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 | ₩23,345 | ₩23,350 | ₩23,244 | ₩23,292 | -0.23% | 11.5만 |
| 2026.10.08 | ₩23,252 | ₩23,325 | ₩23,158 | ₩23,318 | +0.29% | 39.5만 |
| 2026.10.07 | ₩23,225 | ₩23,265 | ₩23,173 | ₩23,265 | +0.17% | 13만 |
| 2026.10.06 | ₩23,238 | ₩23,290 | ₩23,213 | ₩23,265 | +0.11% | 14.9만 |
| 2026.10.05 | ₩23,198 | ₩23,225 | ₩23,172 | ₩23,212 | +0.06% | 19.5만 |
| 2026.10.02 | ₩23,185 | ₩23,252 | ₩23,172 | ₩23,185 | 0.00% | 93.9만 |
| 2026.10.01 | ₩23,185 | ₩23,185 | ₩23,092 | ₩23,185 | 0.00% | 13.5만 |
| 2026.09.30 | ₩23,225 | ₩23,225 | ₩23,158 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,185 |
| -0.17% |
| 23.6만 |
| 2026.09.29 | ₩23,225 | ₩23,289 | ₩23,185 | ₩23,185 | -0.17% | 13.7만 |
|---|
| 2026.09.28 | ₩23,292 | ₩23,345 | ₩23,185 | ₩23,225 | -0.29% | 37.8만 |
|---|
| 2026.09.25 | ₩23,385 | ₩23,492 | ₩23,312 | ₩23,492 | +0.46% | 15.4만 |
|---|
| 2026.09.24 | ₩23,479 | ₩23,479 | ₩23,365 | ₩23,372 | -0.45% | 13.5만 |
|---|
| 2026.09.23 | ₩23,599 | ₩23,625 | ₩23,385 | ₩23,452 | -0.62% | 55.2만 |
|---|
| 2026.09.22 | ₩23,599 | ₩23,625 | ₩23,572 | ₩23,599 | 0.00% | 15만 |
|---|
| 2026.09.21 | ₩23,612 | ₩23,719 | ₩23,545 | ₩23,585 | -0.11% | 1240.2만 |
|---|
| 2026.09.18 | ₩23,585 | ₩23,616 | ₩23,528 | ₩23,545 | -0.17% | 6.2만 |
|---|
| 2026.09.17 | ₩23,585 | ₩23,673 | ₩23,545 | ₩23,599 | +0.06% | 15.7만 |
|---|
| 2026.09.16 | ₩23,559 | ₩23,639 | ₩23,519 | ₩23,519 | -0.17% | 14.7만 |
|---|
| 2026.09.15 | ₩23,572 | ₩23,572 | ₩23,519 | ₩23,545 | -0.11% | 15.9만 |
|---|
| 2026.09.14 | ₩23,599 | ₩23,599 | ₩23,536 | ₩23,572 | -0.11% | 24.6만 |
|---|
| 2026.09.11 | ₩23,692 | ₩23,699 | ₩23,605 | ₩23,625 | -0.28% | 14만 |
|---|
| 2026.09.10 | ₩23,719 | ₩23,786 | ₩23,652 | ₩23,746 | +0.11% | 18.7만 |
|---|
| 2026.09.09 | ₩23,826 | ₩23,826 | ₩23,750 | ₩23,786 | -0.17% | 30.9만 |
|---|
| 2026.09.08 | ₩23,799 | ₩23,826 | ₩23,799 | ₩23,812 | +0.06% | 27.4만 |
|---|
| 2026.09.04 | ₩23,852 | ₩23,852 | ₩23,807 | ₩23,826 | -0.11% | 8.8만 |
|---|
| 2026.09.03 | ₩23,839 | ₩23,919 | ₩23,812 | ₩23,812 | -0.11% | 16.3만 |
|---|
| 2026.09.02 | ₩23,839 | ₩23,866 | ₩23,799 | ₩23,812 | -0.11% | 23.9만 |
|---|
| 2026.09.01 | ₩23,892 | ₩23,898 | ₩23,812 | ₩23,826 | -0.28% | 45.2만 |
|---|
| 2026.08.31 | ₩23,879 | ₩23,946 | ₩23,842 | ₩23,879 | 0.00% | 25.5만 |
|---|
| 2026.08.28 | ₩23,932 | ₩24,001 | ₩23,872 | ₩23,879 | -0.22% | 20.5만 |
|---|
| 2026.08.27 | ₩23,932 | ₩23,986 | ₩23,906 | ₩23,919 | -0.06% | 22.3만 |
