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 | ₩23,455 | ₩23,461 | ₩23,353 | ₩23,402 | -0.23% | 11.5만 |
| 2026.10.08 | ₩23,361 | ₩23,435 | ₩23,268 | ₩23,428 | +0.29% | 39.5만 |
| 2026.10.07 | ₩23,335 | ₩23,375 | ₩23,282 | ₩23,375 | +0.17% | 13만 |
| 2026.10.06 | ₩23,348 | ₩23,400 | ₩23,323 | ₩23,375 | +0.11% | 14.9만 |
| 2026.10.05 | ₩23,308 | ₩23,335 | ₩23,281 | ₩23,321 | +0.06% | 19.5만 |
| 2026.10.02 | ₩23,294 | ₩23,361 | ₩23,281 | ₩23,294 | 0.00% | 93.9만 |
| 2026.10.01 | ₩23,294 | ₩23,294 | ₩23,201 | ₩23,294 | 0.00% | 13.5만 |
| 2026.09.30 | ₩23,335 | ₩23,335 | ₩23,268 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,294 |
| -0.17% |
| 23.6만 |
| 2026.09.29 | ₩23,335 | ₩23,399 | ₩23,294 | ₩23,294 | -0.17% | 13.7만 |
|---|
| 2026.09.28 | ₩23,402 | ₩23,455 | ₩23,294 | ₩23,335 | -0.29% | 37.8만 |
|---|
| 2026.09.25 | ₩23,496 | ₩23,603 | ₩23,422 | ₩23,603 | +0.46% | 15.4만 |
|---|
| 2026.09.24 | ₩23,589 | ₩23,589 | ₩23,475 | ₩23,482 | -0.45% | 13.5만 |
|---|
| 2026.09.23 | ₩23,710 | ₩23,737 | ₩23,496 | ₩23,563 | -0.62% | 55.2만 |
|---|
| 2026.09.22 | ₩23,710 | ₩23,737 | ₩23,683 | ₩23,710 | 0.00% | 15만 |
|---|
| 2026.09.21 | ₩23,724 | ₩23,831 | ₩23,656 | ₩23,697 | -0.11% | 1240.2만 |
|---|
| 2026.09.18 | ₩23,697 | ₩23,728 | ₩23,639 | ₩23,656 | -0.17% | 6.2만 |
|---|
| 2026.09.17 | ₩23,697 | ₩23,785 | ₩23,656 | ₩23,710 | +0.06% | 15.7만 |
|---|
| 2026.09.16 | ₩23,670 | ₩23,750 | ₩23,630 | ₩23,630 | -0.17% | 14.7만 |
|---|
| 2026.09.15 | ₩23,683 | ₩23,683 | ₩23,630 | ₩23,656 | -0.11% | 15.9만 |
|---|
| 2026.09.14 | ₩23,710 | ₩23,710 | ₩23,647 | ₩23,683 | -0.11% | 24.6만 |
|---|
| 2026.09.11 | ₩23,804 | ₩23,811 | ₩23,717 | ₩23,737 | -0.28% | 14만 |
|---|
| 2026.09.10 | ₩23,831 | ₩23,898 | ₩23,764 | ₩23,858 | +0.11% | 18.7만 |
|---|
| 2026.09.09 | ₩23,938 | ₩23,938 | ₩23,862 | ₩23,898 | -0.17% | 30.9만 |
|---|
| 2026.09.08 | ₩23,911 | ₩23,938 | ₩23,911 | ₩23,925 | +0.06% | 27.4만 |
|---|
| 2026.09.04 | ₩23,965 | ₩23,965 | ₩23,919 | ₩23,938 | -0.11% | 8.8만 |
|---|
| 2026.09.03 | ₩23,952 | ₩24,032 | ₩23,925 | ₩23,925 | -0.11% | 16.3만 |
|---|
| 2026.09.02 | ₩23,952 | ₩23,978 | ₩23,911 | ₩23,925 | -0.11% | 23.9만 |
|---|
| 2026.09.01 | ₩24,005 | ₩24,011 | ₩23,925 | ₩23,938 | -0.28% | 45.2만 |
|---|
| 2026.08.31 | ₩23,992 | ₩24,059 | ₩23,954 | ₩23,992 | 0.00% | 25.5만 |
|---|
| 2026.08.28 | ₩24,045 | ₩24,114 | ₩23,985 | ₩23,992 | -0.22% | 20.5만 |
|---|
| 2026.08.27 | ₩24,045 | ₩24,099 | ₩24,019 | ₩24,032 | -0.06% | 22.3만 |
