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 | ₩23,410 | ₩23,416 | ₩23,308 | ₩23,357 | -0.23% | 11.5만 |
| 2026.10.08 | ₩23,316 | ₩23,390 | ₩23,223 | ₩23,383 | +0.29% | 39.5만 |
| 2026.10.07 | ₩23,290 | ₩23,330 | ₩23,238 | ₩23,330 | +0.17% | 13만 |
| 2026.10.06 | ₩23,303 | ₩23,355 | ₩23,278 | ₩23,330 | +0.11% | 14.9만 |
| 2026.10.05 | ₩23,263 | ₩23,290 | ₩23,236 | ₩23,276 | +0.06% | 19.5만 |
| 2026.10.02 | ₩23,250 | ₩23,316 | ₩23,236 | ₩23,250 | 0.00% | 93.9만 |
| 2026.10.01 | ₩23,250 | ₩23,250 | ₩23,156 | ₩23,250 | 0.00% | 13.5만 |
| 2026.09.30 | ₩23,290 | ₩23,290 | ₩23,223 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,250 |
| -0.17% |
| 23.6만 |
| 2026.09.29 | ₩23,290 | ₩23,354 | ₩23,250 | ₩23,250 | -0.17% | 13.7만 |
|---|
| 2026.09.28 | ₩23,357 | ₩23,410 | ₩23,250 | ₩23,290 | -0.29% | 37.8만 |
|---|
| 2026.09.25 | ₩23,450 | ₩23,557 | ₩23,377 | ₩23,557 | +0.46% | 15.4만 |
|---|
| 2026.09.24 | ₩23,544 | ₩23,544 | ₩23,430 | ₩23,437 | -0.45% | 13.5만 |
|---|
| 2026.09.23 | ₩23,665 | ₩23,691 | ₩23,450 | ₩23,517 | -0.62% | 55.2만 |
|---|
| 2026.09.22 | ₩23,665 | ₩23,691 | ₩23,638 | ₩23,665 | 0.00% | 15만 |
|---|
| 2026.09.21 | ₩23,678 | ₩23,785 | ₩23,611 | ₩23,651 | -0.11% | 1240.2만 |
|---|
| 2026.09.18 | ₩23,651 | ₩23,682 | ₩23,594 | ₩23,611 | -0.17% | 6.2만 |
|---|
| 2026.09.17 | ₩23,651 | ₩23,739 | ₩23,611 | ₩23,665 | +0.06% | 15.7만 |
|---|
| 2026.09.16 | ₩23,624 | ₩23,705 | ₩23,584 | ₩23,584 | -0.17% | 14.7만 |
|---|
| 2026.09.15 | ₩23,638 | ₩23,638 | ₩23,584 | ₩23,611 | -0.11% | 15.9만 |
|---|
| 2026.09.14 | ₩23,665 | ₩23,665 | ₩23,602 | ₩23,638 | -0.11% | 24.6만 |
|---|
| 2026.09.11 | ₩23,758 | ₩23,765 | ₩23,671 | ₩23,691 | -0.28% | 14만 |
|---|
| 2026.09.10 | ₩23,785 | ₩23,852 | ₩23,718 | ₩23,812 | +0.11% | 18.7만 |
|---|
| 2026.09.09 | ₩23,892 | ₩23,892 | ₩23,816 | ₩23,852 | -0.17% | 30.9만 |
|---|
| 2026.09.08 | ₩23,865 | ₩23,892 | ₩23,865 | ₩23,879 | +0.06% | 27.4만 |
|---|
| 2026.09.04 | ₩23,919 | ₩23,919 | ₩23,873 | ₩23,892 | -0.11% | 8.8만 |
|---|
| 2026.09.03 | ₩23,905 | ₩23,986 | ₩23,879 | ₩23,879 | -0.11% | 16.3만 |
|---|
| 2026.09.02 | ₩23,905 | ₩23,932 | ₩23,865 | ₩23,879 | -0.11% | 23.9만 |
|---|
| 2026.09.01 | ₩23,959 | ₩23,964 | ₩23,879 | ₩23,892 | -0.28% | 45.2만 |
|---|
| 2026.08.31 | ₩23,946 | ₩24,013 | ₩23,908 | ₩23,946 | 0.00% | 25.5만 |
|---|
| 2026.08.28 | ₩23,999 | ₩24,067 | ₩23,939 | ₩23,946 | -0.22% | 20.5만 |
|---|
| 2026.08.27 | ₩23,999 | ₩24,053 | ₩23,972 | ₩23,986 | -0.06% | 22.3만 |
