 | ₩49,139 | ₩47,472 | ₩48,340 | +1.09% | 11.2만 |
|---|
| 2025.11.17 | ₩49,408 | ₩50,314 | ₩48,286 | ₩48,994 | -0.84% | 13.4만 |
|---|
| 2025.11.14 | ₩47,806 | ₩51,103 | ₩47,392 | ₩49,688 | +3.94% | 21.6만 |
|---|
| 2025.11.13 | ₩52,411 | ₩52,411 | ₩49,207 | ₩49,781 | -5.02% | 20.5만 |
|---|
| 2025.11.12 | ₩54,881 | ₩54,881 | ₩53,052 | ₩53,319 | -2.85% | 7.8만 |
|---|
| 2025.11.11 | ₩55,415 | ₩55,415 | ₩53,860 | ₩54,160 | -2.26% | 26.7만 |
|---|
| 2025.11.10 | ₩56,229 | ₩56,803 | ₩55,228 | ₩56,296 | +0.12% | 18.3만 |
|---|
| 2025.11.07 | ₩52,985 | ₩54,454 | ₩51,526 | ₩54,440 | +2.75% | 25만 |
|---|
| 2025.11.06 | ₩56,536 | ₩56,897 | ₩54,067 | ₩54,681 | -3.28% | 14.3만 |
|---|
| 2025.11.05 | ₩55,428 | ₩56,483 | ₩55,047 | ₩55,869 | +0.79% | 10.7만 |
|---|
| 2025.11.04 | ₩56,283 | ₩57,578 | ₩55,248 | ₩55,255 | -1.83% | 14.2만 |
|---|
| 2025.11.03 | ₩59,073 | ₩59,380 | ₩57,911 | ₩58,101 | -1.65% | 14.1만 |
|---|
| 2025.10.31 | ₩57,684 | ₩59,180 | ₩57,484 | ₩58,379 | +1.20% | 32만 |
|---|
| 2025.10.30 | ₩56,710 | ₩57,630 | ₩56,269 | ₩56,323 | -0.68% | 12.7만 |
|---|
| 2025.10.29 | ₩56,937 | ₩57,711 | ₩56,617 | ₩57,478 | +0.95% | 18.6만 |
|---|
| 2025.10.28 | ₩56,470 | ₩56,657 | ₩55,836 | ₩56,251 | -0.39% | 9.4만 |
|---|
| 2025.10.27 | ₩56,563 | ₩56,590 | ₩55,869 | ₩56,269 | -0.52% | 22만 |
|---|
| 2025.10.24 | ₩55,148 | ₩55,775 | ₩55,108 | ₩55,161 | +0.02% | 12만 |
|---|
| 2025.10.23 | ₩52,011 | ₩54,093 | ₩51,931 | ₩53,933 | +3.70% | 13.1만 |
|---|
| 2025.10.22 | ₩52,852 | ₩53,079 | ₩50,660 | ₩51,797 | -2.00% | 15.9만 |
|---|
| 2025.10.21 | ₩53,506 | ₩53,666 | ₩52,718 | ₩53,092 | -0.77% | 6.3만 |
|---|
| 2025.10.20 | ₩53,866 | ₩54,507 | ₩53,626 | ₩53,692 | -0.32% | 9.9만 |
|---|
| 2025.10.17 | ₩53,039 | ₩53,666 | ₩52,091 | ₩53,453 | +0.78% | 11.8만 |
|---|
| 2025.10.16 | ₩55,068 | ₩55,185 | ₩53,399 | ₩53,893 | -2.13% | 20.8만 |
|---|
| 2025.10.15 | ₩55,375 | ₩55,402 | ₩53,372 | ₩54,574 | -1.45% | 12.2만 |
|---|
| 2025.10.14 | ₩55,335 | ₩55,335 | ₩53,493 | ₩53,880 | -2.63% | 21.2만 |
|---|
| 2025.10.13 | ₩56,376 | ₩56,817 | ₩55,735 | ₩56,576 | +0.36% | 20.1만 |
|---|
| 2025.10.10 | ₩57,911 | ₩57,985 | ₩54,347 | ₩54,427 | -6.02% | 29만 |
|---|