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 | ₩23,458 | ₩23,464 | ₩23,357 | ₩23,405 | -0.23% | 11.5만 |
| 2026.10.08 | ₩23,365 | ₩23,438 | ₩23,271 | ₩23,432 | +0.29% | 39.5만 |
| 2026.10.07 | ₩23,338 | ₩23,378 | ₩23,285 | ₩23,378 | +0.17% | 13만 |
| 2026.10.06 | ₩23,351 | ₩23,403 | ₩23,326 | ₩23,378 | +0.11% | 14.9만 |
| 2026.10.05 | ₩23,311 | ₩23,338 | ₩23,284 | ₩23,324 | +0.06% | 19.5만 |
| 2026.10.02 | ₩23,298 | ₩23,365 | ₩23,284 | ₩23,298 | 0.00% | 93.9만 |
| 2026.10.01 | ₩23,298 | ₩23,298 | ₩23,204 | ₩23,298 | 0.00% | 13.5만 |
| 2026.09.30 | ₩23,338 | ₩23,338 | ₩23,271 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,298 |
| -0.17% |
| 23.6만 |
| 2026.09.29 | ₩23,338 | ₩23,402 | ₩23,298 | ₩23,298 | -0.17% | 13.7만 |
|---|
| 2026.09.28 | ₩23,405 | ₩23,458 | ₩23,298 | ₩23,338 | -0.29% | 37.8만 |
|---|
| 2026.09.25 | ₩23,499 | ₩23,606 | ₩23,425 | ₩23,606 | +0.46% | 15.4만 |
|---|
| 2026.09.24 | ₩23,593 | ₩23,593 | ₩23,479 | ₩23,485 | -0.45% | 13.5만 |
|---|
| 2026.09.23 | ₩23,713 | ₩23,740 | ₩23,499 | ₩23,566 | -0.62% | 55.2만 |
|---|
| 2026.09.22 | ₩23,713 | ₩23,740 | ₩23,686 | ₩23,713 | 0.00% | 15만 |
|---|
| 2026.09.21 | ₩23,727 | ₩23,834 | ₩23,660 | ₩23,700 | -0.11% | 1240.2만 |
|---|
| 2026.09.18 | ₩23,700 | ₩23,731 | ₩23,642 | ₩23,660 | -0.17% | 6.2만 |
|---|
| 2026.09.17 | ₩23,700 | ₩23,788 | ₩23,660 | ₩23,713 | +0.06% | 15.7만 |
|---|
| 2026.09.16 | ₩23,673 | ₩23,754 | ₩23,633 | ₩23,633 | -0.17% | 14.7만 |
|---|
| 2026.09.15 | ₩23,686 | ₩23,686 | ₩23,633 | ₩23,660 | -0.11% | 15.9만 |
|---|
| 2026.09.14 | ₩23,713 | ₩23,713 | ₩23,650 | ₩23,686 | -0.11% | 24.6만 |
|---|
| 2026.09.11 | ₩23,807 | ₩23,814 | ₩23,720 | ₩23,740 | -0.28% | 14만 |
|---|
| 2026.09.10 | ₩23,834 | ₩23,901 | ₩23,767 | ₩23,861 | +0.11% | 18.7만 |
|---|
| 2026.09.09 | ₩23,941 | ₩23,941 | ₩23,865 | ₩23,901 | -0.17% | 30.9만 |
|---|
| 2026.09.08 | ₩23,914 | ₩23,941 | ₩23,914 | ₩23,928 | +0.06% | 27.4만 |
|---|
| 2026.09.04 | ₩23,968 | ₩23,968 | ₩23,923 | ₩23,941 | -0.11% | 8.8만 |
|---|
| 2026.09.03 | ₩23,955 | ₩24,035 | ₩23,928 | ₩23,928 | -0.11% | 16.3만 |
|---|
| 2026.09.02 | ₩23,955 | ₩23,982 | ₩23,914 | ₩23,928 | -0.11% | 23.9만 |
|---|
| 2026.09.01 | ₩24,008 | ₩24,014 | ₩23,928 | ₩23,941 | -0.28% | 45.2만 |
|---|
| 2026.08.31 | ₩23,995 | ₩24,062 | ₩23,957 | ₩23,995 | 0.00% | 25.5만 |
|---|
| 2026.08.28 | ₩24,049 | ₩24,117 | ₩23,988 | ₩23,995 | -0.22% | 20.5만 |
|---|
| 2026.08.27 | ₩24,049 | ₩24,102 | ₩24,022 | ₩24,035 | -0.06% | 22.3만 |
