시장 데이터를 불러오는 중
전체 종목
SP Funds Dow Jones Global Sukuk ETF 과거 주가
SP Funds Dow Jones Global Sukuk ETF · SPSK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SP Funds Dow Jones Global Sukuk ETF · SPSK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,437 | ₩23,442 | ₩23,335 | ₩23,383 | -0.23% | 11.5만 |
| 2026.10.08 | ₩23,343 | ₩23,417 | ₩23,249 | ₩23,410 | +0.29% | 39.5만 |
| 2026.10.07 | ₩23,316 | ₩23,357 | ₩23,264 | ₩23,357 | +0.17% | 13만 |
| 2026.10.06 | ₩23,330 | ₩23,382 | ₩23,304 | ₩23,357 | +0.11% | 14.9만 |
| 2026.10.05 | ₩23,290 | ₩23,316 | ₩23,263 | ₩23,303 | +0.06% | 19.5만 |
| 2026.10.02 | ₩23,276 | ₩23,343 | ₩23,263 | ₩23,276 | 0.00% | 93.9만 |
| 2026.10.01 | ₩23,276 | ₩23,276 | ₩23,182 | ₩23,276 | 0.00% | 13.5만 |
| 2026.09.30 | ₩23,316 | ₩23,316 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,276 |
| -0.17% |
| 23.6만 |
| 2026.09.29 | ₩23,316 | ₩23,381 | ₩23,276 | ₩23,276 | -0.17% | 13.7만 |
|---|
| 2026.09.28 | ₩23,383 | ₩23,437 | ₩23,276 | ₩23,316 | -0.29% | 37.8만 |
|---|
| 2026.09.25 | ₩23,477 | ₩23,584 | ₩23,403 | ₩23,584 | +0.46% | 15.4만 |
|---|
| 2026.09.24 | ₩23,571 | ₩23,571 | ₩23,457 | ₩23,464 | -0.45% | 13.5만 |
|---|
| 2026.09.23 | ₩23,692 | ₩23,718 | ₩23,477 | ₩23,544 | -0.62% | 55.2만 |
|---|
| 2026.09.22 | ₩23,692 | ₩23,718 | ₩23,665 | ₩23,692 | 0.00% | 15만 |
|---|
| 2026.09.21 | ₩23,705 | ₩23,812 | ₩23,638 | ₩23,678 | -0.11% | 1240.2만 |
|---|
| 2026.09.18 | ₩23,678 | ₩23,709 | ₩23,621 | ₩23,638 | -0.17% | 6.2만 |
|---|
| 2026.09.17 | ₩23,678 | ₩23,767 | ₩23,638 | ₩23,692 | +0.06% | 15.7만 |
|---|
| 2026.09.16 | ₩23,651 | ₩23,732 | ₩23,611 | ₩23,611 | -0.17% | 14.7만 |
|---|
| 2026.09.15 | ₩23,665 | ₩23,665 | ₩23,611 | ₩23,638 | -0.11% | 15.9만 |
|---|
| 2026.09.14 | ₩23,692 | ₩23,692 | ₩23,629 | ₩23,665 | -0.11% | 24.6만 |
|---|
| 2026.09.11 | ₩23,785 | ₩23,792 | ₩23,698 | ₩23,718 | -0.28% | 14만 |
|---|
| 2026.09.10 | ₩23,812 | ₩23,879 | ₩23,745 | ₩23,839 | +0.11% | 18.7만 |
|---|
| 2026.09.09 | ₩23,919 | ₩23,919 | ₩23,843 | ₩23,879 | -0.17% | 30.9만 |
|---|
| 2026.09.08 | ₩23,893 | ₩23,919 | ₩23,893 | ₩23,906 | +0.06% | 27.4만 |
|---|
| 2026.09.04 | ₩23,946 | ₩23,946 | ₩23,901 | ₩23,919 | -0.11% | 8.8만 |
|---|
| 2026.09.03 | ₩23,933 | ₩24,013 | ₩23,906 | ₩23,906 | -0.11% | 16.3만 |
|---|
| 2026.09.02 | ₩23,933 | ₩23,960 | ₩23,893 | ₩23,906 | -0.11% | 23.9만 |
|---|
| 2026.09.01 | ₩23,986 | ₩23,992 | ₩23,906 | ₩23,919 | -0.28% | 45.2만 |
|---|
| 2026.08.31 | ₩23,973 | ₩24,040 | ₩23,935 | ₩23,973 | 0.00% | 25.5만 |