|---|
| 2026.08.26 | ₩24,013 | ₩24,051 | ₩23,986 | ₩23,999 | -0.06% | 22.8만 |
|---|
| 2026.08.25 | ₩24,039 | ₩24,116 | ₩24,006 | ₩24,093 | +0.22% | 31.5만 |
|---|
| 2026.08.24 | ₩23,999 | ₩24,026 | ₩23,972 | ₩24,013 | +0.06% | 29.7만 |
|---|
| 2026.08.21 | ₩24,013 | ₩24,013 | ₩23,972 | ₩23,972 | -0.17% | 10.1만 |
|---|
| 2026.08.20 | ₩23,999 | ₩24,039 | ₩23,972 | ₩23,972 | -0.11% | 17.5만 |
|---|
| 2026.08.19 | ₩24,013 | ₩24,013 | ₩23,986 | ₩23,999 | -0.06% | 23만 |
|---|
| 2026.08.18 | ₩23,986 | ₩23,999 | ₩23,938 | ₩23,986 | 0.00% | 32.1만 |
|---|
| 2026.08.17 | ₩24,026 | ₩24,039 | ₩23,974 | ₩23,986 | -0.17% | 30.6만 |
|---|
| 2026.08.14 | ₩24,053 | ₩24,061 | ₩23,999 | ₩24,006 | -0.19% | 14만 |
|---|
| 2026.08.13 | ₩23,999 | ₩24,053 | ₩23,972 | ₩24,039 | +0.17% | 16.5만 |
|---|
| 2026.08.12 | ₩23,999 | ₩24,004 | ₩23,959 | ₩23,986 | -0.06% | 18.4만 |
|---|
| 2026.08.11 | ₩23,959 | ₩24,007 | ₩23,931 | ₩23,959 | 0.00% | 22.2만 |
|---|
| 2026.08.10 | ₩23,972 | ₩23,983 | ₩23,905 | ₩23,912 | -0.25% | 30.3만 |
|---|
| 2026.08.07 | ₩23,959 | ₩24,013 | ₩23,952 | ₩23,979 | +0.08% | 14.9만 |
|---|
| 2026.08.06 | ₩23,959 | ₩23,986 | ₩23,946 | ₩23,979 | +0.08% | 39.9만 |
|---|
| 2026.08.05 | ₩23,959 | ₩23,972 | ₩23,903 | ₩23,959 | 0.00% | 19.4만 |
|---|
| 2026.08.04 | ₩23,919 | ₩23,959 | ₩23,905 | ₩23,952 | +0.14% | 20.4만 |
|---|
| 2026.08.03 | ₩23,905 | ₩23,905 | ₩23,865 | ₩23,905 | 0.00% | 17.8만 |
|---|
| 2026.07.31 | ₩23,892 | ₩23,926 | ₩23,825 | ₩23,859 | -0.14% | 15만 |
|---|
| 2026.07.30 | ₩23,852 | ₩23,932 | ₩23,839 | ₩23,852 | 0.00% | 21.1만 |
|---|
| 2026.07.29 | ₩23,852 | ₩23,879 | ₩23,825 | ₩23,825 | -0.11% | 21.4만 |
|---|
| 2026.07.28 | ₩23,892 | ₩23,919 | ₩23,852 | ₩23,865 | -0.11% | 20.5만 |
|---|
| 2026.07.27 | ₩23,865 | ₩23,879 | ₩23,825 | ₩23,852 | -0.06% | 22만 |
|---|
| 2026.07.24 | ₩23,879 | ₩23,919 | ₩23,879 | ₩23,885 | +0.03% | 53.8만 |
|---|
| 2026.07.23 | ₩23,919 | ₩23,926 | ₩23,852 | ₩23,865 | -0.22% | 15.5만 |
|---|
| 2026.07.22 | ₩23,972 | ₩24,066 | ₩23,932 | ₩23,946 | -0.11% | 37.4만 |
|---|
| 2026.07.21 | ₩24,013 | ₩24,019 | ₩23,932 | ₩23,959 | -0.22% | 16.7만 |
|---|
| 2026.07.20 | ₩23,999 | ₩24,120 | ₩23,959 | ₩24,013 | +0.06% | 24.4만 |
|---|
| 2026.07.17 | ₩23,999 | ₩24,133 | ₩23,986 | ₩23,986 | -0.06% | 8.9만 |
|---|
| 2026.07.16 | ₩23,986 | ₩24,046 | ₩23,972 | ₩23,986 | 0.00% | 19.3만 |
|---|
| 2026.07.15 | ₩24,013 | ₩24,026 | ₩23,986 | ₩24,006 | -0.03% | 7.7만 |
|---|
