시장 데이터를 불러오는 중
전체 종목
SP Funds S&P Global Technology ETF 과거 주가
SP Funds S&P Global Technology ETF · SPTE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SP Funds S&P Global Technology ETF · SPTE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩68,107 | ₩68,124 | ₩67,366 | ₩67,533 | -0.84% | 2.6만 |
| 2026.10.08 | ₩68,120 | ₩68,387 | ₩66,812 | ₩67,253 | -1.27% | 7.4만 |
| 2026.10.07 | ₩68,587 | ₩68,925 | ₩68,260 | ₩68,721 | +0.19% | 4.6만 |
| 2026.10.06 | ₩69,575 | ₩69,895 | ₩69,214 | ₩69,214 | -0.52% | 4.4만 |
| 2026.10.05 | ₩68,974 | ₩69,361 | ₩68,778 | ₩69,214 | +0.35% | 4.4만 |
| 2026.10.02 | ₩68,347 | ₩68,907 | ₩68,216 | ₩68,587 | +0.35% | 4만 |
| 2026.10.01 | ₩66,959 | ₩67,453 | ₩66,586 | ₩67,279 | +0.48% | 2.4만 |
| 2026.09.30 | ₩66,839 | ₩67,226 | ₩66,719 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,732 |
| -0.16% |
| 5.7만 |
| 2026.09.29 | ₩66,706 | ₩67,239 | ₩66,312 | ₩66,786 | +0.12% | 3.4만 |
|---|
| 2026.09.28 | ₩66,319 | ₩66,839 | ₩65,738 | ₩66,319 | 0.00% | 7.4만 |
|---|
| 2026.09.25 | ₩66,505 | ₩67,053 | ₩66,345 | ₩66,986 | +0.72% | 2.7만 |
|---|
| 2026.09.24 | ₩65,598 | ₩66,145 | ₩65,385 | ₩66,119 | +0.79% | 3만 |
|---|
| 2026.09.23 | ₩66,639 | ₩66,832 | ₩65,692 | ₩66,038 | -0.90% | 3.8만 |
|---|
| 2026.09.22 | ₩66,239 | ₩66,986 | ₩66,239 | ₩66,906 | +1.01% | 3.7만 |
|---|
| 2026.09.21 | ₩65,385 | ₩66,305 | ₩65,238 | ₩66,305 | +1.41% | 5.2만 |
|---|
| 2026.09.18 | ₩63,837 | ₩64,544 | ₩63,703 | ₩64,384 | +0.86% | 3.9만 |
|---|
| 2026.09.17 | ₩63,476 | ₩63,783 | ₩63,316 | ₩63,677 | +0.32% | 2.6만 |
|---|
| 2026.09.16 | ₩62,676 | ₩63,222 | ₩62,142 | ₩62,316 | -0.57% | 5만 |
|---|
| 2026.09.15 | ₩62,596 | ₩62,783 | ₩62,182 | ₩62,182 | -0.66% | 24.5만 |
|---|
| 2026.09.14 | ₩62,316 | ₩62,943 | ₩61,808 | ₩62,489 | +0.28% | 4.6만 |
|---|
| 2026.09.11 | ₩63,890 | ₩64,304 | ₩63,890 | ₩63,970 | +0.13% | 2만 |
|---|
| 2026.09.10 | ₩63,210 | ₩63,555 | ₩62,976 | ₩63,383 | +0.27% | 2.6만 |
|---|
| 2026.09.09 | ₩64,277 | ₩64,451 | ₩63,917 | ₩64,117 | -0.25% | 2.8만 |
|---|
| 2026.09.08 | ₩64,584 | ₩64,864 | ₩64,218 | ₩64,517 | -0.10% | 5.2만 |
|---|
| 2026.09.04 | ₩63,783 | ₩64,290 | ₩63,783 | ₩64,190 | +0.64% | 2.4만 |
|---|