|---|
| 2026.08.26 | ₩24,059 | ₩24,098 | ₩24,032 | ₩24,045 | -0.06% | 22.8만 |
|---|
| 2026.08.25 | ₩24,086 | ₩24,162 | ₩24,052 | ₩24,139 | +0.22% | 31.5만 |
|---|
| 2026.08.24 | ₩24,045 | ₩24,072 | ₩24,019 | ₩24,059 | +0.06% | 29.7만 |
|---|
| 2026.08.21 | ₩24,059 | ₩24,059 | ₩24,019 | ₩24,019 | -0.17% | 10.1만 |
|---|
| 2026.08.20 | ₩24,045 | ₩24,086 | ₩24,019 | ₩24,019 | -0.11% | 17.5만 |
|---|
| 2026.08.19 | ₩24,059 | ₩24,059 | ₩24,032 | ₩24,045 | -0.06% | 23만 |
|---|
| 2026.08.18 | ₩24,032 | ₩24,045 | ₩23,984 | ₩24,032 | 0.00% | 32.1만 |
|---|
| 2026.08.17 | ₩24,072 | ₩24,086 | ₩24,020 | ₩24,032 | -0.17% | 30.6만 |
|---|
| 2026.08.14 | ₩24,099 | ₩24,107 | ₩24,045 | ₩24,052 | -0.19% | 14만 |
|---|
| 2026.08.13 | ₩24,045 | ₩24,099 | ₩24,019 | ₩24,086 | +0.17% | 16.5만 |
|---|
| 2026.08.12 | ₩24,045 | ₩24,051 | ₩24,005 | ₩24,032 | -0.06% | 18.4만 |
|---|
| 2026.08.11 | ₩24,005 | ₩24,053 | ₩23,977 | ₩24,005 | 0.00% | 22.2만 |
|---|
| 2026.08.10 | ₩24,019 | ₩24,029 | ₩23,952 | ₩23,958 | -0.25% | 30.3만 |
|---|
| 2026.08.07 | ₩24,005 | ₩24,059 | ₩23,998 | ₩24,025 | +0.08% | 14.9만 |
|---|
| 2026.08.06 | ₩24,005 | ₩24,032 | ₩23,992 | ₩24,025 | +0.08% | 39.9만 |
|---|
| 2026.08.05 | ₩24,005 | ₩24,019 | ₩23,949 | ₩24,005 | 0.00% | 19.4만 |
|---|
| 2026.08.04 | ₩23,965 | ₩24,005 | ₩23,952 | ₩23,998 | +0.14% | 20.4만 |
|---|
| 2026.08.03 | ₩23,952 | ₩23,952 | ₩23,911 | ₩23,952 | 0.00% | 17.8만 |
|---|
| 2026.07.31 | ₩23,938 | ₩23,972 | ₩23,871 | ₩23,905 | -0.14% | 15만 |
|---|
| 2026.07.30 | ₩23,898 | ₩23,978 | ₩23,884 | ₩23,898 | 0.00% | 21.1만 |
|---|
| 2026.07.29 | ₩23,898 | ₩23,925 | ₩23,871 | ₩23,871 | -0.11% | 21.4만 |
|---|
| 2026.07.28 | ₩23,938 | ₩23,965 | ₩23,898 | ₩23,911 | -0.11% | 20.5만 |
|---|
| 2026.07.27 | ₩23,911 | ₩23,925 | ₩23,871 | ₩23,898 | -0.06% | 22만 |
|---|
| 2026.07.24 | ₩23,925 | ₩23,965 | ₩23,925 | ₩23,931 | +0.03% | 53.8만 |
|---|
| 2026.07.23 | ₩23,965 | ₩23,972 | ₩23,898 | ₩23,911 | -0.22% | 15.5만 |
|---|
| 2026.07.22 | ₩24,019 | ₩24,112 | ₩23,978 | ₩23,992 | -0.11% | 37.4만 |
|---|
| 2026.07.21 | ₩24,059 | ₩24,066 | ₩23,978 | ₩24,005 | -0.22% | 16.7만 |
|---|
| 2026.07.20 | ₩24,045 | ₩24,166 | ₩24,005 | ₩24,059 | +0.06% | 24.4만 |
|---|
| 2026.07.17 | ₩24,045 | ₩24,179 | ₩24,032 | ₩24,032 | -0.06% | 8.9만 |
|---|
| 2026.07.16 | ₩24,032 | ₩24,092 | ₩24,019 | ₩24,032 | 0.00% | 19.3만 |
|---|
| 2026.07.15 | ₩24,059 | ₩24,072 | ₩24,032 | ₩24,052 | -0.03% | 7.7만 |
|---|