|---|
| 2026.08.26 | ₩24,062 | ₩24,101 | ₩24,035 | ₩24,049 | -0.06% | 22.8만 |
|---|
| 2026.08.25 | ₩24,089 | ₩24,165 | ₩24,055 | ₩24,143 | +0.22% | 31.5만 |
|---|
| 2026.08.24 | ₩24,049 | ₩24,075 | ₩24,022 | ₩24,062 | +0.06% | 29.7만 |
|---|
| 2026.08.21 | ₩24,062 | ₩24,062 | ₩24,022 | ₩24,022 | -0.17% | 10.1만 |
|---|
| 2026.08.20 | ₩24,049 | ₩24,089 | ₩24,022 | ₩24,022 | -0.11% | 17.5만 |
|---|
| 2026.08.19 | ₩24,062 | ₩24,062 | ₩24,035 | ₩24,049 | -0.06% | 23만 |
|---|
| 2026.08.18 | ₩24,035 | ₩24,049 | ₩23,987 | ₩24,035 | 0.00% | 32.1만 |
|---|
| 2026.08.17 | ₩24,075 | ₩24,089 | ₩24,023 | ₩24,035 | -0.17% | 30.6만 |
|---|
| 2026.08.14 | ₩24,102 | ₩24,110 | ₩24,049 | ₩24,055 | -0.19% | 14만 |
|---|
| 2026.08.13 | ₩24,049 | ₩24,102 | ₩24,022 | ₩24,089 | +0.17% | 16.5만 |
|---|
| 2026.08.12 | ₩24,049 | ₩24,054 | ₩24,008 | ₩24,035 | -0.06% | 18.4만 |
|---|
| 2026.08.11 | ₩24,008 | ₩24,057 | ₩23,980 | ₩24,008 | 0.00% | 22.2만 |
|---|
| 2026.08.10 | ₩24,022 | ₩24,033 | ₩23,955 | ₩23,961 | -0.25% | 30.3만 |
|---|
| 2026.08.07 | ₩24,008 | ₩24,062 | ₩24,002 | ₩24,028 | +0.08% | 14.9만 |
|---|
| 2026.08.06 | ₩24,008 | ₩24,035 | ₩23,995 | ₩24,028 | +0.08% | 39.9만 |
|---|
| 2026.08.05 | ₩24,008 | ₩24,022 | ₩23,952 | ₩24,008 | 0.00% | 19.4만 |
|---|
| 2026.08.04 | ₩23,968 | ₩24,008 | ₩23,955 | ₩24,002 | +0.14% | 20.4만 |
|---|
| 2026.08.03 | ₩23,955 | ₩23,955 | ₩23,914 | ₩23,955 | 0.00% | 17.8만 |
|---|
| 2026.07.31 | ₩23,941 | ₩23,975 | ₩23,874 | ₩23,908 | -0.14% | 15만 |
|---|
| 2026.07.30 | ₩23,901 | ₩23,982 | ₩23,888 | ₩23,901 | 0.00% | 21.1만 |
|---|
| 2026.07.29 | ₩23,901 | ₩23,928 | ₩23,874 | ₩23,874 | -0.11% | 21.4만 |
|---|
| 2026.07.28 | ₩23,941 | ₩23,968 | ₩23,901 | ₩23,914 | -0.11% | 20.5만 |
|---|
| 2026.07.27 | ₩23,914 | ₩23,928 | ₩23,874 | ₩23,901 | -0.06% | 22만 |
|---|
| 2026.07.24 | ₩23,928 | ₩23,968 | ₩23,928 | ₩23,935 | +0.03% | 53.8만 |
|---|
| 2026.07.23 | ₩23,968 | ₩23,975 | ₩23,901 | ₩23,914 | -0.22% | 15.5만 |
|---|
| 2026.07.22 | ₩24,022 | ₩24,116 | ₩23,982 | ₩23,995 | -0.11% | 37.4만 |
|---|
| 2026.07.21 | ₩24,062 | ₩24,069 | ₩23,982 | ₩24,008 | -0.22% | 16.7만 |
|---|
| 2026.07.20 | ₩24,049 | ₩24,169 | ₩24,008 | ₩24,062 | +0.06% | 24.4만 |
|---|
| 2026.07.17 | ₩24,049 | ₩24,183 | ₩24,035 | ₩24,035 | -0.06% | 8.9만 |
|---|
| 2026.07.16 | ₩24,035 | ₩24,096 | ₩24,022 | ₩24,035 | 0.00% | 19.3만 |
|---|
| 2026.07.15 | ₩24,062 | ₩24,075 | ₩24,035 | ₩24,055 | -0.03% | 7.7만 |
|---|