|---|
| 2026.08.28 | ₩24,027 | ₩24,095 | ₩23,966 | ₩23,973 | -0.22% | 20.5만 |
|---|
| 2026.08.27 | ₩24,027 | ₩24,080 | ₩24,000 | ₩24,013 | -0.06% | 22.3만 |
|---|
| 2026.08.26 | ₩24,040 | ₩24,079 | ₩24,013 | ₩24,027 | -0.06% | 22.8만 |
|---|
| 2026.08.25 | ₩24,067 | ₩24,143 | ₩24,033 | ₩24,120 | +0.22% | 31.5만 |
|---|
| 2026.08.24 | ₩24,027 | ₩24,053 | ₩24,000 | ₩24,040 | +0.06% | 29.7만 |
|---|
| 2026.08.21 | ₩24,040 | ₩24,040 | ₩24,000 | ₩24,000 | -0.17% | 10.1만 |
|---|
| 2026.08.20 | ₩24,027 | ₩24,067 | ₩24,000 | ₩24,000 | -0.11% | 17.5만 |
|---|
| 2026.08.19 | ₩24,040 | ₩24,040 | ₩24,013 | ₩24,027 | -0.06% | 23만 |
|---|
| 2026.08.18 | ₩24,013 | ₩24,027 | ₩23,965 | ₩24,013 | 0.00% | 32.1만 |
|---|
| 2026.08.17 | ₩24,053 | ₩24,067 | ₩24,001 | ₩24,013 | -0.17% | 30.6만 |
|---|
| 2026.08.14 | ₩24,080 | ₩24,088 | ₩24,027 | ₩24,033 | -0.19% | 14만 |
|---|
| 2026.08.13 | ₩24,027 | ₩24,080 | ₩24,000 | ₩24,067 | +0.17% | 16.5만 |
|---|
| 2026.08.12 | ₩24,027 | ₩24,032 | ₩23,986 | ₩24,013 | -0.06% | 18.4만 |
|---|
| 2026.08.11 | ₩23,986 | ₩24,035 | ₩23,958 | ₩23,986 | 0.00% | 22.2만 |
|---|
| 2026.08.10 | ₩24,000 | ₩24,010 | ₩23,933 | ₩23,939 | -0.25% | 30.3만 |
|---|
| 2026.08.07 | ₩23,986 | ₩24,040 | ₩23,980 | ₩24,006 | +0.08% | 14.9만 |
|---|
| 2026.08.06 | ₩23,986 | ₩24,013 | ₩23,973 | ₩24,006 | +0.08% | 39.9만 |
|---|
| 2026.08.05 | ₩23,986 | ₩24,000 | ₩23,930 | ₩23,986 | 0.00% | 19.4만 |
|---|
| 2026.08.04 | ₩23,946 | ₩23,986 | ₩23,933 | ₩23,980 | +0.14% | 20.4만 |
|---|
| 2026.08.03 | ₩23,933 | ₩23,933 | ₩23,893 | ₩23,933 | 0.00% | 17.8만 |
|---|
| 2026.07.31 | ₩23,919 | ₩23,953 | ₩23,852 | ₩23,886 | -0.14% | 15만 |
|---|
| 2026.07.30 | ₩23,879 | ₩23,960 | ₩23,866 | ₩23,879 | 0.00% | 21.1만 |
|---|
| 2026.07.29 | ₩23,879 | ₩23,906 | ₩23,852 | ₩23,852 | -0.11% | 21.4만 |
|---|
| 2026.07.28 | ₩23,919 | ₩23,946 | ₩23,879 | ₩23,893 | -0.11% | 20.5만 |
|---|
| 2026.07.27 | ₩23,893 | ₩23,906 | ₩23,852 | ₩23,879 | -0.06% | 22만 |
|---|
| 2026.07.24 | ₩23,906 | ₩23,946 | ₩23,906 | ₩23,913 | +0.03% | 53.8만 |
|---|
| 2026.07.23 | ₩23,946 | ₩23,953 | ₩23,879 | ₩23,893 | -0.22% | 15.5만 |
|---|
| 2026.07.22 | ₩24,000 | ₩24,094 | ₩23,960 | ₩23,973 | -0.11% | 37.4만 |
|---|
| 2026.07.21 | ₩24,040 | ₩24,047 | ₩23,960 | ₩23,986 | -0.22% | 16.7만 |
|---|
| 2026.07.20 | ₩24,027 | ₩24,147 | ₩23,986 | ₩24,040 | +0.06% | 24.4만 |
|---|
| 2026.07.17 | ₩24,027 | ₩24,161 | ₩24,013 | ₩24,013 | -0.06% | 8.9만 |
|---|
| 2026.07.16 | ₩24,013 | ₩24,073 | ₩24,000 | ₩24,013 | 0.00% | 19.3만 |