|---|
| 2026.08.26 | ₩23,946 | ₩23,984 | ₩23,919 | ₩23,932 | -0.06% | 22.8만 |
|---|
| 2026.08.25 | ₩23,972 | ₩24,049 | ₩23,939 | ₩24,026 | +0.22% | 31.5만 |
|---|
| 2026.08.24 | ₩23,932 | ₩23,959 | ₩23,906 | ₩23,946 | +0.06% | 29.7만 |
|---|
| 2026.08.21 | ₩23,946 | ₩23,946 | ₩23,906 | ₩23,906 | -0.17% | 10.1만 |
|---|
| 2026.08.20 | ₩23,932 | ₩23,972 | ₩23,906 | ₩23,906 | -0.11% | 17.5만 |
|---|
| 2026.08.19 | ₩23,946 | ₩23,946 | ₩23,919 | ₩23,932 | -0.06% | 23만 |
|---|
| 2026.08.18 | ₩23,919 | ₩23,932 | ₩23,871 | ₩23,919 | 0.00% | 32.1만 |
|---|
| 2026.08.17 | ₩23,959 | ₩23,972 | ₩23,907 | ₩23,919 | -0.17% | 30.6만 |
|---|
| 2026.08.14 | ₩23,986 | ₩23,994 | ₩23,932 | ₩23,939 | -0.19% | 14만 |
|---|
| 2026.08.13 | ₩23,932 | ₩23,986 | ₩23,906 | ₩23,972 | +0.17% | 16.5만 |
|---|
| 2026.08.12 | ₩23,932 | ₩23,938 | ₩23,892 | ₩23,919 | -0.06% | 18.4만 |
|---|
| 2026.08.11 | ₩23,892 | ₩23,940 | ₩23,864 | ₩23,892 | 0.00% | 22.2만 |
|---|
| 2026.08.10 | ₩23,906 | ₩23,916 | ₩23,839 | ₩23,846 | -0.25% | 30.3만 |
|---|
| 2026.08.07 | ₩23,892 | ₩23,946 | ₩23,886 | ₩23,912 | +0.08% | 14.9만 |
|---|
| 2026.08.06 | ₩23,892 | ₩23,919 | ₩23,879 | ₩23,912 | +0.08% | 39.9만 |
|---|
| 2026.08.05 | ₩23,892 | ₩23,906 | ₩23,836 | ₩23,892 | 0.00% | 19.4만 |
|---|
| 2026.08.04 | ₩23,852 | ₩23,892 | ₩23,839 | ₩23,886 | +0.14% | 20.4만 |
|---|
| 2026.08.03 | ₩23,839 | ₩23,839 | ₩23,799 | ₩23,839 | 0.00% | 17.8만 |
|---|
| 2026.07.31 | ₩23,826 | ₩23,859 | ₩23,759 | ₩23,792 | -0.14% | 15만 |
|---|
| 2026.07.30 | ₩23,786 | ₩23,866 | ₩23,772 | ₩23,786 | 0.00% | 21.1만 |
|---|
| 2026.07.29 | ₩23,786 | ₩23,812 | ₩23,759 | ₩23,759 | -0.11% | 21.4만 |
|---|
| 2026.07.28 | ₩23,826 | ₩23,852 | ₩23,786 | ₩23,799 | -0.11% | 20.5만 |
|---|
| 2026.07.27 | ₩23,799 | ₩23,812 | ₩23,759 | ₩23,786 | -0.06% | 22만 |
|---|
| 2026.07.24 | ₩23,812 | ₩23,852 | ₩23,812 | ₩23,819 | +0.03% | 53.8만 |
|---|
| 2026.07.23 | ₩23,852 | ₩23,859 | ₩23,786 | ₩23,799 | -0.22% | 15.5만 |
|---|
| 2026.07.22 | ₩23,906 | ₩23,999 | ₩23,866 | ₩23,879 | -0.11% | 37.4만 |
|---|
| 2026.07.21 | ₩23,946 | ₩23,952 | ₩23,866 | ₩23,892 | -0.22% | 16.7만 |
|---|
| 2026.07.20 | ₩23,932 | ₩24,053 | ₩23,892 | ₩23,946 | +0.06% | 24.4만 |
|---|
| 2026.07.17 | ₩23,932 | ₩24,066 | ₩23,919 | ₩23,919 | -0.06% | 8.9만 |
|---|
| 2026.07.16 | ₩23,919 | ₩23,979 | ₩23,906 | ₩23,919 | 0.00% | 19.3만 |
|---|
| 2026.07.15 | ₩23,946 | ₩23,959 | ₩23,919 | ₩23,939 | -0.03% | 7.7만 |
|---|