| 2026.09.03 | ₩63,023 | ₩63,637 | ₩62,662 | ₩63,543 | +0.83% | 5.2만 |
|---|
| 2026.09.02 | ₩62,716 | ₩63,023 | ₩62,316 | ₩63,023 | +0.49% | 3만 |
|---|
| 2026.09.01 | ₩62,983 | ₩63,316 | ₩62,716 | ₩63,076 | +0.15% | 4.8만 |
|---|
| 2026.08.31 | ₩63,223 | ₩63,530 | ₩63,049 | ₩63,396 | +0.27% | 5만 |
|---|
| 2026.08.28 | ₩64,157 | ₩64,411 | ₩63,243 | ₩63,370 | -1.23% | 3.1만 |
|---|
| 2026.08.27 | ₩63,263 | ₩64,050 | ₩63,155 | ₩63,935 | +1.06% | 3.6만 |
|---|
| 2026.08.26 | ₩62,062 | ₩62,636 | ₩62,062 | ₩62,421 | +0.58% | 2.8만 |
|---|
| 2026.08.25 | ₩62,209 | ₩62,509 | ₩61,969 | ₩62,155 | -0.09% | 3.7만 |
|---|
| 2026.08.24 | ₩62,209 | ₩62,329 | ₩61,344 | ₩61,635 | -0.92% | 4.1만 |
|---|
| 2026.08.21 | ₩62,716 | ₩62,716 | ₩62,089 | ₩62,449 | -0.43% | 2.5만 |
|---|
| 2026.08.20 | ₩62,382 | ₩62,649 | ₩62,142 | ₩62,222 | -0.26% | 2.8만 |
|---|
| 2026.08.19 | ₩63,370 | ₩63,383 | ₩62,182 | ₩62,649 | -1.14% | 8.7만 |
|---|
| 2026.08.18 | ₩63,410 | ₩63,410 | ₩62,556 | ₩62,723 | -1.08% | 5.3만 |
|---|
| 2026.08.17 | ₩64,771 | ₩65,298 | ₩64,655 | ₩64,667 | -0.16% | 4만 |
|---|
| 2026.08.14 | ₩65,184 | ₩65,278 | ₩64,424 | ₩64,531 | -1.00% | 2.4만 |
|---|
| 2026.08.13 | ₩64,651 | ₩65,550 | ₩64,584 | ₩65,011 | +0.56% | 3.1만 |
|---|
| 2026.08.12 | ₩64,464 | ₩64,703 | ₩64,146 | ₩64,250 | -0.33% | 3.6만 |
|---|
| 2026.08.11 | ₩64,010 | ₩64,437 | ₩62,956 | ₩63,263 | -1.17% | 34.4만 |
|---|
| 2026.08.10 | ₩63,877 | ₩64,024 | ₩63,383 | ₩63,383 | -0.77% | 5.8만 |
|---|
| 2026.08.07 | ₩63,877 | ₩64,090 | ₩63,183 | ₩63,703 | -0.27% | 3.2만 |
|---|
| 2026.08.06 | ₩62,556 | ₩63,543 | ₩62,095 | ₩63,158 | +0.96% | 5.3만 |
|---|
| 2026.08.05 | ₩63,476 | ₩63,770 | ₩62,869 | ₩62,876 | -0.95% | 2.7만 |
|---|
| 2026.08.04 | ₩61,808 | ₩63,276 | ₩61,808 | ₩63,166 | +2.20% | 4.2만 |
|---|
| 2026.08.03 | ₩60,060 | ₩61,048 | ₩59,667 | ₩60,928 | +1.44% | 3.8만 |
|---|
| 2026.07.31 | ₩60,741 | ₩61,015 | ₩59,113 | ₩60,114 | -1.03% | 4.5만 |
|---|
| 2026.07.30 | ₩58,873 | ₩60,181 | ₩58,630 | ₩59,927 | +1.79% | 4만 |
|---|
| 2026.07.29 | ₩57,992 | ₩58,433 | ₩56,558 | ₩56,671 | -2.28% | 5만 |
|---|
| 2026.07.28 | ₩58,072 | ₩58,686 | ₩57,261 | ₩58,266 | +0.33% | 4.2만 |
|---|