| 2026.07.14 | ₩24,005 | ₩24,072 | ₩24,005 | ₩24,019 | +0.06% | 27.8만 |
|---|
| 2026.07.13 | ₩24,086 | ₩24,099 | ₩24,012 | ₩24,045 | -0.17% | 18.3만 |
|---|
| 2026.07.10 | ₩24,126 | ₩24,139 | ₩24,086 | ₩24,086 | -0.17% | 10만 |
|---|
| 2026.07.09 | ₩24,072 | ₩24,112 | ₩24,064 | ₩24,112 | +0.17% | 11.8만 |
|---|
| 2026.07.08 | ₩24,099 | ₩24,131 | ₩24,025 | ₩24,059 | -0.17% | 19.7만 |
|---|
| 2026.07.07 | ₩24,139 | ₩24,159 | ₩24,086 | ₩24,126 | -0.06% | 19.9만 |
|---|
| 2026.07.06 | ₩24,166 | ₩24,173 | ₩24,126 | ₩24,166 | 0.00% | 36.3만 |
|---|
| 2026.07.02 | ₩24,153 | ₩24,153 | ₩24,112 | ₩24,139 | -0.06% | 55.4만 |
|---|
| 2026.07.01 | ₩24,153 | ₩24,179 | ₩24,099 | ₩24,153 | 0.00% | 26.5만 |
|---|
| 2026.06.30 | ₩24,166 | ₩24,206 | ₩24,133 | ₩24,153 | -0.06% | 28.1만 |
|---|
| 2026.06.29 | ₩24,139 | ₩24,206 | ₩24,112 | ₩24,166 | +0.11% | 35.1만 |
|---|
| 2026.06.26 | ₩24,166 | ₩24,166 | ₩24,126 | ₩24,139 | -0.11% | 8.9만 |
|---|
| 2026.06.25 | ₩24,166 | ₩24,228 | ₩24,112 | ₩24,139 | -0.11% | 24.8만 |
|---|
| 2026.06.24 | ₩24,206 | ₩24,220 | ₩24,166 | ₩24,179 | -0.11% | 11.9만 |
|---|
| 2026.06.23 | ₩24,179 | ₩24,220 | ₩24,139 | ₩24,166 | -0.06% | 30.7만 |
|---|
| 2026.06.22 | ₩24,233 | ₩24,256 | ₩24,126 | ₩24,139 | -0.39% | 33.4만 |
|---|
| 2026.06.18 | ₩24,193 | ₩24,327 | ₩24,151 | ₩24,186 | -0.03% | 18.4만 |
|---|
| 2026.06.17 | ₩24,193 | ₩24,287 | ₩24,126 | ₩24,126 | -0.28% | 12.9만 |
|---|
| 2026.06.16 | ₩24,260 | ₩24,260 | ₩24,167 | ₩24,206 | -0.22% | 49만 |
|---|
| 2026.06.15 | ₩24,193 | ₩24,226 | ₩24,174 | ₩24,193 | 0.00% | 23.9만 |
|---|
| 2026.06.12 | ₩24,179 | ₩24,206 | ₩24,149 | ₩24,193 | +0.06% | 21.2만 |
|---|
| 2026.06.11 | ₩24,112 | ₩24,206 | ₩24,086 | ₩24,179 | +0.28% | 13.9만 |
|---|
| 2026.06.10 | ₩24,126 | ₩24,139 | ₩24,059 | ₩24,079 | -0.19% | 16.5만 |
|---|
| 2026.06.09 | ₩24,086 | ₩24,166 | ₩24,045 | ₩24,086 | 0.00% | 114.8만 |
|---|
| 2026.06.08 | ₩24,086 | ₩24,340 | ₩24,035 | ₩24,045 | -0.17% | 75.8만 |
|---|
| 2026.06.05 | ₩24,112 | ₩24,193 | ₩24,066 | ₩24,099 | -0.06% | 91.2만 |
|---|
| 2026.06.04 | ₩24,153 | ₩24,206 | ₩24,153 | ₩24,166 | +0.06% | 144.6만 |
|---|
| 2026.06.03 | ₩24,166 | ₩24,179 | ₩24,112 | ₩24,139 | -0.11% | 55.5만 |
|---|
| 2026.06.02 | ₩24,166 | ₩24,273 | ₩24,153 | ₩24,193 | +0.11% | 51.2만 |
|---|
| 2026.06.01 | ₩24,139 | ₩24,206 | ₩24,112 | ₩24,173 | +0.14% | 55.5만 |
|---|
| 2026.05.29 | ₩24,220 | ₩24,226 | ₩24,188 | ₩24,213 | -0.03% | 6.9만 |
|---|
| 2026.05.28 | ₩24,153 | ₩24,220 | ₩24,133 | ₩24,193 | +0.17% | 75.7만 |