| 2026.07.14 | ₩24,008 | ₩24,075 | ₩24,008 | ₩24,022 | +0.06% | 27.8만 |
|---|
| 2026.07.13 | ₩24,089 | ₩24,102 | ₩24,015 | ₩24,049 | -0.17% | 18.3만 |
|---|
| 2026.07.10 | ₩24,129 | ₩24,143 | ₩24,089 | ₩24,089 | -0.17% | 10만 |
|---|
| 2026.07.09 | ₩24,075 | ₩24,116 | ₩24,067 | ₩24,116 | +0.17% | 11.8만 |
|---|
| 2026.07.08 | ₩24,102 | ₩24,134 | ₩24,028 | ₩24,062 | -0.17% | 19.7만 |
|---|
| 2026.07.07 | ₩24,143 | ₩24,163 | ₩24,089 | ₩24,129 | -0.06% | 19.9만 |
|---|
| 2026.07.06 | ₩24,169 | ₩24,176 | ₩24,129 | ₩24,169 | 0.00% | 36.3만 |
|---|
| 2026.07.02 | ₩24,156 | ₩24,156 | ₩24,116 | ₩24,143 | -0.06% | 55.4만 |
|---|
| 2026.07.01 | ₩24,156 | ₩24,183 | ₩24,102 | ₩24,156 | 0.00% | 26.5만 |
|---|
| 2026.06.30 | ₩24,169 | ₩24,210 | ₩24,136 | ₩24,156 | -0.06% | 28.1만 |
|---|
| 2026.06.29 | ₩24,143 | ₩24,210 | ₩24,116 | ₩24,169 | +0.11% | 35.1만 |
|---|
| 2026.06.26 | ₩24,169 | ₩24,169 | ₩24,129 | ₩24,143 | -0.11% | 8.9만 |
|---|
| 2026.06.25 | ₩24,169 | ₩24,231 | ₩24,116 | ₩24,143 | -0.11% | 24.8만 |
|---|
| 2026.06.24 | ₩24,210 | ₩24,223 | ₩24,169 | ₩24,183 | -0.11% | 11.9만 |
|---|
| 2026.06.23 | ₩24,183 | ₩24,223 | ₩24,143 | ₩24,169 | -0.06% | 30.7만 |
|---|
| 2026.06.22 | ₩24,236 | ₩24,259 | ₩24,129 | ₩24,143 | -0.39% | 33.4만 |
|---|
| 2026.06.18 | ₩24,196 | ₩24,330 | ₩24,155 | ₩24,189 | -0.03% | 18.4만 |
|---|
| 2026.06.17 | ₩24,196 | ₩24,290 | ₩24,129 | ₩24,129 | -0.28% | 12.9만 |
|---|
| 2026.06.16 | ₩24,263 | ₩24,263 | ₩24,171 | ₩24,210 | -0.22% | 49만 |
|---|
| 2026.06.15 | ₩24,196 | ₩24,230 | ₩24,177 | ₩24,196 | 0.00% | 23.9만 |
|---|
| 2026.06.12 | ₩24,183 | ₩24,210 | ₩24,152 | ₩24,196 | +0.06% | 21.2만 |
|---|
| 2026.06.11 | ₩24,116 | ₩24,210 | ₩24,089 | ₩24,183 | +0.28% | 13.9만 |
|---|
| 2026.06.10 | ₩24,129 | ₩24,143 | ₩24,062 | ₩24,082 | -0.19% | 16.5만 |
|---|
| 2026.06.09 | ₩24,089 | ₩24,169 | ₩24,049 | ₩24,089 | 0.00% | 114.8만 |
|---|
| 2026.06.08 | ₩24,089 | ₩24,344 | ₩24,038 | ₩24,049 | -0.17% | 75.8만 |
|---|
| 2026.06.05 | ₩24,116 | ₩24,196 | ₩24,069 | ₩24,102 | -0.06% | 91.2만 |
|---|
| 2026.06.04 | ₩24,156 | ₩24,210 | ₩24,156 | ₩24,169 | +0.06% | 144.6만 |
|---|
| 2026.06.03 | ₩24,169 | ₩24,183 | ₩24,116 | ₩24,143 | -0.11% | 55.5만 |
|---|
| 2026.06.02 | ₩24,169 | ₩24,277 | ₩24,156 | ₩24,196 | +0.11% | 51.2만 |
|---|
| 2026.06.01 | ₩24,143 | ₩24,210 | ₩24,116 | ₩24,176 | +0.14% | 55.5만 |
|---|
| 2026.05.29 | ₩24,223 | ₩24,230 | ₩24,191 | ₩24,216 | -0.03% | 6.9만 |
|---|
| 2026.05.28 | ₩24,156 | ₩24,223 | ₩24,136 | ₩24,196 | +0.17% | 75.7만 |