| 2026.07.14 | ₩23,892 | ₩23,959 | ₩23,892 | ₩23,906 | +0.06% | 27.8만 |
|---|
| 2026.07.13 | ₩23,972 | ₩23,986 | ₩23,899 | ₩23,932 | -0.17% | 18.3만 |
|---|
| 2026.07.10 | ₩24,013 | ₩24,026 | ₩23,972 | ₩23,972 | -0.17% | 10만 |
|---|
| 2026.07.09 | ₩23,959 | ₩23,999 | ₩23,951 | ₩23,999 | +0.17% | 11.8만 |
|---|
| 2026.07.08 | ₩23,986 | ₩24,018 | ₩23,912 | ₩23,946 | -0.17% | 19.7만 |
|---|
| 2026.07.07 | ₩24,026 | ₩24,046 | ₩23,972 | ₩24,013 | -0.06% | 19.9만 |
|---|
| 2026.07.06 | ₩24,053 | ₩24,059 | ₩24,013 | ₩24,053 | 0.00% | 36.3만 |
|---|
| 2026.07.02 | ₩24,039 | ₩24,039 | ₩23,999 | ₩24,026 | -0.06% | 55.4만 |
|---|
| 2026.07.01 | ₩24,039 | ₩24,066 | ₩23,986 | ₩24,039 | 0.00% | 26.5만 |
|---|
| 2026.06.30 | ₩24,053 | ₩24,093 | ₩24,019 | ₩24,039 | -0.06% | 28.1만 |
|---|
| 2026.06.29 | ₩24,026 | ₩24,093 | ₩23,999 | ₩24,053 | +0.11% | 35.1만 |
|---|
| 2026.06.26 | ₩24,053 | ₩24,053 | ₩24,013 | ₩24,026 | -0.11% | 8.9만 |
|---|
| 2026.06.25 | ₩24,053 | ₩24,114 | ₩23,999 | ₩24,026 | -0.11% | 24.8만 |
|---|
| 2026.06.24 | ₩24,093 | ₩24,106 | ₩24,053 | ₩24,066 | -0.11% | 11.9만 |
|---|
| 2026.06.23 | ₩24,066 | ₩24,106 | ₩24,026 | ₩24,053 | -0.06% | 30.7만 |
|---|
| 2026.06.22 | ₩24,119 | ₩24,142 | ₩24,013 | ₩24,026 | -0.39% | 33.4만 |
|---|
| 2026.06.18 | ₩24,079 | ₩24,213 | ₩24,038 | ₩24,073 | -0.03% | 18.4만 |
|---|
| 2026.06.17 | ₩24,079 | ₩24,173 | ₩24,013 | ₩24,013 | -0.28% | 12.9만 |
|---|
| 2026.06.16 | ₩24,146 | ₩24,146 | ₩24,054 | ₩24,093 | -0.22% | 49만 |
|---|
| 2026.06.15 | ₩24,079 | ₩24,113 | ₩24,061 | ₩24,079 | 0.00% | 23.9만 |
|---|
| 2026.06.12 | ₩24,066 | ₩24,093 | ₩24,035 | ₩24,079 | +0.06% | 21.2만 |
|---|
| 2026.06.11 | ₩23,999 | ₩24,093 | ₩23,972 | ₩24,066 | +0.28% | 13.9만 |
|---|
| 2026.06.10 | ₩24,013 | ₩24,026 | ₩23,946 | ₩23,966 | -0.19% | 16.5만 |
|---|
| 2026.06.09 | ₩23,972 | ₩24,053 | ₩23,932 | ₩23,972 | 0.00% | 114.8만 |
|---|
| 2026.06.08 | ₩23,972 | ₩24,226 | ₩23,922 | ₩23,932 | -0.17% | 75.8만 |
|---|
| 2026.06.05 | ₩23,999 | ₩24,079 | ₩23,952 | ₩23,986 | -0.06% | 91.2만 |
|---|
| 2026.06.04 | ₩24,039 | ₩24,093 | ₩24,039 | ₩24,053 | +0.06% | 144.6만 |
|---|
| 2026.06.03 | ₩24,053 | ₩24,066 | ₩23,999 | ₩24,026 | -0.11% | 55.5만 |
|---|
| 2026.06.02 | ₩24,053 | ₩24,159 | ₩24,039 | ₩24,079 | +0.11% | 51.2만 |
|---|
| 2026.06.01 | ₩24,026 | ₩24,093 | ₩23,999 | ₩24,059 | +0.14% | 55.5만 |
|---|
| 2026.05.29 | ₩24,106 | ₩24,113 | ₩24,074 | ₩24,099 | -0.03% | 6.9만 |
|---|
| 2026.05.28 | ₩24,039 | ₩24,106 | ₩24,019 | ₩24,079 | +0.17% | 75.7만 |