|---|
| 2026.05.27 | ₩24,179 | ₩24,179 | ₩24,139 | ₩24,139 | -0.17% | 62.5만 |
|---|
| 2026.05.26 | ₩24,112 | ₩24,206 | ₩24,099 | ₩24,179 | +0.28% | 100.2만 |
|---|
| 2026.05.22 | ₩24,099 | ₩24,126 | ₩24,086 | ₩24,119 | +0.08% | 6.1만 |
|---|
| 2026.05.21 | ₩23,992 | ₩24,134 | ₩23,978 | ₩24,099 | +0.45% | 16.9만 |
|---|
| 2026.05.20 | ₩24,005 | ₩24,139 | ₩24,005 | ₩24,086 | +0.34% | 25.7만 |
|---|
| 2026.05.19 | ₩24,139 | ₩24,146 | ₩23,985 | ₩24,005 | -0.56% | 24.1만 |
|---|
| 2026.05.18 | ₩24,045 | ₩24,126 | ₩24,019 | ₩24,072 | +0.11% | 25.6만 |
|---|
| 2026.05.15 | ₩24,139 | ₩24,193 | ₩24,045 | ₩24,059 | -0.33% | 16.2만 |
|---|
| 2026.05.14 | ₩24,193 | ₩24,233 | ₩24,139 | ₩24,139 | -0.22% | 31.3만 |
|---|
| 2026.05.13 | ₩24,193 | ₩24,243 | ₩24,139 | ₩24,166 | -0.11% | 14.3만 |
|---|
| 2026.05.12 | ₩24,247 | ₩24,247 | ₩24,154 | ₩24,179 | -0.28% | 21.3만 |
|---|
| 2026.05.11 | ₩24,260 | ₩24,340 | ₩24,193 | ₩24,233 | -0.11% | 49.1만 |
|---|
| 2026.05.08 | ₩24,247 | ₩24,300 | ₩24,208 | ₩24,273 | +0.11% | 17.5만 |
|---|
| 2026.05.07 | ₩24,287 | ₩24,287 | ₩24,193 | ₩24,206 | -0.33% | 19.5만 |
|---|
| 2026.05.06 | ₩24,233 | ₩24,273 | ₩24,181 | ₩24,247 | +0.06% | 31.1만 |
|---|
| 2026.05.05 | ₩24,293 | ₩24,354 | ₩24,157 | ₩24,179 | -0.47% | 44.1만 |
|---|
| 2026.05.04 | ₩24,179 | ₩24,367 | ₩24,112 | ₩24,112 | -0.28% | 24.5만 |
|---|
| 2026.05.01 | ₩24,233 | ₩24,365 | ₩24,193 | ₩24,233 | 0.00% | 9만 |
|---|
| 2026.04.30 | ₩24,206 | ₩24,448 | ₩24,170 | ₩24,206 | 0.00% | 30만 |
|---|
| 2026.04.29 | ₩24,233 | ₩24,273 | ₩24,139 | ₩24,139 | -0.39% | 25.1만 |
|---|
| 2026.04.28 | ₩24,247 | ₩24,354 | ₩24,179 | ₩24,260 | +0.06% | 21.7만 |
|---|
| 2026.04.27 | ₩24,300 | ₩24,351 | ₩24,206 | ₩24,233 | -0.28% | 30.3만 |
|---|
| 2026.04.24 | ₩24,247 | ₩24,332 | ₩24,193 | ₩24,287 | +0.17% | 11.5만 |
|---|
| 2026.04.23 | ₩24,300 | ₩24,367 | ₩24,253 | ₩24,260 | -0.17% | 15.3만 |
|---|
| 2026.04.22 | ₩24,340 | ₩24,347 | ₩24,300 | ₩24,300 | -0.17% | 18.1만 |
|---|
| 2026.04.21 | ₩24,327 | ₩24,381 | ₩24,267 | ₩24,300 | -0.11% | 31.5만 |
|---|
| 2026.04.20 | ₩24,327 | ₩24,448 | ₩24,287 | ₩24,327 | 0.00% | 29.2만 |
|---|
| 2026.04.17 | ₩24,340 | ₩24,405 | ₩24,277 | ₩24,327 | -0.06% | 8.6만 |
|---|
| 2026.04.16 | ₩24,327 | ₩24,331 | ₩24,222 | ₩24,273 | -0.22% | 15.5만 |
|---|
| 2026.04.15 | ₩24,327 | ₩24,407 | ₩24,220 | ₩24,273 | -0.22% | 37.9만 |
|---|
| 2026.04.14 | ₩24,260 | ₩24,314 | ₩24,213 | ₩24,314 | +0.22% | 49.9만 |
|---|