|---|
| 2026.05.27 | ₩24,183 | ₩24,183 | ₩24,143 | ₩24,143 | -0.17% | 62.5만 |
|---|
| 2026.05.26 | ₩24,116 | ₩24,210 | ₩24,102 | ₩24,183 | +0.28% | 100.2만 |
|---|
| 2026.05.22 | ₩24,102 | ₩24,129 | ₩24,089 | ₩24,122 | +0.08% | 6.1만 |
|---|
| 2026.05.21 | ₩23,995 | ₩24,137 | ₩23,982 | ₩24,102 | +0.45% | 16.9만 |
|---|
| 2026.05.20 | ₩24,008 | ₩24,143 | ₩24,008 | ₩24,089 | +0.34% | 25.7만 |
|---|
| 2026.05.19 | ₩24,143 | ₩24,149 | ₩23,988 | ₩24,008 | -0.56% | 24.1만 |
|---|
| 2026.05.18 | ₩24,049 | ₩24,129 | ₩24,022 | ₩24,075 | +0.11% | 25.6만 |
|---|
| 2026.05.15 | ₩24,143 | ₩24,196 | ₩24,049 | ₩24,062 | -0.33% | 16.2만 |
|---|
| 2026.05.14 | ₩24,196 | ₩24,236 | ₩24,143 | ₩24,143 | -0.22% | 31.3만 |
|---|
| 2026.05.13 | ₩24,196 | ₩24,246 | ₩24,143 | ₩24,169 | -0.11% | 14.3만 |
|---|
| 2026.05.12 | ₩24,250 | ₩24,250 | ₩24,157 | ₩24,183 | -0.28% | 21.3만 |
|---|
| 2026.05.11 | ₩24,263 | ₩24,344 | ₩24,196 | ₩24,236 | -0.11% | 49.1만 |
|---|
| 2026.05.08 | ₩24,250 | ₩24,303 | ₩24,211 | ₩24,277 | +0.11% | 17.5만 |
|---|
| 2026.05.07 | ₩24,290 | ₩24,290 | ₩24,196 | ₩24,210 | -0.33% | 19.5만 |
|---|
| 2026.05.06 | ₩24,236 | ₩24,277 | ₩24,184 | ₩24,250 | +0.06% | 31.1만 |
|---|
| 2026.05.05 | ₩24,297 | ₩24,357 | ₩24,160 | ₩24,183 | -0.47% | 44.1만 |
|---|
| 2026.05.04 | ₩24,183 | ₩24,371 | ₩24,116 | ₩24,116 | -0.28% | 24.5만 |
|---|
| 2026.05.01 | ₩24,236 | ₩24,368 | ₩24,196 | ₩24,236 | 0.00% | 9만 |
|---|
| 2026.04.30 | ₩24,210 | ₩24,451 | ₩24,173 | ₩24,210 | 0.00% | 30만 |
|---|
| 2026.04.29 | ₩24,236 | ₩24,277 | ₩24,143 | ₩24,143 | -0.39% | 25.1만 |
|---|
| 2026.04.28 | ₩24,250 | ₩24,357 | ₩24,183 | ₩24,263 | +0.06% | 21.7만 |
|---|
| 2026.04.27 | ₩24,303 | ₩24,354 | ₩24,210 | ₩24,236 | -0.28% | 30.3만 |
|---|
| 2026.04.24 | ₩24,250 | ₩24,336 | ₩24,196 | ₩24,290 | +0.17% | 11.5만 |
|---|
| 2026.04.23 | ₩24,303 | ₩24,371 | ₩24,257 | ₩24,263 | -0.17% | 15.3만 |
|---|
| 2026.04.22 | ₩24,344 | ₩24,350 | ₩24,303 | ₩24,303 | -0.17% | 18.1만 |
|---|
| 2026.04.21 | ₩24,330 | ₩24,384 | ₩24,270 | ₩24,303 | -0.11% | 31.5만 |
|---|
| 2026.04.20 | ₩24,330 | ₩24,451 | ₩24,290 | ₩24,330 | 0.00% | 29.2만 |
|---|
| 2026.04.17 | ₩24,344 | ₩24,408 | ₩24,281 | ₩24,330 | -0.06% | 8.6만 |
|---|
| 2026.04.16 | ₩24,330 | ₩24,334 | ₩24,226 | ₩24,277 | -0.22% | 15.5만 |
|---|
| 2026.04.15 | ₩24,330 | ₩24,411 | ₩24,223 | ₩24,277 | -0.22% | 37.9만 |
|---|
| 2026.04.14 | ₩24,263 | ₩24,317 | ₩24,216 | ₩24,317 | +0.22% | 49.9만 |
|---|