| 2026.07.14 | ₩23,959 | ₩24,026 | ₩23,959 | ₩23,972 | +0.06% | 27.8만 |
|---|
| 2026.07.13 | ₩24,039 | ₩24,053 | ₩23,966 | ₩23,999 | -0.17% | 18.3만 |
|---|
| 2026.07.10 | ₩24,079 | ₩24,093 | ₩24,039 | ₩24,039 | -0.17% | 10만 |
|---|
| 2026.07.09 | ₩24,026 | ₩24,066 | ₩24,018 | ₩24,066 | +0.17% | 11.8만 |
|---|
| 2026.07.08 | ₩24,053 | ₩24,085 | ₩23,979 | ₩24,013 | -0.17% | 19.7만 |
|---|
| 2026.07.07 | ₩24,093 | ₩24,113 | ₩24,039 | ₩24,079 | -0.06% | 19.9만 |
|---|
| 2026.07.06 | ₩24,120 | ₩24,126 | ₩24,079 | ₩24,120 | 0.00% | 36.3만 |
|---|
| 2026.07.02 | ₩24,106 | ₩24,106 | ₩24,066 | ₩24,093 | -0.06% | 55.4만 |
|---|
| 2026.07.01 | ₩24,106 | ₩24,133 | ₩24,053 | ₩24,106 | 0.00% | 26.5만 |
|---|
| 2026.06.30 | ₩24,120 | ₩24,160 | ₩24,086 | ₩24,106 | -0.06% | 28.1만 |
|---|
| 2026.06.29 | ₩24,093 | ₩24,160 | ₩24,066 | ₩24,120 | +0.11% | 35.1만 |
|---|
| 2026.06.26 | ₩24,120 | ₩24,120 | ₩24,079 | ₩24,093 | -0.11% | 8.9만 |
|---|
| 2026.06.25 | ₩24,120 | ₩24,181 | ₩24,066 | ₩24,093 | -0.11% | 24.8만 |
|---|
| 2026.06.24 | ₩24,160 | ₩24,173 | ₩24,120 | ₩24,133 | -0.11% | 11.9만 |
|---|
| 2026.06.23 | ₩24,133 | ₩24,173 | ₩24,093 | ₩24,120 | -0.06% | 30.7만 |
|---|
| 2026.06.22 | ₩24,187 | ₩24,209 | ₩24,079 | ₩24,093 | -0.39% | 33.4만 |
|---|
| 2026.06.18 | ₩24,146 | ₩24,280 | ₩24,105 | ₩24,140 | -0.03% | 18.4만 |
|---|
| 2026.06.17 | ₩24,146 | ₩24,240 | ₩24,079 | ₩24,079 | -0.28% | 12.9만 |
|---|
| 2026.06.16 | ₩24,213 | ₩24,213 | ₩24,121 | ₩24,160 | -0.22% | 49만 |
|---|
| 2026.06.15 | ₩24,146 | ₩24,180 | ₩24,128 | ₩24,146 | 0.00% | 23.9만 |
|---|
| 2026.06.12 | ₩24,133 | ₩24,160 | ₩24,102 | ₩24,146 | +0.06% | 21.2만 |
|---|
| 2026.06.11 | ₩24,066 | ₩24,160 | ₩24,039 | ₩24,133 | +0.28% | 13.9만 |
|---|
| 2026.06.10 | ₩24,079 | ₩24,093 | ₩24,013 | ₩24,033 | -0.19% | 16.5만 |
|---|
| 2026.06.09 | ₩24,039 | ₩24,120 | ₩23,999 | ₩24,039 | 0.00% | 114.8만 |
|---|
| 2026.06.08 | ₩24,039 | ₩24,294 | ₩23,988 | ₩23,999 | -0.17% | 75.8만 |
|---|
| 2026.06.05 | ₩24,066 | ₩24,146 | ₩24,019 | ₩24,053 | -0.06% | 91.2만 |
|---|
| 2026.06.04 | ₩24,106 | ₩24,160 | ₩24,106 | ₩24,120 | +0.06% | 144.6만 |
|---|
| 2026.06.03 | ₩24,120 | ₩24,133 | ₩24,066 | ₩24,093 | -0.11% | 55.5만 |
|---|
| 2026.06.02 | ₩24,120 | ₩24,227 | ₩24,106 | ₩24,146 | +0.11% | 51.2만 |
|---|
| 2026.06.01 | ₩24,093 | ₩24,160 | ₩24,066 | ₩24,126 | +0.14% | 55.5만 |
|---|
| 2026.05.29 | ₩24,173 | ₩24,180 | ₩24,141 | ₩24,166 | -0.03% | 6.9만 |
|---|
| 2026.05.28 | ₩24,106 | ₩24,173 | ₩24,086 | ₩24,146 | +0.17% | 75.7만 |