| 2026.04.13 | ₩24,179 | ₩24,247 | ₩24,126 | ₩24,247 | +0.28% | 16.5만 |
|---|
| 2026.04.10 | ₩24,193 | ₩24,233 | ₩24,147 | ₩24,179 | -0.06% | 6.8만 |
|---|
| 2026.04.09 | ₩24,153 | ₩24,233 | ₩24,126 | ₩24,193 | +0.17% | 15.2만 |
|---|
| 2026.04.08 | ₩24,166 | ₩24,193 | ₩24,119 | ₩24,139 | -0.11% | 28.3만 |
|---|
| 2026.04.07 | ₩24,005 | ₩24,099 | ₩23,965 | ₩24,099 | +0.39% | 26.3만 |
|---|
| 2026.04.06 | ₩23,978 | ₩24,009 | ₩23,965 | ₩24,005 | +0.11% | 17.8만 |
|---|
| 2026.04.02 | ₩24,019 | ₩24,288 | ₩23,966 | ₩24,032 | +0.06% | 15.6만 |
|---|
| 2026.04.01 | ₩24,005 | ₩24,045 | ₩23,992 | ₩24,005 | 0.00% | 9.2만 |
|---|
| 2026.03.31 | ₩23,992 | ₩24,139 | ₩23,888 | ₩24,005 | +0.06% | 31만 |
|---|
| 2026.03.30 | ₩23,911 | ₩23,978 | ₩23,871 | ₩23,952 | +0.17% | 41.6만 |
|---|
| 2026.03.27 | ₩23,871 | ₩24,021 | ₩23,838 | ₩23,871 | 0.00% | 63.8만 |
|---|
| 2026.03.26 | ₩23,938 | ₩23,992 | ₩23,851 | ₩23,864 | -0.31% | 14만 |
|---|
| 2026.03.25 | ₩23,952 | ₩24,130 | ₩23,871 | ₩23,952 | 0.00% | 28.4만 |
|---|
| 2026.03.24 | ₩23,831 | ₩24,111 | ₩23,815 | ₩23,831 | 0.00% | 153.6만 |
|---|
| 2026.03.23 | ₩23,978 | ₩23,992 | ₩23,911 | ₩23,978 | 0.00% | 67.6만 |
|---|
| 2026.03.20 | ₩24,059 | ₩24,112 | ₩23,938 | ₩23,938 | -0.50% | 10.3만 |
|---|
| 2026.03.19 | ₩24,099 | ₩24,153 | ₩24,045 | ₩24,139 | +0.17% | 18.9만 |
|---|
| 2026.03.18 | ₩24,179 | ₩24,193 | ₩24,086 | ₩24,088 | -0.38% | 6.9만 |
|---|
| 2026.03.17 | ₩24,206 | ₩24,247 | ₩24,179 | ₩24,193 | -0.06% | 29.6만 |
|---|
| 2026.03.16 | ₩24,139 | ₩24,206 | ₩24,139 | ₩24,200 | +0.25% | 35.4만 |
|---|
| 2026.03.13 | ₩24,193 | ₩24,273 | ₩24,153 | ₩24,153 | -0.17% | 27.2만 |
|---|
| 2026.03.12 | ₩24,300 | ₩24,743 | ₩24,173 | ₩24,179 | -0.50% | 16.3만 |
|---|
| 2026.03.11 | ₩24,247 | ₩24,340 | ₩24,247 | ₩24,287 | +0.17% | 19.7만 |
|---|
| 2026.03.10 | ₩24,340 | ₩24,461 | ₩24,273 | ₩24,287 | -0.22% | 34.7만 |
|---|
| 2026.03.09 | ₩24,260 | ₩24,340 | ₩24,233 | ₩24,327 | +0.28% | 54.2만 |
|---|
| 2026.03.06 | ₩24,381 | ₩24,394 | ₩24,327 | ₩24,340 | -0.17% | 16.1만 |
|---|
| 2026.03.05 | ₩24,327 | ₩24,434 | ₩24,327 | ₩24,381 | +0.22% | 21.3만 |
|---|
| 2026.03.04 | ₩24,407 | ₩24,488 | ₩24,354 | ₩24,381 | -0.11% | 33.3만 |
|---|
| 2026.03.03 | ₩24,475 | ₩24,475 | ₩24,367 | ₩24,461 | -0.05% | 39.4만 |
|---|
| 2026.03.02 | ₩24,582 | ₩24,622 | ₩24,434 | ₩24,475 | -0.44% | 59.7만 |
|---|
| 2026.02.27 | ₩24,568 | ₩24,622 | ₩24,556 | ₩24,602 | +0.14% | 13.4만 |
|---|
| 2026.02.26 | ₩24,555 | ₩24,621 | ₩24,542 | ₩24,582 | +0.11% | 33.7만 |