|---|
| 2026.07.15 | ₩24,040 | ₩24,053 | ₩24,013 | ₩24,033 | -0.03% | 7.7만 |
|---|
| 2026.07.14 | ₩23,986 | ₩24,053 | ₩23,986 | ₩24,000 | +0.06% | 27.8만 |
|---|
| 2026.07.13 | ₩24,067 | ₩24,080 | ₩23,993 | ₩24,027 | -0.17% | 18.3만 |
|---|
| 2026.07.10 | ₩24,107 | ₩24,120 | ₩24,067 | ₩24,067 | -0.17% | 10만 |
|---|
| 2026.07.09 | ₩24,053 | ₩24,094 | ₩24,045 | ₩24,094 | +0.17% | 11.8만 |
|---|
| 2026.07.08 | ₩24,080 | ₩24,112 | ₩24,006 | ₩24,040 | -0.17% | 19.7만 |
|---|
| 2026.07.07 | ₩24,120 | ₩24,140 | ₩24,067 | ₩24,107 | -0.06% | 19.9만 |
|---|
| 2026.07.06 | ₩24,147 | ₩24,154 | ₩24,107 | ₩24,147 | 0.00% | 36.3만 |
|---|
| 2026.07.02 | ₩24,134 | ₩24,134 | ₩24,094 | ₩24,120 | -0.06% | 55.4만 |
|---|
| 2026.07.01 | ₩24,134 | ₩24,161 | ₩24,080 | ₩24,134 | 0.00% | 26.5만 |
|---|
| 2026.06.30 | ₩24,147 | ₩24,187 | ₩24,114 | ₩24,134 | -0.06% | 28.1만 |
|---|
| 2026.06.29 | ₩24,120 | ₩24,187 | ₩24,094 | ₩24,147 | +0.11% | 35.1만 |
|---|
| 2026.06.26 | ₩24,147 | ₩24,147 | ₩24,107 | ₩24,120 | -0.11% | 8.9만 |
|---|
| 2026.06.25 | ₩24,147 | ₩24,209 | ₩24,094 | ₩24,120 | -0.11% | 24.8만 |
|---|
| 2026.06.24 | ₩24,187 | ₩24,201 | ₩24,147 | ₩24,161 | -0.11% | 11.9만 |
|---|
| 2026.06.23 | ₩24,161 | ₩24,201 | ₩24,120 | ₩24,147 | -0.06% | 30.7만 |
|---|
| 2026.06.22 | ₩24,214 | ₩24,237 | ₩24,107 | ₩24,120 | -0.39% | 33.4만 |
|---|
| 2026.06.18 | ₩24,174 | ₩24,308 | ₩24,132 | ₩24,167 | -0.03% | 18.4만 |
|---|
| 2026.06.17 | ₩24,174 | ₩24,268 | ₩24,107 | ₩24,107 | -0.28% | 12.9만 |
|---|
| 2026.06.16 | ₩24,241 | ₩24,241 | ₩24,149 | ₩24,187 | -0.22% | 49만 |
|---|
| 2026.06.15 | ₩24,174 | ₩24,207 | ₩24,155 | ₩24,174 | 0.00% | 23.9만 |
|---|
| 2026.06.12 | ₩24,161 | ₩24,187 | ₩24,130 | ₩24,174 | +0.06% | 21.2만 |
|---|
| 2026.06.11 | ₩24,094 | ₩24,187 | ₩24,067 | ₩24,161 | +0.28% | 13.9만 |
|---|
| 2026.06.10 | ₩24,107 | ₩24,120 | ₩24,040 | ₩24,060 | -0.19% | 16.5만 |
|---|
| 2026.06.09 | ₩24,067 | ₩24,147 | ₩24,027 | ₩24,067 | 0.00% | 114.8만 |
|---|
| 2026.06.08 | ₩24,067 | ₩24,321 | ₩24,016 | ₩24,027 | -0.17% | 75.8만 |
|---|
| 2026.06.05 | ₩24,094 | ₩24,174 | ₩24,047 | ₩24,080 | -0.06% | 91.2만 |
|---|
| 2026.06.04 | ₩24,134 | ₩24,187 | ₩24,134 | ₩24,147 | +0.06% | 144.6만 |
|---|
| 2026.06.03 | ₩24,147 | ₩24,161 | ₩24,094 | ₩24,120 | -0.11% | 55.5만 |
|---|
| 2026.06.02 | ₩24,147 | ₩24,254 | ₩24,134 | ₩24,174 | +0.11% | 51.2만 |
|---|
| 2026.06.01 | ₩24,120 | ₩24,187 | ₩24,094 | ₩24,154 | +0.14% | 55.5만 |
|---|