|---|
| 2026.05.27 | ₩24,066 | ₩24,066 | ₩24,026 | ₩24,026 | -0.17% | 62.5만 |
|---|
| 2026.05.26 | ₩23,999 | ₩24,093 | ₩23,986 | ₩24,066 | +0.28% | 100.2만 |
|---|
| 2026.05.22 | ₩23,986 | ₩24,013 | ₩23,972 | ₩24,006 | +0.08% | 6.1만 |
|---|
| 2026.05.21 | ₩23,879 | ₩24,021 | ₩23,866 | ₩23,986 | +0.45% | 16.9만 |
|---|
| 2026.05.20 | ₩23,892 | ₩24,026 | ₩23,892 | ₩23,972 | +0.34% | 25.7만 |
|---|
| 2026.05.19 | ₩24,026 | ₩24,033 | ₩23,872 | ₩23,892 | -0.56% | 24.1만 |
|---|
| 2026.05.18 | ₩23,932 | ₩24,013 | ₩23,906 | ₩23,959 | +0.11% | 25.6만 |
|---|
| 2026.05.15 | ₩24,026 | ₩24,079 | ₩23,932 | ₩23,946 | -0.33% | 16.2만 |
|---|
| 2026.05.14 | ₩24,079 | ₩24,119 | ₩24,026 | ₩24,026 | -0.22% | 31.3만 |
|---|
| 2026.05.13 | ₩24,079 | ₩24,129 | ₩24,026 | ₩24,053 | -0.11% | 14.3만 |
|---|
| 2026.05.12 | ₩24,133 | ₩24,133 | ₩24,041 | ₩24,066 | -0.28% | 21.3만 |
|---|
| 2026.05.11 | ₩24,146 | ₩24,226 | ₩24,079 | ₩24,119 | -0.11% | 49.1만 |
|---|
| 2026.05.08 | ₩24,133 | ₩24,186 | ₩24,094 | ₩24,159 | +0.11% | 17.5만 |
|---|
| 2026.05.07 | ₩24,173 | ₩24,173 | ₩24,079 | ₩24,093 | -0.33% | 19.5만 |
|---|
| 2026.05.06 | ₩24,119 | ₩24,159 | ₩24,067 | ₩24,133 | +0.06% | 31.1만 |
|---|
| 2026.05.05 | ₩24,179 | ₩24,239 | ₩24,043 | ₩24,066 | -0.47% | 44.1만 |
|---|
| 2026.05.04 | ₩24,066 | ₩24,253 | ₩23,999 | ₩23,999 | -0.28% | 24.5만 |
|---|
| 2026.05.01 | ₩24,119 | ₩24,250 | ₩24,079 | ₩24,119 | 0.00% | 9만 |
|---|
| 2026.04.30 | ₩24,093 | ₩24,333 | ₩24,057 | ₩24,093 | 0.00% | 30만 |
|---|
| 2026.04.29 | ₩24,119 | ₩24,159 | ₩24,026 | ₩24,026 | -0.39% | 25.1만 |
|---|
| 2026.04.28 | ₩24,133 | ₩24,239 | ₩24,066 | ₩24,146 | +0.06% | 21.7만 |
|---|
| 2026.04.27 | ₩24,186 | ₩24,237 | ₩24,093 | ₩24,119 | -0.28% | 30.3만 |
|---|
| 2026.04.24 | ₩24,133 | ₩24,218 | ₩24,079 | ₩24,173 | +0.17% | 11.5만 |
|---|
| 2026.04.23 | ₩24,186 | ₩24,253 | ₩24,139 | ₩24,146 | -0.17% | 15.3만 |
|---|
| 2026.04.22 | ₩24,226 | ₩24,233 | ₩24,186 | ₩24,186 | -0.17% | 18.1만 |
|---|
| 2026.04.21 | ₩24,213 | ₩24,266 | ₩24,153 | ₩24,186 | -0.11% | 31.5만 |
|---|
| 2026.04.20 | ₩24,213 | ₩24,333 | ₩24,173 | ₩24,213 | 0.00% | 29.2만 |
|---|
| 2026.04.17 | ₩24,226 | ₩24,290 | ₩24,163 | ₩24,213 | -0.06% | 8.6만 |
|---|
| 2026.04.16 | ₩24,213 | ₩24,217 | ₩24,109 | ₩24,159 | -0.22% | 15.5만 |
|---|
| 2026.04.15 | ₩24,213 | ₩24,293 | ₩24,106 | ₩24,159 | -0.22% | 37.9만 |
|---|
| 2026.04.14 | ₩24,146 | ₩24,199 | ₩24,099 | ₩24,199 | +0.22% | 49.9만 |
|---|