|---|
| 2026.02.25 | ₩24,542 | ₩24,568 | ₩24,542 | ₩24,555 | +0.05% | 44.1만 |
|---|
| 2026.02.24 | ₩24,542 | ₩24,568 | ₩24,542 | ₩24,555 | +0.05% | 25.1만 |
|---|
| 2026.02.23 | ₩24,582 | ₩24,582 | ₩24,542 | ₩24,568 | -0.05% | 19.3만 |
|---|
| 2026.02.20 | ₩24,542 | ₩24,649 | ₩24,528 | ₩24,555 | +0.05% | 12만 |
|---|
| 2026.02.19 | ₩24,635 | ₩24,729 | ₩24,582 | ₩24,582 | -0.22% | 12.2만 |
|---|
| 2026.02.18 | ₩24,649 | ₩24,689 | ₩24,582 | ₩24,635 | -0.05% | 19.7만 |
|---|
| 2026.02.17 | ₩24,595 | ₩24,633 | ₩24,578 | ₩24,615 | +0.08% | 32.8만 |
|---|
| 2026.02.13 | ₩24,555 | ₩24,595 | ₩24,528 | ₩24,568 | +0.05% | 11.6만 |
|---|
| 2026.02.12 | ₩24,515 | ₩24,542 | ₩24,501 | ₩24,542 | +0.11% | 20.6만 |
|---|
| 2026.02.11 | ₩24,528 | ₩24,528 | ₩24,461 | ₩24,501 | -0.11% | 28.7만 |
|---|
| 2026.02.10 | ₩24,501 | ₩24,542 | ₩24,475 | ₩24,542 | +0.16% | 14.7만 |
|---|
| 2026.02.09 | ₩24,488 | ₩24,515 | ₩24,461 | ₩24,488 | 0.00% | 29.8만 |
|---|
| 2026.02.06 | ₩24,515 | ₩24,542 | ₩24,432 | ₩24,488 | -0.11% | 30.3만 |
|---|
| 2026.02.05 | ₩24,448 | ₩24,488 | ₩24,407 | ₩24,488 | +0.16% | 13.1만 |
|---|
| 2026.02.04 | ₩24,407 | ₩24,434 | ₩24,381 | ₩24,407 | 0.00% | 11.7만 |
|---|
| 2026.02.03 | ₩24,407 | ₩24,421 | ₩24,381 | ₩24,398 | -0.04% | 32.2만 |
|---|
| 2026.02.02 | ₩24,407 | ₩24,421 | ₩24,381 | ₩24,401 | -0.03% | 32.2만 |
|---|
| 2026.01.30 | ₩24,407 | ₩24,488 | ₩24,394 | ₩24,421 | +0.05% | 16.8만 |
|---|
| 2026.01.29 | ₩24,434 | ₩24,488 | ₩24,381 | ₩24,407 | -0.11% | 20.6만 |
|---|
| 2026.01.28 | ₩24,434 | ₩24,501 | ₩24,381 | ₩24,407 | -0.11% | 20.8만 |
|---|
| 2026.01.27 | ₩24,354 | ₩24,475 | ₩24,354 | ₩24,407 | +0.22% | 28.1만 |
|---|
| 2026.01.26 | ₩24,394 | ₩24,461 | ₩24,381 | ₩24,434 | +0.16% | 30.1만 |
|---|
| 2026.01.23 | ₩24,475 | ₩24,475 | ₩24,381 | ₩24,434 | -0.16% | 7.1만 |
|---|
| 2026.01.22 | ₩24,475 | ₩24,475 | ₩24,434 | ₩24,461 | -0.05% | 22.2만 |
|---|
| 2026.01.21 | ₩24,434 | ₩24,475 | ₩24,421 | ₩24,448 | +0.05% | 20.9만 |
|---|
| 2026.01.20 | ₩24,461 | ₩24,488 | ₩24,421 | ₩24,434 | -0.11% | 24만 |
|---|
| 2026.01.16 | ₩24,461 | ₩24,488 | ₩24,449 | ₩24,475 | +0.05% | 9.2만 |
|---|
| 2026.01.15 | ₩24,488 | ₩24,527 | ₩24,461 | ₩24,461 | -0.11% | 15.5만 |
|---|
| 2026.01.14 | ₩24,501 | ₩24,515 | ₩24,473 | ₩24,501 | 0.00% | 76만 |
|---|
| 2026.01.13 | ₩24,501 | ₩24,515 | ₩24,461 | ₩24,515 | +0.05% | 17.8만 |
|---|
| 2026.01.12 | ₩24,501 | ₩24,515 | ₩24,461 | ₩24,461 | -0.16% | 27.3만 |
|---|