|---|
| 2026.05.27 | ₩24,133 | ₩24,133 | ₩24,093 | ₩24,093 | -0.17% | 62.5만 |
|---|
| 2026.05.26 | ₩24,066 | ₩24,160 | ₩24,053 | ₩24,133 | +0.28% | 100.2만 |
|---|
| 2026.05.22 | ₩24,053 | ₩24,079 | ₩24,039 | ₩24,073 | +0.08% | 6.1만 |
|---|
| 2026.05.21 | ₩23,946 | ₩24,087 | ₩23,932 | ₩24,053 | +0.45% | 16.9만 |
|---|
| 2026.05.20 | ₩23,959 | ₩24,093 | ₩23,959 | ₩24,039 | +0.34% | 25.7만 |
|---|
| 2026.05.19 | ₩24,093 | ₩24,100 | ₩23,939 | ₩23,959 | -0.56% | 24.1만 |
|---|
| 2026.05.18 | ₩23,999 | ₩24,079 | ₩23,972 | ₩24,026 | +0.11% | 25.6만 |
|---|
| 2026.05.15 | ₩24,093 | ₩24,146 | ₩23,999 | ₩24,013 | -0.33% | 16.2만 |
|---|
| 2026.05.14 | ₩24,146 | ₩24,187 | ₩24,093 | ₩24,093 | -0.22% | 31.3만 |
|---|
| 2026.05.13 | ₩24,146 | ₩24,196 | ₩24,093 | ₩24,120 | -0.11% | 14.3만 |
|---|
| 2026.05.12 | ₩24,200 | ₩24,200 | ₩24,108 | ₩24,133 | -0.28% | 21.3만 |
|---|
| 2026.05.11 | ₩24,213 | ₩24,294 | ₩24,146 | ₩24,187 | -0.11% | 49.1만 |
|---|
| 2026.05.08 | ₩24,200 | ₩24,253 | ₩24,161 | ₩24,227 | +0.11% | 17.5만 |
|---|
| 2026.05.07 | ₩24,240 | ₩24,240 | ₩24,146 | ₩24,160 | -0.33% | 19.5만 |
|---|
| 2026.05.06 | ₩24,187 | ₩24,227 | ₩24,134 | ₩24,200 | +0.06% | 31.1만 |
|---|
| 2026.05.05 | ₩24,247 | ₩24,307 | ₩24,110 | ₩24,133 | -0.47% | 44.1만 |
|---|
| 2026.05.04 | ₩24,133 | ₩24,320 | ₩24,066 | ₩24,066 | -0.28% | 24.5만 |
|---|
| 2026.05.01 | ₩24,187 | ₩24,318 | ₩24,146 | ₩24,187 | 0.00% | 9만 |
|---|
| 2026.04.30 | ₩24,160 | ₩24,401 | ₩24,124 | ₩24,160 | 0.00% | 30만 |
|---|
| 2026.04.29 | ₩24,187 | ₩24,227 | ₩24,093 | ₩24,093 | -0.39% | 25.1만 |
|---|
| 2026.04.28 | ₩24,200 | ₩24,307 | ₩24,133 | ₩24,213 | +0.06% | 21.7만 |
|---|
| 2026.04.27 | ₩24,253 | ₩24,304 | ₩24,160 | ₩24,187 | -0.28% | 30.3만 |
|---|
| 2026.04.24 | ₩24,200 | ₩24,286 | ₩24,146 | ₩24,240 | +0.17% | 11.5만 |
|---|
| 2026.04.23 | ₩24,253 | ₩24,320 | ₩24,207 | ₩24,213 | -0.17% | 15.3만 |
|---|
| 2026.04.22 | ₩24,294 | ₩24,300 | ₩24,253 | ₩24,253 | -0.17% | 18.1만 |
|---|
| 2026.04.21 | ₩24,280 | ₩24,334 | ₩24,220 | ₩24,253 | -0.11% | 31.5만 |
|---|
| 2026.04.20 | ₩24,280 | ₩24,401 | ₩24,240 | ₩24,280 | 0.00% | 29.2만 |
|---|
| 2026.04.17 | ₩24,294 | ₩24,358 | ₩24,231 | ₩24,280 | -0.06% | 8.6만 |
|---|
| 2026.04.16 | ₩24,280 | ₩24,284 | ₩24,176 | ₩24,227 | -0.22% | 15.5만 |
|---|
| 2026.04.15 | ₩24,280 | ₩24,361 | ₩24,173 | ₩24,227 | -0.22% | 37.9만 |
|---|
| 2026.04.14 | ₩24,213 | ₩24,267 | ₩24,166 | ₩24,267 | +0.22% | 49.9만 |
|---|