| 2026.07.27 | ₩60,954 | ₩60,968 | ₩58,726 | ₩59,300 | -2.71% | 5.4만 |
|---|
| 2026.07.24 | ₩60,741 | ₩60,941 | ₩59,864 | ₩60,006 | -1.21% | 1.5만 |
|---|
| 2026.07.23 | ₩61,341 | ₩61,435 | ₩60,465 | ₩61,020 | -0.52% | 2.2만 |
|---|
| 2026.07.22 | ₩61,168 | ₩62,262 | ₩61,168 | ₩61,899 | +1.20% | 1.9만 |
|---|
| 2026.07.21 | ₩61,608 | ₩62,115 | ₩61,183 | ₩62,083 | +0.77% | 3.6만 |
|---|
| 2026.07.20 | ₩60,688 | ₩60,968 | ₩59,847 | ₩59,847 | -1.39% | 4.6만 |
|---|
| 2026.07.17 | ₩59,447 | ₩60,554 | ₩58,713 | ₩59,967 | +0.88% | 4.5만 |
|---|
| 2026.07.16 | ₩61,475 | ₩61,475 | ₩60,848 | ₩60,981 | -0.80% | 2.6만 |
|---|
| 2026.07.15 | ₩62,956 | ₩62,956 | ₩61,268 | ₩62,195 | -1.21% | 1.7만 |
|---|
| 2026.07.14 | ₩62,622 | ₩62,769 | ₩61,895 | ₩62,329 | -0.47% | 3.3만 |
|---|
| 2026.07.13 | ₩62,889 | ₩62,903 | ₩61,715 | ₩61,849 | -1.66% | 3만 |
|---|
| 2026.07.10 | ₩62,849 | ₩63,863 | ₩62,849 | ₩63,583 | +1.17% | 2.7만 |
|---|
| 2026.07.09 | ₩63,370 | ₩63,797 | ₩62,783 | ₩63,223 | -0.23% | 4.1만 |
|---|
| 2026.07.08 | ₩60,781 | ₩62,409 | ₩60,781 | ₩62,262 | +2.44% | 5.6만 |
|---|
| 2026.07.07 | ₩61,929 | ₩62,102 | ₩61,001 | ₩61,515 | -0.67% | 4.6만 |
|---|
| 2026.07.06 | ₩62,996 | ₩64,811 | ₩62,889 | ₩63,370 | +0.59% | 8.7만 |
|---|
| 2026.07.02 | ₩63,490 | ₩64,070 | ₩61,395 | ₩61,929 | -2.46% | 4.5만 |
|---|
| 2026.07.01 | ₩64,130 | ₩64,150 | ₩63,143 | ₩63,143 | -1.54% | 7.1만 |
|---|
| 2026.06.30 | ₩63,637 | ₩65,331 | ₩63,637 | ₩65,118 | +2.33% | 4.5만 |
|---|
| 2026.06.29 | ₩62,316 | ₩63,557 | ₩61,248 | ₩63,330 | +1.63% | 3.4만 |
|---|
| 2026.06.26 | ₩61,395 | ₩62,289 | ₩61,135 | ₩61,381 | -0.02% | 3.1만 |
|---|
| 2026.06.25 | ₩64,210 | ₩64,210 | ₩62,142 | ₩62,729 | -2.31% | 3.1만 |
|---|
| 2026.06.24 | ₩62,876 | ₩63,316 | ₩62,015 | ₩62,596 | -0.45% | 44.5만 |
|---|
| 2026.06.23 | ₩63,236 | ₩63,837 | ₩62,836 | ₩62,836 | -0.63% | 6.4만 |
|---|
| 2026.06.22 | ₩66,519 | ₩66,866 | ₩65,545 | ₩66,052 | -0.70% | 5만 |
|---|
| 2026.06.18 | ₩64,851 | ₩65,785 | ₩64,851 | ₩65,672 | +1.27% | 31.5만 |
|---|
| 2026.06.17 | ₩64,731 | ₩65,091 | ₩63,543 | ₩63,543 | -1.83% | 3.8만 |
|---|
| 2026.06.16 | ₩65,211 | ₩65,211 | ₩63,516 | ₩63,516 | -2.60% | 5.3만 |
|---|
| 2026.06.15 | ₩65,158 | ₩65,598 | ₩64,851 | ₩65,571 | +0.63% | 6.8만 |