| 2026.01.09 | ₩24,488 | ₩24,515 | ₩24,448 | ₩24,515 | +0.11% | 23.4만 |
|---|
| 2026.01.08 | ₩24,515 | ₩24,515 | ₩24,475 | ₩24,475 | -0.16% | 18.1만 |
|---|
| 2026.01.07 | ₩24,515 | ₩24,542 | ₩24,493 | ₩24,501 | -0.05% | 18.1만 |
|---|
| 2026.01.06 | ₩24,542 | ₩24,609 | ₩24,475 | ₩24,488 | -0.22% | 37.3만 |
|---|
| 2026.01.05 | ₩24,501 | ₩24,542 | ₩24,461 | ₩24,501 | 0.00% | 36.9만 |
|---|
| 2026.01.02 | ₩24,528 | ₩24,528 | ₩24,475 | ₩24,475 | -0.22% | 22.3만 |
|---|
| 2025.12.31 | ₩24,515 | ₩24,535 | ₩24,468 | ₩24,481 | -0.14% | 27.7만 |
|---|
| 2025.12.30 | ₩24,528 | ₩24,555 | ₩24,488 | ₩24,501 | -0.11% | 38.2만 |
|---|
| 2025.12.29 | ₩24,595 | ₩24,602 | ₩24,461 | ₩24,515 | -0.33% | 36.9만 |
|---|
| 2025.12.26 | ₩24,609 | ₩24,709 | ₩24,515 | ₩24,609 | 0.00% | 11.9만 |
|---|
| 2025.12.24 | ₩24,904 | ₩24,944 | ₩24,884 | ₩24,904 | 0.00% | 14.2만 |
|---|
| 2025.12.23 | ₩24,890 | ₩24,904 | ₩24,850 | ₩24,877 | -0.05% | 20.8만 |
|---|
| 2025.12.22 | ₩24,863 | ₩24,918 | ₩24,855 | ₩24,904 | +0.16% | 15.5만 |
|---|
| 2025.12.19 | ₩24,904 | ₩24,936 | ₩24,853 | ₩24,863 | -0.16% | 7.7만 |
|---|
| 2025.12.18 | ₩24,890 | ₩24,930 | ₩24,863 | ₩24,890 | 0.00% | 11.2만 |
|---|
| 2025.12.17 | ₩24,877 | ₩24,888 | ₩24,858 | ₩24,863 | -0.05% | 13.8만 |
|---|
| 2025.12.16 | ₩24,877 | ₩24,904 | ₩24,837 | ₩24,904 | +0.11% | 19.9만 |
|---|
| 2025.12.15 | ₩24,837 | ₩24,888 | ₩24,837 | ₩24,850 | +0.05% | 17.3만 |
|---|
| 2025.12.12 | ₩24,890 | ₩24,890 | ₩24,837 | ₩24,850 | -0.16% | 8.2만 |
|---|
| 2025.12.11 | ₩24,904 | ₩24,917 | ₩24,859 | ₩24,890 | -0.05% | 10.9만 |
|---|
| 2025.12.10 | ₩24,863 | ₩24,904 | ₩24,834 | ₩24,904 | +0.16% | 11.6만 |
|---|
| 2025.12.09 | ₩24,890 | ₩24,890 | ₩24,823 | ₩24,837 | -0.22% | 21.2만 |
|---|
| 2025.12.08 | ₩24,890 | ₩24,890 | ₩24,823 | ₩24,877 | -0.05% | 22.4만 |
|---|
| 2025.12.05 | ₩24,917 | ₩24,917 | ₩24,863 | ₩24,877 | -0.16% | 6.5만 |
|---|
| 2025.12.04 | ₩24,930 | ₩24,998 | ₩24,863 | ₩24,904 | -0.11% | 16.5만 |
|---|
| 2025.12.03 | ₩24,890 | ₩24,930 | ₩24,863 | ₩24,926 | +0.15% | 21.3만 |
|---|
| 2025.12.02 | ₩24,850 | ₩24,952 | ₩24,843 | ₩24,877 | +0.11% | 23.6만 |
|---|
| 2025.12.01 | ₩24,863 | ₩24,957 | ₩24,850 | ₩24,957 | +0.38% | 40.1만 |
|---|
| 2025.11.28 | ₩24,917 | ₩24,930 | ₩24,863 | ₩24,890 | -0.11% | 45.3만 |
|---|
| 2025.11.26 | ₩24,877 | ₩24,941 | ₩24,823 | ₩24,924 | +0.19% | 13.4만 |
|---|
| 2025.11.25 | ₩24,917 | ₩24,981 | ₩24,863 | ₩24,917 | 0.00% | 18.2만 |
|---|
| 2025.11.24 | ₩24,917 | ₩24,984 | ₩24,877 | ₩24,917 | 0.00% | 12.2만 |