| 2026.05.29 | ₩24,201 | ₩24,207 | ₩24,169 | ₩24,194 | -0.03% | 6.9만 |
|---|
| 2026.05.28 | ₩24,134 | ₩24,201 | ₩24,114 | ₩24,174 | +0.17% | 75.7만 |
|---|
| 2026.05.27 | ₩24,161 | ₩24,161 | ₩24,120 | ₩24,120 | -0.17% | 62.5만 |
|---|
| 2026.05.26 | ₩24,094 | ₩24,187 | ₩24,080 | ₩24,161 | +0.28% | 100.2만 |
|---|
| 2026.05.22 | ₩24,080 | ₩24,107 | ₩24,067 | ₩24,100 | +0.08% | 6.1만 |
|---|
| 2026.05.21 | ₩23,973 | ₩24,115 | ₩23,960 | ₩24,080 | +0.45% | 16.9만 |
|---|
| 2026.05.20 | ₩23,986 | ₩24,120 | ₩23,986 | ₩24,067 | +0.34% | 25.7만 |
|---|
| 2026.05.19 | ₩24,120 | ₩24,127 | ₩23,966 | ₩23,986 | -0.56% | 24.1만 |
|---|
| 2026.05.18 | ₩24,027 | ₩24,107 | ₩24,000 | ₩24,053 | +0.11% | 25.6만 |
|---|
| 2026.05.15 | ₩24,120 | ₩24,174 | ₩24,027 | ₩24,040 | -0.33% | 16.2만 |
|---|
| 2026.05.14 | ₩24,174 | ₩24,214 | ₩24,120 | ₩24,120 | -0.22% | 31.3만 |
|---|
| 2026.05.13 | ₩24,174 | ₩24,224 | ₩24,120 | ₩24,147 | -0.11% | 14.3만 |
|---|
| 2026.05.12 | ₩24,228 | ₩24,228 | ₩24,135 | ₩24,161 | -0.28% | 21.3만 |
|---|
| 2026.05.11 | ₩24,241 | ₩24,321 | ₩24,174 | ₩24,214 | -0.11% | 49.1만 |
|---|
| 2026.05.08 | ₩24,228 | ₩24,281 | ₩24,189 | ₩24,254 | +0.11% | 17.5만 |
|---|
| 2026.05.07 | ₩24,268 | ₩24,268 | ₩24,174 | ₩24,187 | -0.33% | 19.5만 |
|---|
| 2026.05.06 | ₩24,214 | ₩24,254 | ₩24,162 | ₩24,228 | +0.06% | 31.1만 |
|---|
| 2026.05.05 | ₩24,274 | ₩24,335 | ₩24,138 | ₩24,161 | -0.47% | 44.1만 |
|---|
| 2026.05.04 | ₩24,161 | ₩24,348 | ₩24,094 | ₩24,094 | -0.28% | 24.5만 |
|---|
| 2026.05.01 | ₩24,214 | ₩24,345 | ₩24,174 | ₩24,214 | 0.00% | 9만 |
|---|
| 2026.04.30 | ₩24,187 | ₩24,429 | ₩24,151 | ₩24,187 | 0.00% | 30만 |
|---|
| 2026.04.29 | ₩24,214 | ₩24,254 | ₩24,120 | ₩24,120 | -0.39% | 25.1만 |
|---|
| 2026.04.28 | ₩24,228 | ₩24,335 | ₩24,161 | ₩24,241 | +0.06% | 21.7만 |
|---|
| 2026.04.27 | ₩24,281 | ₩24,332 | ₩24,187 | ₩24,214 | -0.28% | 30.3만 |
|---|
| 2026.04.24 | ₩24,228 | ₩24,313 | ₩24,174 | ₩24,268 | +0.17% | 11.5만 |
|---|
| 2026.04.23 | ₩24,281 | ₩24,348 | ₩24,234 | ₩24,241 | -0.17% | 15.3만 |
|---|
| 2026.04.22 | ₩24,321 | ₩24,328 | ₩24,281 | ₩24,281 | -0.17% | 18.1만 |
|---|
| 2026.04.21 | ₩24,308 | ₩24,362 | ₩24,248 | ₩24,281 | -0.11% | 31.5만 |
|---|
| 2026.04.20 | ₩24,308 | ₩24,429 | ₩24,268 | ₩24,308 | 0.00% | 29.2만 |
|---|
| 2026.04.17 | ₩24,321 | ₩24,386 | ₩24,258 | ₩24,308 | -0.06% | 8.6만 |
|---|
| 2026.04.16 | ₩24,308 | ₩24,312 | ₩24,203 | ₩24,254 | -0.22% | 15.5만 |
|---|
| 2026.04.15 | ₩24,308 | ₩24,388 | ₩24,201 | ₩24,254 | -0.22% | 37.9만 |
|---|