| 2026.04.13 | ₩24,183 | ₩24,250 | ₩24,129 | ₩24,250 | +0.28% | 16.5만 |
|---|
| 2026.04.10 | ₩24,196 | ₩24,236 | ₩24,151 | ₩24,183 | -0.06% | 6.8만 |
|---|
| 2026.04.09 | ₩24,156 | ₩24,236 | ₩24,129 | ₩24,196 | +0.17% | 15.2만 |
|---|
| 2026.04.08 | ₩24,169 | ₩24,196 | ₩24,122 | ₩24,143 | -0.11% | 28.3만 |
|---|
| 2026.04.07 | ₩24,008 | ₩24,102 | ₩23,968 | ₩24,102 | +0.39% | 26.3만 |
|---|
| 2026.04.06 | ₩23,982 | ₩24,012 | ₩23,968 | ₩24,008 | +0.11% | 17.8만 |
|---|
| 2026.04.02 | ₩24,022 | ₩24,291 | ₩23,969 | ₩24,035 | +0.06% | 15.6만 |
|---|
| 2026.04.01 | ₩24,008 | ₩24,049 | ₩23,995 | ₩24,008 | 0.00% | 9.2만 |
|---|
| 2026.03.31 | ₩23,995 | ₩24,143 | ₩23,892 | ₩24,008 | +0.06% | 31만 |
|---|
| 2026.03.30 | ₩23,914 | ₩23,982 | ₩23,874 | ₩23,955 | +0.17% | 41.6만 |
|---|
| 2026.03.27 | ₩23,874 | ₩24,024 | ₩23,841 | ₩23,874 | 0.00% | 63.8만 |
|---|
| 2026.03.26 | ₩23,941 | ₩23,995 | ₩23,854 | ₩23,868 | -0.31% | 14만 |
|---|
| 2026.03.25 | ₩23,955 | ₩24,133 | ₩23,874 | ₩23,955 | 0.00% | 28.4만 |
|---|
| 2026.03.24 | ₩23,834 | ₩24,114 | ₩23,818 | ₩23,834 | 0.00% | 153.6만 |
|---|
| 2026.03.23 | ₩23,982 | ₩23,995 | ₩23,914 | ₩23,982 | 0.00% | 67.6만 |
|---|
| 2026.03.20 | ₩24,062 | ₩24,116 | ₩23,941 | ₩23,941 | -0.50% | 10.3만 |
|---|
| 2026.03.19 | ₩24,102 | ₩24,156 | ₩24,049 | ₩24,143 | +0.17% | 18.9만 |
|---|
| 2026.03.18 | ₩24,183 | ₩24,196 | ₩24,089 | ₩24,092 | -0.38% | 6.9만 |
|---|
| 2026.03.17 | ₩24,210 | ₩24,250 | ₩24,183 | ₩24,196 | -0.06% | 29.6만 |
|---|
| 2026.03.16 | ₩24,143 | ₩24,210 | ₩24,143 | ₩24,203 | +0.25% | 35.4만 |
|---|
| 2026.03.13 | ₩24,196 | ₩24,277 | ₩24,156 | ₩24,156 | -0.17% | 27.2만 |
|---|
| 2026.03.12 | ₩24,303 | ₩24,746 | ₩24,176 | ₩24,183 | -0.50% | 16.3만 |
|---|
| 2026.03.11 | ₩24,250 | ₩24,344 | ₩24,250 | ₩24,290 | +0.17% | 19.7만 |
|---|
| 2026.03.10 | ₩24,344 | ₩24,464 | ₩24,277 | ₩24,290 | -0.22% | 34.7만 |
|---|
| 2026.03.09 | ₩24,263 | ₩24,344 | ₩24,236 | ₩24,330 | +0.28% | 54.2만 |
|---|
| 2026.03.06 | ₩24,384 | ₩24,397 | ₩24,330 | ₩24,344 | -0.17% | 16.1만 |
|---|
| 2026.03.05 | ₩24,330 | ₩24,438 | ₩24,330 | ₩24,384 | +0.22% | 21.3만 |
|---|
| 2026.03.04 | ₩24,411 | ₩24,491 | ₩24,357 | ₩24,384 | -0.11% | 33.3만 |
|---|
| 2026.03.03 | ₩24,478 | ₩24,478 | ₩24,371 | ₩24,464 | -0.05% | 39.4만 |
|---|
| 2026.03.02 | ₩24,585 | ₩24,625 | ₩24,438 | ₩24,478 | -0.44% | 59.7만 |
|---|
| 2026.02.27 | ₩24,572 | ₩24,625 | ₩24,560 | ₩24,605 | +0.14% | 13.4만 |
|---|
| 2026.02.26 | ₩24,558 | ₩24,624 | ₩24,545 | ₩24,585 | +0.11% | 33.7만 |