| 2026.04.13 | ₩24,066 | ₩24,133 | ₩24,013 | ₩24,133 | +0.28% | 16.5만 |
|---|
| 2026.04.10 | ₩24,079 | ₩24,119 | ₩24,034 | ₩24,066 | -0.06% | 6.8만 |
|---|
| 2026.04.09 | ₩24,039 | ₩24,119 | ₩24,013 | ₩24,079 | +0.17% | 15.2만 |
|---|
| 2026.04.08 | ₩24,053 | ₩24,079 | ₩24,006 | ₩24,026 | -0.11% | 28.3만 |
|---|
| 2026.04.07 | ₩23,892 | ₩23,986 | ₩23,852 | ₩23,986 | +0.39% | 26.3만 |
|---|
| 2026.04.06 | ₩23,866 | ₩23,896 | ₩23,852 | ₩23,892 | +0.11% | 17.8만 |
|---|
| 2026.04.02 | ₩23,906 | ₩24,174 | ₩23,854 | ₩23,919 | +0.06% | 15.6만 |
|---|
| 2026.04.01 | ₩23,892 | ₩23,932 | ₩23,879 | ₩23,892 | 0.00% | 9.2만 |
|---|
| 2026.03.31 | ₩23,879 | ₩24,026 | ₩23,776 | ₩23,892 | +0.06% | 31만 |
|---|
| 2026.03.30 | ₩23,799 | ₩23,866 | ₩23,759 | ₩23,839 | +0.17% | 41.6만 |
|---|
| 2026.03.27 | ₩23,759 | ₩23,908 | ₩23,726 | ₩23,759 | 0.00% | 63.8만 |
|---|
| 2026.03.26 | ₩23,826 | ₩23,879 | ₩23,739 | ₩23,752 | -0.31% | 14만 |
|---|
| 2026.03.25 | ₩23,839 | ₩24,017 | ₩23,759 | ₩23,839 | 0.00% | 28.4만 |
|---|
| 2026.03.24 | ₩23,719 | ₩23,998 | ₩23,703 | ₩23,719 | 0.00% | 153.6만 |
|---|
| 2026.03.23 | ₩23,866 | ₩23,879 | ₩23,799 | ₩23,866 | 0.00% | 67.6만 |
|---|
| 2026.03.20 | ₩23,946 | ₩23,999 | ₩23,826 | ₩23,826 | -0.50% | 10.3만 |
|---|
| 2026.03.19 | ₩23,986 | ₩24,039 | ₩23,932 | ₩24,026 | +0.17% | 18.9만 |
|---|
| 2026.03.18 | ₩24,066 | ₩24,079 | ₩23,972 | ₩23,975 | -0.38% | 6.9만 |
|---|
| 2026.03.17 | ₩24,093 | ₩24,133 | ₩24,066 | ₩24,079 | -0.06% | 29.6만 |
|---|
| 2026.03.16 | ₩24,026 | ₩24,093 | ₩24,026 | ₩24,086 | +0.25% | 35.4만 |
|---|
| 2026.03.13 | ₩24,079 | ₩24,159 | ₩24,039 | ₩24,039 | -0.17% | 27.2만 |
|---|
| 2026.03.12 | ₩24,186 | ₩24,627 | ₩24,059 | ₩24,066 | -0.50% | 16.3만 |
|---|
| 2026.03.11 | ₩24,133 | ₩24,226 | ₩24,133 | ₩24,173 | +0.17% | 19.7만 |
|---|
| 2026.03.10 | ₩24,226 | ₩24,346 | ₩24,159 | ₩24,173 | -0.22% | 34.7만 |
|---|
| 2026.03.09 | ₩24,146 | ₩24,226 | ₩24,119 | ₩24,213 | +0.28% | 54.2만 |
|---|
| 2026.03.06 | ₩24,266 | ₩24,279 | ₩24,213 | ₩24,226 | -0.17% | 16.1만 |
|---|
| 2026.03.05 | ₩24,213 | ₩24,320 | ₩24,213 | ₩24,266 | +0.22% | 21.3만 |
|---|
| 2026.03.04 | ₩24,293 | ₩24,373 | ₩24,239 | ₩24,266 | -0.11% | 33.3만 |
|---|
| 2026.03.03 | ₩24,360 | ₩24,360 | ₩24,253 | ₩24,346 | -0.05% | 39.4만 |
|---|
| 2026.03.02 | ₩24,466 | ₩24,506 | ₩24,320 | ₩24,360 | -0.44% | 59.7만 |
|---|
| 2026.02.27 | ₩24,453 | ₩24,506 | ₩24,441 | ₩24,486 | +0.14% | 13.4만 |
|---|
| 2026.02.26 | ₩24,440 | ₩24,505 | ₩24,426 | ₩24,466 | +0.11% | 33.7만 |