| 2026.04.14 | ₩24,241 | ₩24,295 | ₩24,194 | ₩24,295 | +0.22% | 49.9만 |
|---|
| 2026.04.13 | ₩24,161 | ₩24,228 | ₩24,107 | ₩24,228 | +0.28% | 16.5만 |
|---|
| 2026.04.10 | ₩24,174 | ₩24,214 | ₩24,128 | ₩24,161 | -0.06% | 6.8만 |
|---|
| 2026.04.09 | ₩24,134 | ₩24,214 | ₩24,107 | ₩24,174 | +0.17% | 15.2만 |
|---|
| 2026.04.08 | ₩24,147 | ₩24,174 | ₩24,100 | ₩24,120 | -0.11% | 28.3만 |
|---|
| 2026.04.07 | ₩23,986 | ₩24,080 | ₩23,946 | ₩24,080 | +0.39% | 26.3만 |
|---|
| 2026.04.06 | ₩23,960 | ₩23,990 | ₩23,946 | ₩23,986 | +0.11% | 17.8만 |
|---|
| 2026.04.02 | ₩24,000 | ₩24,269 | ₩23,947 | ₩24,013 | +0.06% | 15.6만 |
|---|
| 2026.04.01 | ₩23,986 | ₩24,027 | ₩23,973 | ₩23,986 | 0.00% | 9.2만 |
|---|
| 2026.03.31 | ₩23,973 | ₩24,120 | ₩23,870 | ₩23,986 | +0.06% | 31만 |
|---|
| 2026.03.30 | ₩23,893 | ₩23,960 | ₩23,852 | ₩23,933 | +0.17% | 41.6만 |
|---|
| 2026.03.27 | ₩23,852 | ₩24,002 | ₩23,819 | ₩23,852 | 0.00% | 63.8만 |
|---|
| 2026.03.26 | ₩23,919 | ₩23,973 | ₩23,832 | ₩23,846 | -0.31% | 14만 |
|---|
| 2026.03.25 | ₩23,933 | ₩24,111 | ₩23,852 | ₩23,933 | 0.00% | 28.4만 |
|---|
| 2026.03.24 | ₩23,812 | ₩24,092 | ₩23,796 | ₩23,812 | 0.00% | 153.6만 |
|---|
| 2026.03.23 | ₩23,960 | ₩23,973 | ₩23,893 | ₩23,960 | 0.00% | 67.6만 |
|---|
| 2026.03.20 | ₩24,040 | ₩24,094 | ₩23,919 | ₩23,919 | -0.50% | 10.3만 |
|---|
| 2026.03.19 | ₩24,080 | ₩24,134 | ₩24,027 | ₩24,120 | +0.17% | 18.9만 |
|---|
| 2026.03.18 | ₩24,161 | ₩24,174 | ₩24,067 | ₩24,069 | -0.38% | 6.9만 |
|---|
| 2026.03.17 | ₩24,187 | ₩24,228 | ₩24,161 | ₩24,174 | -0.06% | 29.6만 |
|---|
| 2026.03.16 | ₩24,120 | ₩24,187 | ₩24,120 | ₩24,181 | +0.25% | 35.4만 |
|---|
| 2026.03.13 | ₩24,174 | ₩24,254 | ₩24,134 | ₩24,134 | -0.17% | 27.2만 |
|---|
| 2026.03.12 | ₩24,281 | ₩24,723 | ₩24,154 | ₩24,161 | -0.50% | 16.3만 |
|---|
| 2026.03.11 | ₩24,228 | ₩24,321 | ₩24,228 | ₩24,268 | +0.17% | 19.7만 |
|---|
| 2026.03.10 | ₩24,321 | ₩24,442 | ₩24,254 | ₩24,268 | -0.22% | 34.7만 |
|---|
| 2026.03.09 | ₩24,241 | ₩24,321 | ₩24,214 | ₩24,308 | +0.28% | 54.2만 |
|---|
| 2026.03.06 | ₩24,362 | ₩24,375 | ₩24,308 | ₩24,321 | -0.17% | 16.1만 |
|---|
| 2026.03.05 | ₩24,308 | ₩24,415 | ₩24,308 | ₩24,362 | +0.22% | 21.3만 |
|---|
| 2026.03.04 | ₩24,388 | ₩24,469 | ₩24,335 | ₩24,362 | -0.11% | 33.3만 |
|---|
| 2026.03.03 | ₩24,455 | ₩24,455 | ₩24,348 | ₩24,442 | -0.05% | 39.4만 |
|---|
| 2026.03.02 | ₩24,563 | ₩24,603 | ₩24,415 | ₩24,455 | -0.44% | 59.7만 |
|---|
| 2026.02.27 | ₩24,549 | ₩24,603 | ₩24,537 | ₩24,583 | +0.14% | 13.4만 |