|---|
| 2026.02.25 | ₩24,545 | ₩24,572 | ₩24,545 | ₩24,558 | +0.05% | 44.1만 |
|---|
| 2026.02.24 | ₩24,545 | ₩24,572 | ₩24,545 | ₩24,558 | +0.05% | 25.1만 |
|---|
| 2026.02.23 | ₩24,585 | ₩24,585 | ₩24,545 | ₩24,572 | -0.05% | 19.3만 |
|---|
| 2026.02.20 | ₩24,545 | ₩24,652 | ₩24,531 | ₩24,558 | +0.05% | 12만 |
|---|
| 2026.02.19 | ₩24,639 | ₩24,733 | ₩24,585 | ₩24,585 | -0.22% | 12.2만 |
|---|
| 2026.02.18 | ₩24,652 | ₩24,692 | ₩24,585 | ₩24,639 | -0.05% | 19.7만 |
|---|
| 2026.02.17 | ₩24,599 | ₩24,636 | ₩24,581 | ₩24,619 | +0.08% | 32.8만 |
|---|
| 2026.02.13 | ₩24,558 | ₩24,599 | ₩24,531 | ₩24,572 | +0.05% | 11.6만 |
|---|
| 2026.02.12 | ₩24,518 | ₩24,545 | ₩24,505 | ₩24,545 | +0.11% | 20.6만 |
|---|
| 2026.02.11 | ₩24,531 | ₩24,531 | ₩24,464 | ₩24,505 | -0.11% | 28.7만 |
|---|
| 2026.02.10 | ₩24,505 | ₩24,545 | ₩24,478 | ₩24,545 | +0.16% | 14.7만 |
|---|
| 2026.02.09 | ₩24,491 | ₩24,518 | ₩24,464 | ₩24,491 | 0.00% | 29.8만 |
|---|
| 2026.02.06 | ₩24,518 | ₩24,545 | ₩24,435 | ₩24,491 | -0.11% | 30.3만 |
|---|
| 2026.02.05 | ₩24,451 | ₩24,491 | ₩24,411 | ₩24,491 | +0.16% | 13.1만 |
|---|
| 2026.02.04 | ₩24,411 | ₩24,438 | ₩24,384 | ₩24,411 | 0.00% | 11.7만 |
|---|
| 2026.02.03 | ₩24,411 | ₩24,424 | ₩24,384 | ₩24,401 | -0.04% | 32.2만 |
|---|
| 2026.02.02 | ₩24,411 | ₩24,424 | ₩24,384 | ₩24,404 | -0.03% | 32.2만 |
|---|
| 2026.01.30 | ₩24,411 | ₩24,491 | ₩24,397 | ₩24,424 | +0.05% | 16.8만 |
|---|
| 2026.01.29 | ₩24,438 | ₩24,491 | ₩24,384 | ₩24,411 | -0.11% | 20.6만 |
|---|
| 2026.01.28 | ₩24,438 | ₩24,505 | ₩24,384 | ₩24,411 | -0.11% | 20.8만 |
|---|
| 2026.01.27 | ₩24,357 | ₩24,478 | ₩24,357 | ₩24,411 | +0.22% | 28.1만 |
|---|
| 2026.01.26 | ₩24,397 | ₩24,464 | ₩24,384 | ₩24,438 | +0.16% | 30.1만 |
|---|
| 2026.01.23 | ₩24,478 | ₩24,478 | ₩24,384 | ₩24,438 | -0.16% | 7.1만 |
|---|
| 2026.01.22 | ₩24,478 | ₩24,478 | ₩24,438 | ₩24,464 | -0.05% | 22.2만 |
|---|
| 2026.01.21 | ₩24,438 | ₩24,478 | ₩24,424 | ₩24,451 | +0.05% | 20.9만 |
|---|
| 2026.01.20 | ₩24,464 | ₩24,491 | ₩24,424 | ₩24,438 | -0.11% | 24만 |
|---|
| 2026.01.16 | ₩24,464 | ₩24,491 | ₩24,452 | ₩24,478 | +0.05% | 9.2만 |
|---|
| 2026.01.15 | ₩24,491 | ₩24,530 | ₩24,464 | ₩24,464 | -0.11% | 15.5만 |
|---|
| 2026.01.14 | ₩24,505 | ₩24,518 | ₩24,476 | ₩24,505 | 0.00% | 76만 |
|---|
| 2026.01.13 | ₩24,505 | ₩24,518 | ₩24,464 | ₩24,518 | +0.05% | 17.8만 |
|---|
| 2026.01.12 | ₩24,505 | ₩24,518 | ₩24,464 | ₩24,464 | -0.16% | 27.3만 |
|---|