|---|
| 2026.02.25 | ₩24,426 | ₩24,453 | ₩24,426 | ₩24,440 | +0.05% | 44.1만 |
|---|
| 2026.02.24 | ₩24,426 | ₩24,453 | ₩24,426 | ₩24,440 | +0.05% | 25.1만 |
|---|
| 2026.02.23 | ₩24,466 | ₩24,466 | ₩24,426 | ₩24,453 | -0.05% | 19.3만 |
|---|
| 2026.02.20 | ₩24,426 | ₩24,533 | ₩24,413 | ₩24,440 | +0.05% | 12만 |
|---|
| 2026.02.19 | ₩24,520 | ₩24,613 | ₩24,466 | ₩24,466 | -0.22% | 12.2만 |
|---|
| 2026.02.18 | ₩24,533 | ₩24,573 | ₩24,466 | ₩24,520 | -0.05% | 19.7만 |
|---|
| 2026.02.17 | ₩24,480 | ₩24,517 | ₩24,462 | ₩24,500 | +0.08% | 32.8만 |
|---|
| 2026.02.13 | ₩24,440 | ₩24,480 | ₩24,413 | ₩24,453 | +0.05% | 11.6만 |
|---|
| 2026.02.12 | ₩24,400 | ₩24,426 | ₩24,386 | ₩24,426 | +0.11% | 20.6만 |
|---|
| 2026.02.11 | ₩24,413 | ₩24,413 | ₩24,346 | ₩24,386 | -0.11% | 28.7만 |
|---|
| 2026.02.10 | ₩24,386 | ₩24,426 | ₩24,360 | ₩24,426 | +0.16% | 14.7만 |
|---|
| 2026.02.09 | ₩24,373 | ₩24,400 | ₩24,346 | ₩24,373 | 0.00% | 29.8만 |
|---|
| 2026.02.06 | ₩24,400 | ₩24,426 | ₩24,317 | ₩24,373 | -0.11% | 30.3만 |
|---|
| 2026.02.05 | ₩24,333 | ₩24,373 | ₩24,293 | ₩24,373 | +0.16% | 13.1만 |
|---|
| 2026.02.04 | ₩24,293 | ₩24,320 | ₩24,266 | ₩24,293 | 0.00% | 11.7만 |
|---|
| 2026.02.03 | ₩24,293 | ₩24,306 | ₩24,266 | ₩24,283 | -0.04% | 32.2만 |
|---|
| 2026.02.02 | ₩24,293 | ₩24,306 | ₩24,266 | ₩24,286 | -0.03% | 32.2만 |
|---|
| 2026.01.30 | ₩24,293 | ₩24,373 | ₩24,279 | ₩24,306 | +0.05% | 16.8만 |
|---|
| 2026.01.29 | ₩24,320 | ₩24,373 | ₩24,266 | ₩24,293 | -0.11% | 20.6만 |
|---|
| 2026.01.28 | ₩24,320 | ₩24,386 | ₩24,266 | ₩24,293 | -0.11% | 20.8만 |
|---|
| 2026.01.27 | ₩24,239 | ₩24,360 | ₩24,239 | ₩24,293 | +0.22% | 28.1만 |
|---|
| 2026.01.26 | ₩24,279 | ₩24,346 | ₩24,266 | ₩24,320 | +0.16% | 30.1만 |
|---|
| 2026.01.23 | ₩24,360 | ₩24,360 | ₩24,266 | ₩24,320 | -0.16% | 7.1만 |
|---|
| 2026.01.22 | ₩24,360 | ₩24,360 | ₩24,320 | ₩24,346 | -0.05% | 22.2만 |
|---|
| 2026.01.21 | ₩24,320 | ₩24,360 | ₩24,306 | ₩24,333 | +0.05% | 20.9만 |
|---|
| 2026.01.20 | ₩24,346 | ₩24,373 | ₩24,306 | ₩24,320 | -0.11% | 24만 |
|---|
| 2026.01.16 | ₩24,346 | ₩24,373 | ₩24,334 | ₩24,360 | +0.05% | 9.2만 |
|---|
| 2026.01.15 | ₩24,373 | ₩24,412 | ₩24,346 | ₩24,346 | -0.11% | 15.5만 |
|---|
| 2026.01.14 | ₩24,386 | ₩24,400 | ₩24,358 | ₩24,386 | 0.00% | 76만 |
|---|
| 2026.01.13 | ₩24,386 | ₩24,400 | ₩24,346 | ₩24,400 | +0.05% | 17.8만 |
|---|
| 2026.01.12 | ₩24,386 | ₩24,400 | ₩24,346 | ₩24,346 | -0.16% | 27.3만 |
|---|