|---|
| 2026.02.26 | ₩24,536 | ₩24,601 | ₩24,522 | ₩24,563 | +0.11% | 33.7만 |
|---|
| 2026.02.25 | ₩24,522 | ₩24,549 | ₩24,522 | ₩24,536 | +0.05% | 44.1만 |
|---|
| 2026.02.24 | ₩24,522 | ₩24,549 | ₩24,522 | ₩24,536 | +0.05% | 25.1만 |
|---|
| 2026.02.23 | ₩24,563 | ₩24,563 | ₩24,522 | ₩24,549 | -0.05% | 19.3만 |
|---|
| 2026.02.20 | ₩24,522 | ₩24,630 | ₩24,509 | ₩24,536 | +0.05% | 12만 |
|---|
| 2026.02.19 | ₩24,616 | ₩24,710 | ₩24,563 | ₩24,563 | -0.22% | 12.2만 |
|---|
| 2026.02.18 | ₩24,630 | ₩24,670 | ₩24,563 | ₩24,616 | -0.05% | 19.7만 |
|---|
| 2026.02.17 | ₩24,576 | ₩24,613 | ₩24,559 | ₩24,596 | +0.08% | 32.8만 |
|---|
| 2026.02.13 | ₩24,536 | ₩24,576 | ₩24,509 | ₩24,549 | +0.05% | 11.6만 |
|---|
| 2026.02.12 | ₩24,496 | ₩24,522 | ₩24,482 | ₩24,522 | +0.11% | 20.6만 |
|---|
| 2026.02.11 | ₩24,509 | ₩24,509 | ₩24,442 | ₩24,482 | -0.11% | 28.7만 |
|---|
| 2026.02.10 | ₩24,482 | ₩24,522 | ₩24,455 | ₩24,522 | +0.16% | 14.7만 |
|---|
| 2026.02.09 | ₩24,469 | ₩24,496 | ₩24,442 | ₩24,469 | 0.00% | 29.8만 |
|---|
| 2026.02.06 | ₩24,496 | ₩24,522 | ₩24,412 | ₩24,469 | -0.11% | 30.3만 |
|---|
| 2026.02.05 | ₩24,429 | ₩24,469 | ₩24,388 | ₩24,469 | +0.16% | 13.1만 |
|---|
| 2026.02.04 | ₩24,388 | ₩24,415 | ₩24,362 | ₩24,388 | 0.00% | 11.7만 |
|---|
| 2026.02.03 | ₩24,388 | ₩24,402 | ₩24,362 | ₩24,379 | -0.04% | 32.2만 |
|---|
| 2026.02.02 | ₩24,388 | ₩24,402 | ₩24,362 | ₩24,382 | -0.03% | 32.2만 |
|---|
| 2026.01.30 | ₩24,388 | ₩24,469 | ₩24,375 | ₩24,402 | +0.05% | 16.8만 |
|---|
| 2026.01.29 | ₩24,415 | ₩24,469 | ₩24,362 | ₩24,388 | -0.11% | 20.6만 |
|---|
| 2026.01.28 | ₩24,415 | ₩24,482 | ₩24,362 | ₩24,388 | -0.11% | 20.8만 |
|---|
| 2026.01.27 | ₩24,335 | ₩24,455 | ₩24,335 | ₩24,388 | +0.22% | 28.1만 |
|---|
| 2026.01.26 | ₩24,375 | ₩24,442 | ₩24,362 | ₩24,415 | +0.16% | 30.1만 |
|---|
| 2026.01.23 | ₩24,455 | ₩24,455 | ₩24,362 | ₩24,415 | -0.16% | 7.1만 |
|---|
| 2026.01.22 | ₩24,455 | ₩24,455 | ₩24,415 | ₩24,442 | -0.05% | 22.2만 |
|---|
| 2026.01.21 | ₩24,415 | ₩24,455 | ₩24,402 | ₩24,429 | +0.05% | 20.9만 |
|---|
| 2026.01.20 | ₩24,442 | ₩24,469 | ₩24,402 | ₩24,415 | -0.11% | 24만 |
|---|
| 2026.01.16 | ₩24,442 | ₩24,469 | ₩24,430 | ₩24,455 | +0.05% | 9.2만 |
|---|
| 2026.01.15 | ₩24,469 | ₩24,508 | ₩24,442 | ₩24,442 | -0.11% | 15.5만 |
|---|
| 2026.01.14 | ₩24,482 | ₩24,496 | ₩24,454 | ₩24,482 | 0.00% | 76만 |
|---|
| 2026.01.13 | ₩24,482 | ₩24,496 | ₩24,442 | ₩24,496 | +0.05% | 17.8만 |
|---|
| 2026.01.12 | ₩24,482 | ₩24,496 | ₩24,442 | ₩24,442 | -0.16% | 27.3만 |