| 2026.01.09 | ₩24,491 | ₩24,518 | ₩24,451 | ₩24,518 | +0.11% | 23.4만 |
|---|
| 2026.01.08 | ₩24,518 | ₩24,518 | ₩24,478 | ₩24,478 | -0.16% | 18.1만 |
|---|
| 2026.01.07 | ₩24,518 | ₩24,545 | ₩24,497 | ₩24,505 | -0.05% | 18.1만 |
|---|
| 2026.01.06 | ₩24,545 | ₩24,612 | ₩24,478 | ₩24,491 | -0.22% | 37.3만 |
|---|
| 2026.01.05 | ₩24,505 | ₩24,545 | ₩24,464 | ₩24,505 | 0.00% | 36.9만 |
|---|
| 2026.01.02 | ₩24,531 | ₩24,531 | ₩24,478 | ₩24,478 | -0.22% | 22.3만 |
|---|
| 2025.12.31 | ₩24,518 | ₩24,538 | ₩24,471 | ₩24,485 | -0.14% | 27.7만 |
|---|
| 2025.12.30 | ₩24,531 | ₩24,558 | ₩24,491 | ₩24,505 | -0.11% | 38.2만 |
|---|
| 2025.12.29 | ₩24,599 | ₩24,605 | ₩24,464 | ₩24,518 | -0.33% | 36.9만 |
|---|
| 2025.12.26 | ₩24,612 | ₩24,713 | ₩24,518 | ₩24,612 | 0.00% | 11.9만 |
|---|
| 2025.12.24 | ₩24,907 | ₩24,947 | ₩24,887 | ₩24,907 | 0.00% | 14.2만 |
|---|
| 2025.12.23 | ₩24,894 | ₩24,907 | ₩24,853 | ₩24,880 | -0.05% | 20.8만 |
|---|
| 2025.12.22 | ₩24,867 | ₩24,922 | ₩24,859 | ₩24,907 | +0.16% | 15.5만 |
|---|
| 2025.12.19 | ₩24,907 | ₩24,939 | ₩24,856 | ₩24,867 | -0.16% | 7.7만 |
|---|
| 2025.12.18 | ₩24,894 | ₩24,934 | ₩24,867 | ₩24,894 | 0.00% | 11.2만 |
|---|
| 2025.12.17 | ₩24,880 | ₩24,891 | ₩24,861 | ₩24,867 | -0.05% | 13.8만 |
|---|
| 2025.12.16 | ₩24,880 | ₩24,907 | ₩24,840 | ₩24,907 | +0.11% | 19.9만 |
|---|
| 2025.12.15 | ₩24,840 | ₩24,891 | ₩24,840 | ₩24,853 | +0.05% | 17.3만 |
|---|
| 2025.12.12 | ₩24,894 | ₩24,894 | ₩24,840 | ₩24,853 | -0.16% | 8.2만 |
|---|
| 2025.12.11 | ₩24,907 | ₩24,920 | ₩24,863 | ₩24,894 | -0.05% | 10.9만 |
|---|
| 2025.12.10 | ₩24,867 | ₩24,907 | ₩24,837 | ₩24,907 | +0.16% | 11.6만 |
|---|
| 2025.12.09 | ₩24,894 | ₩24,894 | ₩24,827 | ₩24,840 | -0.22% | 21.2만 |
|---|
| 2025.12.08 | ₩24,894 | ₩24,894 | ₩24,827 | ₩24,880 | -0.05% | 22.4만 |
|---|
| 2025.12.05 | ₩24,920 | ₩24,920 | ₩24,867 | ₩24,880 | -0.16% | 6.5만 |
|---|
| 2025.12.04 | ₩24,934 | ₩25,001 | ₩24,867 | ₩24,907 | -0.11% | 16.5만 |
|---|
| 2025.12.03 | ₩24,894 | ₩24,934 | ₩24,867 | ₩24,930 | +0.15% | 21.3만 |
|---|
| 2025.12.02 | ₩24,853 | ₩24,955 | ₩24,847 | ₩24,880 | +0.11% | 23.6만 |
|---|
| 2025.12.01 | ₩24,867 | ₩24,961 | ₩24,853 | ₩24,961 | +0.38% | 40.1만 |
|---|
| 2025.11.28 | ₩24,920 | ₩24,934 | ₩24,867 | ₩24,894 | -0.11% | 45.3만 |
|---|
| 2025.11.26 | ₩24,880 | ₩24,945 | ₩24,827 | ₩24,927 | +0.19% | 13.4만 |
|---|
| 2025.11.25 | ₩24,920 | ₩24,985 | ₩24,867 | ₩24,920 | 0.00% | 18.2만 |
|---|
| 2025.11.24 | ₩24,920 | ₩24,987 | ₩24,880 | ₩24,920 | 0.00% | 12.2만 |