| 2026.01.09 | ₩24,373 | ₩24,400 | ₩24,333 | ₩24,400 | +0.11% | 23.4만 |
|---|
| 2026.01.08 | ₩24,400 | ₩24,400 | ₩24,360 | ₩24,360 | -0.16% | 18.1만 |
|---|
| 2026.01.07 | ₩24,400 | ₩24,426 | ₩24,378 | ₩24,386 | -0.05% | 18.1만 |
|---|
| 2026.01.06 | ₩24,426 | ₩24,493 | ₩24,360 | ₩24,373 | -0.22% | 37.3만 |
|---|
| 2026.01.05 | ₩24,386 | ₩24,426 | ₩24,346 | ₩24,386 | 0.00% | 36.9만 |
|---|
| 2026.01.02 | ₩24,413 | ₩24,413 | ₩24,360 | ₩24,360 | -0.22% | 22.3만 |
|---|
| 2025.12.31 | ₩24,400 | ₩24,420 | ₩24,353 | ₩24,366 | -0.14% | 27.7만 |
|---|
| 2025.12.30 | ₩24,413 | ₩24,440 | ₩24,373 | ₩24,386 | -0.11% | 38.2만 |
|---|
| 2025.12.29 | ₩24,480 | ₩24,486 | ₩24,346 | ₩24,400 | -0.33% | 36.9만 |
|---|
| 2025.12.26 | ₩24,493 | ₩24,593 | ₩24,400 | ₩24,493 | 0.00% | 11.9만 |
|---|
| 2025.12.24 | ₩24,787 | ₩24,827 | ₩24,767 | ₩24,787 | 0.00% | 14.2만 |
|---|
| 2025.12.23 | ₩24,773 | ₩24,787 | ₩24,733 | ₩24,760 | -0.05% | 20.8만 |
|---|
| 2025.12.22 | ₩24,747 | ₩24,801 | ₩24,739 | ₩24,787 | +0.16% | 15.5만 |
|---|
| 2025.12.19 | ₩24,787 | ₩24,819 | ₩24,736 | ₩24,747 | -0.16% | 7.7만 |
|---|
| 2025.12.18 | ₩24,773 | ₩24,813 | ₩24,747 | ₩24,773 | 0.00% | 11.2만 |
|---|
| 2025.12.17 | ₩24,760 | ₩24,771 | ₩24,741 | ₩24,747 | -0.05% | 13.8만 |
|---|
| 2025.12.16 | ₩24,760 | ₩24,787 | ₩24,720 | ₩24,787 | +0.11% | 19.9만 |
|---|
| 2025.12.15 | ₩24,720 | ₩24,771 | ₩24,720 | ₩24,733 | +0.05% | 17.3만 |
|---|
| 2025.12.12 | ₩24,773 | ₩24,773 | ₩24,720 | ₩24,733 | -0.16% | 8.2만 |
|---|
| 2025.12.11 | ₩24,787 | ₩24,800 | ₩24,743 | ₩24,773 | -0.05% | 10.9만 |
|---|
| 2025.12.10 | ₩24,747 | ₩24,787 | ₩24,717 | ₩24,787 | +0.16% | 11.6만 |
|---|
| 2025.12.09 | ₩24,773 | ₩24,773 | ₩24,707 | ₩24,720 | -0.22% | 21.2만 |
|---|
| 2025.12.08 | ₩24,773 | ₩24,773 | ₩24,707 | ₩24,760 | -0.05% | 22.4만 |
|---|
| 2025.12.05 | ₩24,800 | ₩24,800 | ₩24,747 | ₩24,760 | -0.16% | 6.5만 |
|---|
| 2025.12.04 | ₩24,813 | ₩24,880 | ₩24,747 | ₩24,787 | -0.11% | 16.5만 |
|---|
| 2025.12.03 | ₩24,773 | ₩24,813 | ₩24,747 | ₩24,809 | +0.15% | 21.3만 |
|---|
| 2025.12.02 | ₩24,733 | ₩24,835 | ₩24,727 | ₩24,760 | +0.11% | 23.6만 |
|---|
| 2025.12.01 | ₩24,747 | ₩24,840 | ₩24,733 | ₩24,840 | +0.38% | 40.1만 |
|---|
| 2025.11.28 | ₩24,800 | ₩24,813 | ₩24,747 | ₩24,773 | -0.11% | 45.3만 |
|---|
| 2025.11.26 | ₩24,760 | ₩24,824 | ₩24,707 | ₩24,807 | +0.19% | 13.4만 |
|---|
| 2025.11.25 | ₩24,800 | ₩24,864 | ₩24,747 | ₩24,800 | 0.00% | 18.2만 |
|---|
| 2025.11.24 | ₩24,800 | ₩24,867 | ₩24,760 | ₩24,800 | 0.00% | 12.2만 |