|---|
| 2026.06.12 | ₩63,063 | ₩63,583 | ₩62,489 | ₩63,116 | +0.08% | 3.6만 |
|---|
| 2026.06.11 | ₩61,542 | ₩63,370 | ₩61,101 | ₩63,370 | +2.97% | 4.9만 |
|---|
| 2026.06.10 | ₩61,408 | ₩62,416 | ₩60,808 | ₩60,834 | -0.93% | 4.2만 |
|---|
| 2026.06.09 | ₩64,077 | ₩64,664 | ₩60,154 | ₩62,836 | -1.94% | 5.8만 |
|---|
| 2026.06.08 | ₩63,423 | ₩65,505 | ₩62,864 | ₩63,316 | -0.17% | 26.3만 |
|---|
| 2026.06.05 | ₩64,851 | ₩64,851 | ₩61,554 | ₩61,662 | -4.92% | 8.6만 |
|---|
| 2026.06.04 | ₩65,385 | ₩66,639 | ₩64,944 | ₩66,305 | +1.41% | 6.3만 |
|---|
| 2026.06.03 | ₩67,600 | ₩67,720 | ₩66,305 | ₩66,546 | -1.56% | 5.8만 |
|---|
| 2026.06.02 | ₩66,452 | ₩67,386 | ₩66,452 | ₩67,360 | +1.37% | 6.2만 |
|---|
| 2026.06.01 | ₩65,465 | ₩66,892 | ₩65,389 | ₩66,465 | +1.53% | 8.1만 |
|---|
| 2026.05.29 | ₩64,597 | ₩65,131 | ₩64,317 | ₩64,851 | +0.39% | 4.5만 |
|---|
| 2026.05.28 | ₩63,516 | ₩64,317 | ₩63,236 | ₩64,197 | +1.07% | 3.2만 |
|---|
| 2026.05.27 | ₩63,850 | ₩64,117 | ₩62,863 | ₩63,490 | -0.56% | 3.4만 |
|---|
| 2026.05.26 | ₩63,023 | ₩63,597 | ₩62,716 | ₩63,450 | +0.68% | 6.3만 |
|---|
| 2026.05.22 | ₩61,502 | ₩61,915 | ₩61,256 | ₩61,595 | +0.15% | 3.5만 |
|---|
| 2026.05.21 | ₩60,114 | ₩61,008 | ₩60,007 | ₩60,768 | +1.09% | 3.3만 |
|---|
| 2026.05.20 | ₩59,246 | ₩60,007 | ₩58,886 | ₩59,860 | +1.04% | 2.6만 |
|---|
| 2026.05.19 | ₩58,539 | ₩59,188 | ₩57,971 | ₩58,499 | -0.07% | 3만 |
|---|
| 2026.05.18 | ₩59,927 | ₩60,337 | ₩58,531 | ₩59,327 | -1.00% | 5.8만 |
|---|
| 2026.05.15 | ₩59,860 | ₩60,434 | ₩59,166 | ₩59,754 | -0.18% | 5.1만 |
|---|
| 2026.05.14 | ₩60,287 | ₩61,448 | ₩60,287 | ₩61,301 | +1.68% | 3.6만 |
|---|
| 2026.05.13 | ₩60,087 | ₩60,568 | ₩59,447 | ₩60,421 | +0.56% | 5만 |
|---|
| 2026.05.12 | ₩60,074 | ₩60,221 | ₩58,593 | ₩59,593 | -0.80% | 6.4만 |
|---|
| 2026.05.11 | ₩60,741 | ₩61,141 | ₩60,341 | ₩60,954 | +0.35% | 7.3만 |
|---|
| 2026.05.08 | ₩59,874 | ₩60,714 | ₩59,874 | ₩60,661 | +1.31% | 3.4만 |
|---|
| 2026.05.07 | ₩59,380 | ₩59,754 | ₩58,713 | ₩59,086 | -0.49% | 3.8만 |
|---|
| 2026.05.06 | ₩58,593 | ₩59,447 | ₩58,214 | ₩59,447 | +1.46% | 10.3만 |
|---|
| 2026.05.05 | ₩57,218 | ₩57,672 | ₩57,005 | ₩57,659 | +0.77% | 14.7만 |