|---|
| 2025.11.21 | ₩24,880 | ₩24,934 | ₩24,853 | ₩24,920 | +0.16% | 6.9만 |
|---|
| 2025.11.20 | ₩24,894 | ₩24,947 | ₩24,853 | ₩24,934 | +0.16% | 12.9만 |
|---|
| 2025.11.19 | ₩24,947 | ₩24,974 | ₩24,853 | ₩24,907 | -0.16% | 16.2만 |
|---|
| 2025.11.18 | ₩24,907 | ₩24,934 | ₩24,867 | ₩24,907 | 0.00% | 20.8만 |
|---|
| 2025.11.17 | ₩24,934 | ₩24,974 | ₩24,853 | ₩24,907 | -0.11% | 20.6만 |
|---|
| 2025.11.14 | ₩24,947 | ₩24,982 | ₩24,853 | ₩24,853 | -0.38% | 7.1만 |
|---|
| 2025.11.13 | ₩24,894 | ₩25,001 | ₩24,867 | ₩24,867 | -0.11% | 11.9만 |
|---|
| 2025.11.12 | ₩24,961 | ₩25,001 | ₩24,853 | ₩24,920 | -0.16% | 10.4만 |
|---|
| 2025.11.11 | ₩24,947 | ₩25,014 | ₩24,840 | ₩24,947 | 0.00% | 20.1만 |
|---|
| 2025.11.10 | ₩24,907 | ₩24,947 | ₩24,867 | ₩24,900 | -0.03% | 16.5만 |
|---|
| 2025.11.07 | ₩24,907 | ₩24,974 | ₩24,831 | ₩24,920 | +0.05% | 11.6만 |
|---|
| 2025.11.06 | ₩24,961 | ₩24,974 | ₩24,827 | ₩24,894 | -0.27% | 44.6만 |
|---|
| 2025.11.05 | ₩24,920 | ₩24,961 | ₩24,813 | ₩24,961 | +0.16% | 17.1만 |
|---|
| 2025.11.04 | ₩24,947 | ₩24,970 | ₩24,853 | ₩24,880 | -0.27% | 24.2만 |
|---|
| 2025.11.03 | ₩24,947 | ₩24,947 | ₩24,880 | ₩24,947 | 0.00% | 27.3만 |
|---|
| 2025.10.31 | ₩24,947 | ₩24,987 | ₩24,832 | ₩24,934 | -0.05% | 20.9만 |
|---|
| 2025.10.30 | ₩24,867 | ₩24,978 | ₩24,841 | ₩24,961 | +0.38% | 27.3만 |
|---|
| 2025.10.29 | ₩24,987 | ₩25,028 | ₩24,827 | ₩24,896 | -0.36% | 27만 |
|---|
| 2025.10.28 | ₩25,001 | ₩25,095 | ₩24,934 | ₩25,028 | +0.11% | 25만 |
|---|
| 2025.10.27 | ₩25,028 | ₩25,081 | ₩24,907 | ₩25,081 | +0.21% | 30.5만 |
|---|
| 2025.10.24 | ₩25,028 | ₩25,081 | ₩24,974 | ₩25,081 | +0.21% | 6.7만 |
|---|
| 2025.10.23 | ₩25,014 | ₩25,028 | ₩24,910 | ₩24,961 | -0.21% | 13.6만 |
|---|
| 2025.10.22 | ₩25,028 | ₩25,081 | ₩24,939 | ₩25,081 | +0.21% | 12.5만 |
|---|
| 2025.10.21 | ₩24,961 | ₩25,081 | ₩24,896 | ₩25,001 | +0.16% | 21.3만 |
|---|
| 2025.10.20 | ₩24,947 | ₩25,014 | ₩24,813 | ₩24,987 | +0.16% | 22.5만 |
|---|
| 2025.10.17 | ₩24,934 | ₩24,974 | ₩24,853 | ₩24,907 | -0.11% | 12.5만 |
|---|
| 2025.10.16 | ₩24,894 | ₩24,961 | ₩24,853 | ₩24,934 | +0.16% | 14.6만 |
|---|
| 2025.10.15 | ₩24,880 | ₩24,946 | ₩24,827 | ₩24,867 | -0.05% | 12.9만 |
|---|
| 2025.10.14 | ₩24,894 | ₩24,947 | ₩24,800 | ₩24,867 | -0.11% | 21.6만 |
|---|
| 2025.10.13 | ₩24,853 | ₩24,938 | ₩24,773 | ₩24,934 | +0.32% | 14.8만 |
|---|
| 2025.10.10 | ₩24,853 | ₩24,880 | ₩24,770 | ₩24,880 | +0.11% | 8.6만 |
|---|