|---|
| 2025.11.21 | ₩24,760 | ₩24,813 | ₩24,733 | ₩24,800 | +0.16% | 6.9만 |
|---|
| 2025.11.20 | ₩24,773 | ₩24,827 | ₩24,733 | ₩24,813 | +0.16% | 12.9만 |
|---|
| 2025.11.19 | ₩24,827 | ₩24,853 | ₩24,733 | ₩24,787 | -0.16% | 16.2만 |
|---|
| 2025.11.18 | ₩24,787 | ₩24,813 | ₩24,747 | ₩24,787 | 0.00% | 20.8만 |
|---|
| 2025.11.17 | ₩24,813 | ₩24,853 | ₩24,733 | ₩24,787 | -0.11% | 20.6만 |
|---|
| 2025.11.14 | ₩24,827 | ₩24,861 | ₩24,733 | ₩24,733 | -0.38% | 7.1만 |
|---|
| 2025.11.13 | ₩24,773 | ₩24,880 | ₩24,747 | ₩24,747 | -0.11% | 11.9만 |
|---|
| 2025.11.12 | ₩24,840 | ₩24,880 | ₩24,733 | ₩24,800 | -0.16% | 10.4만 |
|---|
| 2025.11.11 | ₩24,827 | ₩24,893 | ₩24,720 | ₩24,827 | 0.00% | 20.1만 |
|---|
| 2025.11.10 | ₩24,787 | ₩24,827 | ₩24,747 | ₩24,780 | -0.03% | 16.5만 |
|---|
| 2025.11.07 | ₩24,787 | ₩24,853 | ₩24,711 | ₩24,800 | +0.05% | 11.6만 |
|---|
| 2025.11.06 | ₩24,840 | ₩24,853 | ₩24,707 | ₩24,773 | -0.27% | 44.6만 |
|---|
| 2025.11.05 | ₩24,800 | ₩24,840 | ₩24,693 | ₩24,840 | +0.16% | 17.1만 |
|---|
| 2025.11.04 | ₩24,827 | ₩24,849 | ₩24,733 | ₩24,760 | -0.27% | 24.2만 |
|---|
| 2025.11.03 | ₩24,827 | ₩24,827 | ₩24,760 | ₩24,827 | 0.00% | 27.3만 |
|---|
| 2025.10.31 | ₩24,827 | ₩24,867 | ₩24,712 | ₩24,813 | -0.05% | 20.9만 |
|---|
| 2025.10.30 | ₩24,747 | ₩24,857 | ₩24,721 | ₩24,840 | +0.38% | 27.3만 |
|---|
| 2025.10.29 | ₩24,867 | ₩24,907 | ₩24,707 | ₩24,776 | -0.36% | 27만 |
|---|
| 2025.10.28 | ₩24,880 | ₩24,974 | ₩24,813 | ₩24,907 | +0.11% | 25만 |
|---|
| 2025.10.27 | ₩24,907 | ₩24,960 | ₩24,787 | ₩24,960 | +0.21% | 30.5만 |
|---|
| 2025.10.24 | ₩24,907 | ₩24,960 | ₩24,853 | ₩24,960 | +0.21% | 6.7만 |
|---|
| 2025.10.23 | ₩24,893 | ₩24,907 | ₩24,789 | ₩24,840 | -0.21% | 13.6만 |
|---|
| 2025.10.22 | ₩24,907 | ₩24,960 | ₩24,819 | ₩24,960 | +0.21% | 12.5만 |
|---|
| 2025.10.21 | ₩24,840 | ₩24,960 | ₩24,776 | ₩24,880 | +0.16% | 21.3만 |
|---|
| 2025.10.20 | ₩24,827 | ₩24,893 | ₩24,693 | ₩24,867 | +0.16% | 22.5만 |
|---|
| 2025.10.17 | ₩24,813 | ₩24,853 | ₩24,733 | ₩24,787 | -0.11% | 12.5만 |
|---|
| 2025.10.16 | ₩24,773 | ₩24,840 | ₩24,733 | ₩24,813 | +0.16% | 14.6만 |
|---|
| 2025.10.15 | ₩24,760 | ₩24,825 | ₩24,707 | ₩24,747 | -0.05% | 12.9만 |
|---|
| 2025.10.14 | ₩24,773 | ₩24,827 | ₩24,680 | ₩24,747 | -0.11% | 21.6만 |
|---|
| 2025.10.13 | ₩24,733 | ₩24,817 | ₩24,653 | ₩24,813 | +0.32% | 14.8만 |
|---|
| 2025.10.10 | ₩24,733 | ₩24,760 | ₩24,651 | ₩24,760 | +0.11% | 8.6만 |
|---|