|---|
| 2025.11.21 | ₩24,877 | ₩24,930 | ₩24,850 | ₩24,917 | +0.16% | 6.9만 |
|---|
| 2025.11.20 | ₩24,890 | ₩24,944 | ₩24,850 | ₩24,930 | +0.16% | 12.9만 |
|---|
| 2025.11.19 | ₩24,944 | ₩24,971 | ₩24,850 | ₩24,904 | -0.16% | 16.2만 |
|---|
| 2025.11.18 | ₩24,904 | ₩24,930 | ₩24,863 | ₩24,904 | 0.00% | 20.8만 |
|---|
| 2025.11.17 | ₩24,930 | ₩24,971 | ₩24,850 | ₩24,904 | -0.11% | 20.6만 |
|---|
| 2025.11.14 | ₩24,944 | ₩24,979 | ₩24,850 | ₩24,850 | -0.38% | 7.1만 |
|---|
| 2025.11.13 | ₩24,890 | ₩24,998 | ₩24,863 | ₩24,863 | -0.11% | 11.9만 |
|---|
| 2025.11.12 | ₩24,957 | ₩24,998 | ₩24,850 | ₩24,917 | -0.16% | 10.4만 |
|---|
| 2025.11.11 | ₩24,944 | ₩25,011 | ₩24,837 | ₩24,944 | 0.00% | 20.1만 |
|---|
| 2025.11.10 | ₩24,904 | ₩24,944 | ₩24,863 | ₩24,897 | -0.03% | 16.5만 |
|---|
| 2025.11.07 | ₩24,904 | ₩24,971 | ₩24,827 | ₩24,917 | +0.05% | 11.6만 |
|---|
| 2025.11.06 | ₩24,957 | ₩24,971 | ₩24,823 | ₩24,890 | -0.27% | 44.6만 |
|---|
| 2025.11.05 | ₩24,917 | ₩24,957 | ₩24,810 | ₩24,957 | +0.16% | 17.1만 |
|---|
| 2025.11.04 | ₩24,944 | ₩24,967 | ₩24,850 | ₩24,877 | -0.27% | 24.2만 |
|---|
| 2025.11.03 | ₩24,944 | ₩24,944 | ₩24,877 | ₩24,944 | 0.00% | 27.3만 |
|---|
| 2025.10.31 | ₩24,944 | ₩24,984 | ₩24,829 | ₩24,930 | -0.05% | 20.9만 |
|---|
| 2025.10.30 | ₩24,863 | ₩24,975 | ₩24,838 | ₩24,957 | +0.38% | 27.3만 |
|---|
| 2025.10.29 | ₩24,984 | ₩25,024 | ₩24,823 | ₩24,893 | -0.36% | 27만 |
|---|
| 2025.10.28 | ₩24,998 | ₩25,091 | ₩24,930 | ₩25,024 | +0.11% | 25만 |
|---|
| 2025.10.27 | ₩25,024 | ₩25,078 | ₩24,904 | ₩25,078 | +0.21% | 30.5만 |
|---|
| 2025.10.24 | ₩25,024 | ₩25,078 | ₩24,971 | ₩25,078 | +0.21% | 6.7만 |
|---|
| 2025.10.23 | ₩25,011 | ₩25,024 | ₩24,906 | ₩24,957 | -0.21% | 13.6만 |
|---|
| 2025.10.22 | ₩25,024 | ₩25,078 | ₩24,936 | ₩25,078 | +0.21% | 12.5만 |
|---|
| 2025.10.21 | ₩24,957 | ₩25,078 | ₩24,893 | ₩24,998 | +0.16% | 21.3만 |
|---|
| 2025.10.20 | ₩24,944 | ₩25,011 | ₩24,810 | ₩24,984 | +0.16% | 22.5만 |
|---|
| 2025.10.17 | ₩24,930 | ₩24,971 | ₩24,850 | ₩24,904 | -0.11% | 12.5만 |
|---|
| 2025.10.16 | ₩24,890 | ₩24,957 | ₩24,850 | ₩24,930 | +0.16% | 14.6만 |
|---|
| 2025.10.15 | ₩24,877 | ₩24,943 | ₩24,823 | ₩24,863 | -0.05% | 12.9만 |
|---|
| 2025.10.14 | ₩24,890 | ₩24,944 | ₩24,796 | ₩24,863 | -0.11% | 21.6만 |
|---|
| 2025.10.13 | ₩24,850 | ₩24,935 | ₩24,770 | ₩24,930 | +0.32% | 14.8만 |
|---|
| 2025.10.10 | ₩24,850 | ₩24,877 | ₩24,767 | ₩24,877 | +0.11% | 8.6만 |
|---|