| 2026.04.13 | ₩24,133 | ₩24,200 | ₩24,079 | ₩24,200 | +0.28% | 16.5만 |
|---|
| 2026.04.10 | ₩24,146 | ₩24,187 | ₩24,101 | ₩24,133 | -0.06% | 6.8만 |
|---|
| 2026.04.09 | ₩24,106 | ₩24,187 | ₩24,079 | ₩24,146 | +0.17% | 15.2만 |
|---|
| 2026.04.08 | ₩24,120 | ₩24,146 | ₩24,073 | ₩24,093 | -0.11% | 28.3만 |
|---|
| 2026.04.07 | ₩23,959 | ₩24,053 | ₩23,919 | ₩24,053 | +0.39% | 26.3만 |
|---|
| 2026.04.06 | ₩23,932 | ₩23,963 | ₩23,919 | ₩23,959 | +0.11% | 17.8만 |
|---|
| 2026.04.02 | ₩23,972 | ₩24,241 | ₩23,920 | ₩23,986 | +0.06% | 15.6만 |
|---|
| 2026.04.01 | ₩23,959 | ₩23,999 | ₩23,946 | ₩23,959 | 0.00% | 9.2만 |
|---|
| 2026.03.31 | ₩23,946 | ₩24,093 | ₩23,843 | ₩23,959 | +0.06% | 31만 |
|---|
| 2026.03.30 | ₩23,865 | ₩23,932 | ₩23,825 | ₩23,905 | +0.17% | 41.6만 |
|---|
| 2026.03.27 | ₩23,825 | ₩23,975 | ₩23,792 | ₩23,825 | 0.00% | 63.8만 |
|---|
| 2026.03.26 | ₩23,892 | ₩23,946 | ₩23,805 | ₩23,818 | -0.31% | 14만 |
|---|
| 2026.03.25 | ₩23,905 | ₩24,083 | ₩23,825 | ₩23,905 | 0.00% | 28.4만 |
|---|
| 2026.03.24 | ₩23,785 | ₩24,065 | ₩23,769 | ₩23,785 | 0.00% | 153.6만 |
|---|
| 2026.03.23 | ₩23,932 | ₩23,946 | ₩23,865 | ₩23,932 | 0.00% | 67.6만 |
|---|
| 2026.03.20 | ₩24,013 | ₩24,066 | ₩23,892 | ₩23,892 | -0.50% | 10.3만 |
|---|
| 2026.03.19 | ₩24,053 | ₩24,106 | ₩23,999 | ₩24,093 | +0.17% | 18.9만 |
|---|
| 2026.03.18 | ₩24,133 | ₩24,146 | ₩24,039 | ₩24,042 | -0.38% | 6.9만 |
|---|
| 2026.03.17 | ₩24,160 | ₩24,200 | ₩24,133 | ₩24,146 | -0.06% | 29.6만 |
|---|
| 2026.03.16 | ₩24,093 | ₩24,160 | ₩24,093 | ₩24,153 | +0.25% | 35.4만 |
|---|
| 2026.03.13 | ₩24,146 | ₩24,227 | ₩24,106 | ₩24,106 | -0.17% | 27.2만 |
|---|
| 2026.03.12 | ₩24,253 | ₩24,695 | ₩24,126 | ₩24,133 | -0.50% | 16.3만 |
|---|
| 2026.03.11 | ₩24,200 | ₩24,294 | ₩24,200 | ₩24,240 | +0.17% | 19.7만 |
|---|
| 2026.03.10 | ₩24,294 | ₩24,414 | ₩24,227 | ₩24,240 | -0.22% | 34.7만 |
|---|
| 2026.03.09 | ₩24,213 | ₩24,294 | ₩24,187 | ₩24,280 | +0.28% | 54.2만 |
|---|
| 2026.03.06 | ₩24,334 | ₩24,347 | ₩24,280 | ₩24,294 | -0.17% | 16.1만 |
|---|
| 2026.03.05 | ₩24,280 | ₩24,387 | ₩24,280 | ₩24,334 | +0.22% | 21.3만 |
|---|
| 2026.03.04 | ₩24,361 | ₩24,441 | ₩24,307 | ₩24,334 | -0.11% | 33.3만 |
|---|
| 2026.03.03 | ₩24,427 | ₩24,427 | ₩24,320 | ₩24,414 | -0.05% | 39.4만 |
|---|
| 2026.03.02 | ₩24,535 | ₩24,575 | ₩24,387 | ₩24,427 | -0.44% | 59.7만 |
|---|
| 2026.02.27 | ₩24,521 | ₩24,575 | ₩24,509 | ₩24,555 | +0.14% | 13.4만 |
|---|
| 2026.02.26 | ₩24,508 | ₩24,573 | ₩24,494 | ₩24,535 | +0.11% | 33.7만 |