|---|
| 2026.01.09 | ₩24,469 | ₩24,496 | ₩24,429 | ₩24,496 | +0.11% | 23.4만 |
|---|
| 2026.01.08 | ₩24,496 | ₩24,496 | ₩24,455 | ₩24,455 | -0.16% | 18.1만 |
|---|
| 2026.01.07 | ₩24,496 | ₩24,522 | ₩24,474 | ₩24,482 | -0.05% | 18.1만 |
|---|
| 2026.01.06 | ₩24,522 | ₩24,589 | ₩24,455 | ₩24,469 | -0.22% | 37.3만 |
|---|
| 2026.01.05 | ₩24,482 | ₩24,522 | ₩24,442 | ₩24,482 | 0.00% | 36.9만 |
|---|
| 2026.01.02 | ₩24,509 | ₩24,509 | ₩24,455 | ₩24,455 | -0.22% | 22.3만 |
|---|
| 2025.12.31 | ₩24,496 | ₩24,516 | ₩24,449 | ₩24,462 | -0.14% | 27.7만 |
|---|
| 2025.12.30 | ₩24,509 | ₩24,536 | ₩24,469 | ₩24,482 | -0.11% | 38.2만 |
|---|
| 2025.12.29 | ₩24,576 | ₩24,583 | ₩24,442 | ₩24,496 | -0.33% | 36.9만 |
|---|
| 2025.12.26 | ₩24,589 | ₩24,690 | ₩24,496 | ₩24,589 | 0.00% | 11.9만 |
|---|
| 2025.12.24 | ₩24,884 | ₩24,924 | ₩24,864 | ₩24,884 | 0.00% | 14.2만 |
|---|
| 2025.12.23 | ₩24,871 | ₩24,884 | ₩24,831 | ₩24,857 | -0.05% | 20.8만 |
|---|
| 2025.12.22 | ₩24,844 | ₩24,899 | ₩24,836 | ₩24,884 | +0.16% | 15.5만 |
|---|
| 2025.12.19 | ₩24,884 | ₩24,916 | ₩24,833 | ₩24,844 | -0.16% | 7.7만 |
|---|
| 2025.12.18 | ₩24,871 | ₩24,911 | ₩24,844 | ₩24,871 | 0.00% | 11.2만 |
|---|
| 2025.12.17 | ₩24,857 | ₩24,868 | ₩24,839 | ₩24,844 | -0.05% | 13.8만 |
|---|
| 2025.12.16 | ₩24,857 | ₩24,884 | ₩24,817 | ₩24,884 | +0.11% | 19.9만 |
|---|
| 2025.12.15 | ₩24,817 | ₩24,868 | ₩24,817 | ₩24,831 | +0.05% | 17.3만 |
|---|
| 2025.12.12 | ₩24,871 | ₩24,871 | ₩24,817 | ₩24,831 | -0.16% | 8.2만 |
|---|
| 2025.12.11 | ₩24,884 | ₩24,898 | ₩24,840 | ₩24,871 | -0.05% | 10.9만 |
|---|
| 2025.12.10 | ₩24,844 | ₩24,884 | ₩24,814 | ₩24,884 | +0.16% | 11.6만 |
|---|
| 2025.12.09 | ₩24,871 | ₩24,871 | ₩24,804 | ₩24,817 | -0.22% | 21.2만 |
|---|
| 2025.12.08 | ₩24,871 | ₩24,871 | ₩24,804 | ₩24,857 | -0.05% | 22.4만 |
|---|
| 2025.12.05 | ₩24,898 | ₩24,898 | ₩24,844 | ₩24,857 | -0.16% | 6.5만 |
|---|
| 2025.12.04 | ₩24,911 | ₩24,978 | ₩24,844 | ₩24,884 | -0.11% | 16.5만 |
|---|
| 2025.12.03 | ₩24,871 | ₩24,911 | ₩24,844 | ₩24,907 | +0.15% | 21.3만 |
|---|
| 2025.12.02 | ₩24,831 | ₩24,932 | ₩24,824 | ₩24,857 | +0.11% | 23.6만 |
|---|
| 2025.12.01 | ₩24,844 | ₩24,938 | ₩24,831 | ₩24,938 | +0.38% | 40.1만 |
|---|
| 2025.11.28 | ₩24,898 | ₩24,911 | ₩24,844 | ₩24,871 | -0.11% | 45.3만 |
|---|
| 2025.11.26 | ₩24,857 | ₩24,922 | ₩24,804 | ₩24,904 | +0.19% | 13.4만 |
|---|
| 2025.11.25 | ₩24,898 | ₩24,962 | ₩24,844 | ₩24,898 | 0.00% | 18.2만 |
|---|