|---|
| 2026.05.04 | ₩56,671 | ₩56,965 | ₩56,097 | ₩56,458 | -0.38% | 4.8만 |
|---|
| 2026.05.01 | ₩55,777 | ₩56,831 | ₩55,777 | ₩56,458 | +1.22% | 9.6만 |
|---|
| 2026.04.30 | ₩55,804 | ₩56,004 | ₩54,990 | ₩55,951 | +0.26% | 3.1만 |
|---|
| 2026.04.29 | ₩55,123 | ₩55,337 | ₩54,803 | ₩55,283 | +0.29% | 3.1만 |
|---|
| 2026.04.28 | ₩55,390 | ₩55,390 | ₩54,576 | ₩55,110 | -0.51% | 3.5만 |
|---|
| 2026.04.27 | ₩55,804 | ₩55,844 | ₩55,285 | ₩55,844 | +0.07% | 9.6만 |
|---|
| 2026.04.24 | ₩54,963 | ₩55,924 | ₩54,963 | ₩55,804 | +1.53% | 2.8만 |
|---|
| 2026.04.23 | ₩54,710 | ₩54,723 | ₩53,469 | ₩54,069 | -1.17% | 3.4만 |
|---|
| 2026.04.22 | ₩54,376 | ₩55,077 | ₩54,236 | ₩55,070 | +1.28% | 3.2만 |
|---|
| 2026.04.21 | ₩53,762 | ₩54,149 | ₩53,429 | ₩53,535 | -0.42% | 4.1만 |
|---|
| 2026.04.20 | ₩53,522 | ₩53,615 | ₩53,108 | ₩53,575 | +0.10% | 18.8만 |
|---|
| 2026.04.17 | ₩53,242 | ₩53,769 | ₩53,228 | ₩53,562 | +0.60% | 3.8만 |
|---|
| 2026.04.16 | ₩52,334 | ₩52,641 | ₩51,953 | ₩52,321 | -0.03% | 3만 |
|---|
| 2026.04.15 | ₩51,587 | ₩52,128 | ₩51,520 | ₩52,027 | +0.85% | 2.7만 |
|---|
| 2026.04.14 | ₩50,827 | ₩51,494 | ₩50,800 | ₩51,280 | +0.89% | 3.2만 |
|---|
| 2026.04.13 | ₩49,519 | ₩50,493 | ₩49,392 | ₩50,493 | +1.97% | 2.9만 |
|---|
| 2026.04.10 | ₩49,359 | ₩49,959 | ₩49,359 | ₩49,599 | +0.49% | 2.3만 |
|---|
| 2026.04.09 | ₩49,078 | ₩49,212 | ₩48,567 | ₩49,105 | +0.05% | 2.6만 |
|---|
| 2026.04.08 | ₩49,385 | ₩49,572 | ₩48,918 | ₩49,332 | -0.11% | 4.5만 |
|---|
| 2026.04.07 | ₩46,717 | ₩47,170 | ₩45,897 | ₩47,170 | +0.97% | 3.5만 |
|---|
| 2026.04.06 | ₩46,597 | ₩46,970 | ₩46,597 | ₩46,970 | +0.80% | 2.5만 |
|---|
| 2026.04.02 | ₩45,516 | ₩46,703 | ₩45,396 | ₩46,543 | +2.26% | 2.4만 |
|---|
| 2026.04.01 | ₩46,850 | ₩47,104 | ₩46,370 | ₩46,703 | -0.31% | 3.8만 |
|---|
| 2026.03.31 | ₩44,835 | ₩46,263 | ₩44,748 | ₩46,263 | +3.18% | 7.2만 |
|---|
| 2026.03.30 | ₩45,249 | ₩45,322 | ₩43,877 | ₩44,275 | -2.15% | 3.7만 |
|---|
| 2026.03.27 | ₩45,676 | ₩45,676 | ₩44,875 | ₩44,982 | -1.52% | 4만 |
|---|
| 2026.03.26 | ₩46,717 | ₩46,823 | ₩45,743 | ₩45,783 | -2.00% | 2.6만 |
|---|
| 2026.03.25 | ₩47,477 | ₩47,651 | ₩47,237 | ₩47,280 | -0.42% | 1.7만 |