|---|
| 2026.02.25 | ₩24,494 | ₩24,521 | ₩24,494 | ₩24,508 | +0.05% | 44.1만 |
|---|
| 2026.02.24 | ₩24,494 | ₩24,521 | ₩24,494 | ₩24,508 | +0.05% | 25.1만 |
|---|
| 2026.02.23 | ₩24,535 | ₩24,535 | ₩24,494 | ₩24,521 | -0.05% | 19.3만 |
|---|
| 2026.02.20 | ₩24,494 | ₩24,601 | ₩24,481 | ₩24,508 | +0.05% | 12만 |
|---|
| 2026.02.19 | ₩24,588 | ₩24,682 | ₩24,535 | ₩24,535 | -0.22% | 12.2만 |
|---|
| 2026.02.18 | ₩24,601 | ₩24,642 | ₩24,535 | ₩24,588 | -0.05% | 19.7만 |
|---|
| 2026.02.17 | ₩24,548 | ₩24,585 | ₩24,531 | ₩24,568 | +0.08% | 32.8만 |
|---|
| 2026.02.13 | ₩24,508 | ₩24,548 | ₩24,481 | ₩24,521 | +0.05% | 11.6만 |
|---|
| 2026.02.12 | ₩24,468 | ₩24,494 | ₩24,454 | ₩24,494 | +0.11% | 20.6만 |
|---|
| 2026.02.11 | ₩24,481 | ₩24,481 | ₩24,414 | ₩24,454 | -0.11% | 28.7만 |
|---|
| 2026.02.10 | ₩24,454 | ₩24,494 | ₩24,427 | ₩24,494 | +0.16% | 14.7만 |
|---|
| 2026.02.09 | ₩24,441 | ₩24,468 | ₩24,414 | ₩24,441 | 0.00% | 29.8만 |
|---|
| 2026.02.06 | ₩24,468 | ₩24,494 | ₩24,385 | ₩24,441 | -0.11% | 30.3만 |
|---|
| 2026.02.05 | ₩24,401 | ₩24,441 | ₩24,361 | ₩24,441 | +0.16% | 13.1만 |
|---|
| 2026.02.04 | ₩24,361 | ₩24,387 | ₩24,334 | ₩24,361 | 0.00% | 11.7만 |
|---|
| 2026.02.03 | ₩24,361 | ₩24,374 | ₩24,334 | ₩24,351 | -0.04% | 32.2만 |
|---|
| 2026.02.02 | ₩24,361 | ₩24,374 | ₩24,334 | ₩24,354 | -0.03% | 32.2만 |
|---|
| 2026.01.30 | ₩24,361 | ₩24,441 | ₩24,347 | ₩24,374 | +0.05% | 16.8만 |
|---|
| 2026.01.29 | ₩24,387 | ₩24,441 | ₩24,334 | ₩24,361 | -0.11% | 20.6만 |
|---|
| 2026.01.28 | ₩24,387 | ₩24,454 | ₩24,334 | ₩24,361 | -0.11% | 20.8만 |
|---|
| 2026.01.27 | ₩24,307 | ₩24,427 | ₩24,307 | ₩24,361 | +0.22% | 28.1만 |
|---|
| 2026.01.26 | ₩24,347 | ₩24,414 | ₩24,334 | ₩24,387 | +0.16% | 30.1만 |
|---|
| 2026.01.23 | ₩24,427 | ₩24,427 | ₩24,334 | ₩24,387 | -0.16% | 7.1만 |
|---|
| 2026.01.22 | ₩24,427 | ₩24,427 | ₩24,387 | ₩24,414 | -0.05% | 22.2만 |
|---|
| 2026.01.21 | ₩24,387 | ₩24,427 | ₩24,374 | ₩24,401 | +0.05% | 20.9만 |
|---|
| 2026.01.20 | ₩24,414 | ₩24,441 | ₩24,374 | ₩24,387 | -0.11% | 24만 |
|---|
| 2026.01.16 | ₩24,414 | ₩24,441 | ₩24,402 | ₩24,427 | +0.05% | 9.2만 |
|---|
| 2026.01.15 | ₩24,441 | ₩24,480 | ₩24,414 | ₩24,414 | -0.11% | 15.5만 |
|---|
| 2026.01.14 | ₩24,454 | ₩24,468 | ₩24,426 | ₩24,454 | 0.00% | 76만 |
|---|
| 2026.01.13 | ₩24,454 | ₩24,468 | ₩24,414 | ₩24,468 | +0.05% | 17.8만 |
|---|
| 2026.01.12 | ₩24,454 | ₩24,468 | ₩24,414 | ₩24,414 | -0.16% | 27.3만 |
|---|