| 2025.11.24 | ₩24,898 | ₩24,965 | ₩24,857 | ₩24,898 | 0.00% | 12.2만 |
|---|
| 2025.11.21 | ₩24,857 | ₩24,911 | ₩24,831 | ₩24,898 | +0.16% | 6.9만 |
|---|
| 2025.11.20 | ₩24,871 | ₩24,924 | ₩24,831 | ₩24,911 | +0.16% | 12.9만 |
|---|
| 2025.11.19 | ₩24,924 | ₩24,951 | ₩24,831 | ₩24,884 | -0.16% | 16.2만 |
|---|
| 2025.11.18 | ₩24,884 | ₩24,911 | ₩24,844 | ₩24,884 | 0.00% | 20.8만 |
|---|
| 2025.11.17 | ₩24,911 | ₩24,951 | ₩24,831 | ₩24,884 | -0.11% | 20.6만 |
|---|
| 2025.11.14 | ₩24,924 | ₩24,959 | ₩24,831 | ₩24,831 | -0.38% | 7.1만 |
|---|
| 2025.11.13 | ₩24,871 | ₩24,978 | ₩24,844 | ₩24,844 | -0.11% | 11.9만 |
|---|
| 2025.11.12 | ₩24,938 | ₩24,978 | ₩24,831 | ₩24,898 | -0.16% | 10.4만 |
|---|
| 2025.11.11 | ₩24,924 | ₩24,991 | ₩24,817 | ₩24,924 | 0.00% | 20.1만 |
|---|
| 2025.11.10 | ₩24,884 | ₩24,924 | ₩24,844 | ₩24,877 | -0.03% | 16.5만 |
|---|
| 2025.11.07 | ₩24,884 | ₩24,951 | ₩24,808 | ₩24,898 | +0.05% | 11.6만 |
|---|
| 2025.11.06 | ₩24,938 | ₩24,951 | ₩24,804 | ₩24,871 | -0.27% | 44.6만 |
|---|
| 2025.11.05 | ₩24,898 | ₩24,938 | ₩24,790 | ₩24,938 | +0.16% | 17.1만 |
|---|
| 2025.11.04 | ₩24,924 | ₩24,947 | ₩24,831 | ₩24,857 | -0.27% | 24.2만 |
|---|
| 2025.11.03 | ₩24,924 | ₩24,924 | ₩24,857 | ₩24,924 | 0.00% | 27.3만 |
|---|
| 2025.10.31 | ₩24,924 | ₩24,965 | ₩24,809 | ₩24,911 | -0.05% | 20.9만 |
|---|
| 2025.10.30 | ₩24,844 | ₩24,955 | ₩24,819 | ₩24,938 | +0.38% | 27.3만 |
|---|
| 2025.10.29 | ₩24,965 | ₩25,005 | ₩24,804 | ₩24,873 | -0.36% | 27만 |
|---|
| 2025.10.28 | ₩24,978 | ₩25,072 | ₩24,911 | ₩25,005 | +0.11% | 25만 |
|---|
| 2025.10.27 | ₩25,005 | ₩25,058 | ₩24,884 | ₩25,058 | +0.21% | 30.5만 |
|---|
| 2025.10.24 | ₩25,005 | ₩25,058 | ₩24,951 | ₩25,058 | +0.21% | 6.7만 |
|---|
| 2025.10.23 | ₩24,991 | ₩25,005 | ₩24,887 | ₩24,938 | -0.21% | 13.6만 |
|---|
| 2025.10.22 | ₩25,005 | ₩25,058 | ₩24,916 | ₩25,058 | +0.21% | 12.5만 |
|---|
| 2025.10.21 | ₩24,938 | ₩25,058 | ₩24,873 | ₩24,978 | +0.16% | 21.3만 |
|---|
| 2025.10.20 | ₩24,924 | ₩24,991 | ₩24,790 | ₩24,965 | +0.16% | 22.5만 |
|---|
| 2025.10.17 | ₩24,911 | ₩24,951 | ₩24,831 | ₩24,884 | -0.11% | 12.5만 |
|---|
| 2025.10.16 | ₩24,871 | ₩24,938 | ₩24,831 | ₩24,911 | +0.16% | 14.6만 |
|---|
| 2025.10.15 | ₩24,857 | ₩24,923 | ₩24,804 | ₩24,844 | -0.05% | 12.9만 |
|---|
| 2025.10.14 | ₩24,871 | ₩24,924 | ₩24,777 | ₩24,844 | -0.11% | 21.6만 |
|---|
| 2025.10.13 | ₩24,831 | ₩24,915 | ₩24,750 | ₩24,911 | +0.32% | 14.8만 |
|---|
| 2025.10.10 | ₩24,831 | ₩24,857 | ₩24,747 | ₩24,857 | +0.11% | 8.6만 |
|---|