| 2026.01.09 | ₩24,441 | ₩24,468 | ₩24,401 | ₩24,468 | +0.11% | 23.4만 |
|---|
| 2026.01.08 | ₩24,468 | ₩24,468 | ₩24,427 | ₩24,427 | -0.16% | 18.1만 |
|---|
| 2026.01.07 | ₩24,468 | ₩24,494 | ₩24,446 | ₩24,454 | -0.05% | 18.1만 |
|---|
| 2026.01.06 | ₩24,494 | ₩24,561 | ₩24,427 | ₩24,441 | -0.22% | 37.3만 |
|---|
| 2026.01.05 | ₩24,454 | ₩24,494 | ₩24,414 | ₩24,454 | 0.00% | 36.9만 |
|---|
| 2026.01.02 | ₩24,481 | ₩24,481 | ₩24,427 | ₩24,427 | -0.22% | 22.3만 |
|---|
| 2025.12.31 | ₩24,468 | ₩24,488 | ₩24,421 | ₩24,434 | -0.14% | 27.7만 |
|---|
| 2025.12.30 | ₩24,481 | ₩24,508 | ₩24,441 | ₩24,454 | -0.11% | 38.2만 |
|---|
| 2025.12.29 | ₩24,548 | ₩24,555 | ₩24,414 | ₩24,468 | -0.33% | 36.9만 |
|---|
| 2025.12.26 | ₩24,561 | ₩24,662 | ₩24,468 | ₩24,561 | 0.00% | 11.9만 |
|---|
| 2025.12.24 | ₩24,856 | ₩24,896 | ₩24,836 | ₩24,856 | 0.00% | 14.2만 |
|---|
| 2025.12.23 | ₩24,842 | ₩24,856 | ₩24,802 | ₩24,829 | -0.05% | 20.8만 |
|---|
| 2025.12.22 | ₩24,816 | ₩24,870 | ₩24,808 | ₩24,856 | +0.16% | 15.5만 |
|---|
| 2025.12.19 | ₩24,856 | ₩24,888 | ₩24,805 | ₩24,816 | -0.16% | 7.7만 |
|---|
| 2025.12.18 | ₩24,842 | ₩24,883 | ₩24,816 | ₩24,842 | 0.00% | 11.2만 |
|---|
| 2025.12.17 | ₩24,829 | ₩24,840 | ₩24,810 | ₩24,816 | -0.05% | 13.8만 |
|---|
| 2025.12.16 | ₩24,829 | ₩24,856 | ₩24,789 | ₩24,856 | +0.11% | 19.9만 |
|---|
| 2025.12.15 | ₩24,789 | ₩24,840 | ₩24,789 | ₩24,802 | +0.05% | 17.3만 |
|---|
| 2025.12.12 | ₩24,842 | ₩24,842 | ₩24,789 | ₩24,802 | -0.16% | 8.2만 |
|---|
| 2025.12.11 | ₩24,856 | ₩24,869 | ₩24,812 | ₩24,842 | -0.05% | 10.9만 |
|---|
| 2025.12.10 | ₩24,816 | ₩24,856 | ₩24,786 | ₩24,856 | +0.16% | 11.6만 |
|---|
| 2025.12.09 | ₩24,842 | ₩24,842 | ₩24,775 | ₩24,789 | -0.22% | 21.2만 |
|---|
| 2025.12.08 | ₩24,842 | ₩24,842 | ₩24,775 | ₩24,829 | -0.05% | 22.4만 |
|---|
| 2025.12.05 | ₩24,869 | ₩24,869 | ₩24,816 | ₩24,829 | -0.16% | 6.5만 |
|---|
| 2025.12.04 | ₩24,883 | ₩24,949 | ₩24,816 | ₩24,856 | -0.11% | 16.5만 |
|---|
| 2025.12.03 | ₩24,842 | ₩24,883 | ₩24,816 | ₩24,879 | +0.15% | 21.3만 |
|---|
| 2025.12.02 | ₩24,802 | ₩24,904 | ₩24,796 | ₩24,829 | +0.11% | 23.6만 |
|---|
| 2025.12.01 | ₩24,816 | ₩24,909 | ₩24,802 | ₩24,909 | +0.38% | 40.1만 |
|---|
| 2025.11.28 | ₩24,869 | ₩24,883 | ₩24,816 | ₩24,842 | -0.11% | 45.3만 |
|---|
| 2025.11.26 | ₩24,829 | ₩24,893 | ₩24,775 | ₩24,876 | +0.19% | 13.4만 |
|---|
| 2025.11.25 | ₩24,869 | ₩24,933 | ₩24,816 | ₩24,869 | 0.00% | 18.2만 |
|---|
| 2025.11.24 | ₩24,869 | ₩24,936 | ₩24,829 | ₩24,869 | 0.00% | 12.2만 |
|---|
| 2025.11.21 | ₩24,829 | ₩24,883 | ₩24,802 | ₩24,869 | +0.16% | 6.9만 |
|---|
| 2025.11.20 | ₩24,842 | ₩24,896 | ₩24,802 | ₩24,883 | +0.16% | 12.9만 |
|---|
| 2025.11.19 | ₩24,896 | ₩24,923 | ₩24,802 | ₩24,856 | -0.16% | 16.2만 |
|---|
| 2025.11.18 | ₩24,856 | ₩24,883 | ₩24,816 | ₩24,856 | 0.00% | 20.8만 |
|---|
| 2025.11.17 | ₩24,883 | ₩24,923 | ₩24,802 | ₩24,856 | -0.11% | 20.6만 |
|---|
| 2025.11.14 | ₩24,896 | ₩24,931 | ₩24,802 | ₩24,802 | -0.38% | 7.1만 |
|---|
| 2025.11.13 | ₩24,842 | ₩24,949 | ₩24,816 | ₩24,816 | -0.11% | 11.9만 |
|---|
| 2025.11.12 | ₩24,909 | ₩24,949 | ₩24,802 | ₩24,869 | -0.16% | 10.4만 |
|---|
| 2025.11.11 | ₩24,896 | ₩24,963 | ₩24,789 | ₩24,896 | 0.00% | 20.1만 |
|---|
| 2025.11.10 | ₩24,856 | ₩24,896 | ₩24,816 | ₩24,849 | -0.03% | 16.5만 |
|---|
| 2025.11.07 | ₩24,856 | ₩24,923 | ₩24,779 | ₩24,869 | +0.05% | 11.6만 |
|---|
| 2025.11.06 | ₩24,909 | ₩24,923 | ₩24,775 | ₩24,842 | -0.27% | 44.6만 |
|---|
| 2025.11.05 | ₩24,869 | ₩24,909 | ₩24,762 | ₩24,909 | +0.16% | 17.1만 |
|---|
| 2025.11.04 | ₩24,896 | ₩24,919 | ₩24,802 | ₩24,829 | -0.27% | 24.2만 |
|---|
| 2025.11.03 | ₩24,896 | ₩24,896 | ₩24,829 | ₩24,896 | 0.00% | 27.3만 |
|---|
| 2025.10.31 | ₩24,896 | ₩24,936 | ₩24,781 | ₩24,883 | -0.05% | 20.9만 |
|---|
| 2025.10.30 | ₩24,816 | ₩24,927 | ₩24,790 | ₩24,909 | +0.38% | 27.3만 |
|---|
| 2025.10.29 | ₩24,936 | ₩24,976 | ₩24,775 | ₩24,845 | -0.36% | 27만 |
|---|
| 2025.10.28 | ₩24,949 | ₩25,043 | ₩24,883 | ₩24,976 | +0.11% | 25만 |
|---|
| 2025.10.27 | ₩24,976 | ₩25,030 | ₩24,856 | ₩25,030 | +0.21% | 30.5만 |
|---|
| 2025.10.24 | ₩24,976 | ₩25,030 | ₩24,923 | ₩25,030 | +0.21% | 6.7만 |
|---|
| 2025.10.23 | ₩24,963 | ₩24,976 | ₩24,858 | ₩24,909 | -0.21% | 13.6만 |
|---|
| 2025.10.22 | ₩24,976 | ₩25,030 | ₩24,888 | ₩25,030 | +0.21% | 12.5만 |
|---|
| 2025.10.21 | ₩24,909 | ₩25,030 | ₩24,845 | ₩24,949 | +0.16% | 21.3만 |
|---|
| 2025.10.20 | ₩24,896 | ₩24,963 | ₩24,762 | ₩24,936 | +0.16% | 22.5만 |
|---|
| 2025.10.17 | ₩24,883 | ₩24,923 | ₩24,802 | ₩24,856 | -0.11% | 12.5만 |
|---|
| 2025.10.16 | ₩24,842 | ₩24,909 | ₩24,802 | ₩24,883 | +0.16% | 14.6만 |
|---|
| 2025.10.15 | ₩24,829 | ₩24,895 | ₩24,775 | ₩24,816 | -0.05% | 12.9만 |
|---|
| 2025.10.14 | ₩24,842 | ₩24,896 | ₩24,749 | ₩24,816 | -0.11% | 21.6만 |
|---|
| 2025.10.13 | ₩24,802 | ₩24,887 | ₩24,722 | ₩24,883 | +0.32% | 14.8만 |
|---|
| 2025.10.10 | ₩24,802 | ₩24,829 | ₩24,719 | ₩24,829 | +0.11% | 8.6만 |
|---|