|---|
| 2026.03.24 | ₩46,743 | ₩47,237 | ₩46,649 | ₩46,903 | +0.34% | 2.8만 |
|---|
| 2026.03.23 | ₩47,290 | ₩47,751 | ₩46,997 | ₩47,384 | +0.20% | 3.8만 |
|---|
| 2026.03.20 | ₩47,210 | ₩47,210 | ₩46,040 | ₩46,196 | -2.15% | 2.1만 |
|---|
| 2026.03.19 | ₩46,703 | ₩47,744 | ₩46,703 | ₩47,491 | +1.69% | 1.6만 |
|---|
| 2026.03.18 | ₩48,238 | ₩48,238 | ₩47,544 | ₩47,544 | -1.44% | 2.5만 |
|---|
| 2026.03.17 | ₩48,852 | ₩48,852 | ₩47,237 | ₩48,345 | -1.04% | 2.6만 |
|---|
| 2026.03.16 | ₩47,918 | ₩48,224 | ₩47,811 | ₩48,038 | +0.25% | 3.1만 |
|---|
| 2026.03.13 | ₩47,931 | ₩48,004 | ₩47,090 | ₩47,170 | -1.59% | 3.7만 |
|---|
| 2026.03.12 | ₩48,491 | ₩48,491 | ₩47,627 | ₩47,677 | -1.68% | 2.3만 |
|---|
| 2026.03.11 | ₩48,798 | ₩49,025 | ₩48,478 | ₩48,772 | -0.05% | 2만 |
|---|
| 2026.03.10 | ₩48,478 | ₩49,159 | ₩48,238 | ₩48,505 | +0.06% | 2.7만 |
|---|
| 2026.03.09 | ₩46,930 | ₩48,465 | ₩46,703 | ₩48,465 | +3.27% | 5.4만 |
|---|
| 2026.03.06 | ₩47,784 | ₩48,231 | ₩47,384 | ₩47,504 | -0.59% | 2.5만 |
|---|
| 2026.03.05 | ₩48,558 | ₩49,078 | ₩47,864 | ₩48,531 | -0.05% | 3.3만 |
|---|
| 2026.03.04 | ₩48,665 | ₩49,159 | ₩48,445 | ₩48,918 | +0.52% | 3만 |
|---|
| 2026.03.03 | ₩48,465 | ₩48,598 | ₩47,110 | ₩48,318 | -0.30% | 7.3만 |
|---|
| 2026.03.02 | ₩48,678 | ₩49,812 | ₩48,451 | ₩49,626 | +1.95% | 5만 |
|---|
| 2026.02.27 | ₩49,839 | ₩50,013 | ₩49,385 | ₩49,692 | -0.29% | 2.8만 |
|---|
| 2026.02.26 | ₩51,374 | ₩51,387 | ₩49,953 | ₩50,546 | -1.61% | 3.6만 |
|---|
| 2026.02.25 | ₩50,987 | ₩51,467 | ₩50,816 | ₩51,374 | +0.76% | 3.8만 |
|---|
| 2026.02.24 | ₩49,812 | ₩50,520 | ₩49,812 | ₩50,413 | +1.21% | 1.6만 |
|---|
| 2026.02.23 | ₩49,772 | ₩49,879 | ₩49,385 | ₩49,586 | -0.38% | 8.7만 |
|---|
| 2026.02.20 | ₩49,505 | ₩50,153 | ₩49,252 | ₩49,839 | +0.67% | 1.7만 |
|---|
| 2026.02.19 | ₩49,626 | ₩49,626 | ₩49,219 | ₩49,546 | -0.16% | 1.3만 |
|---|
| 2026.02.18 | ₩49,492 | ₩50,119 | ₩49,385 | ₩49,799 | +0.62% | 2.6만 |
|---|
| 2026.02.17 | ₩48,985 | ₩49,599 | ₩48,431 | ₩49,425 | +0.90% | 4.4만 |
|---|
| 2026.02.13 | ₩49,372 | ₩49,599 | ₩48,985 | ₩49,305 | -0.14% | 1.4만 |
|---|
| 2026.02.12 | ₩50,493 | ₩50,493 | ₩48,945 | ₩49,199 | -2.56% | 4.5만 |
|---|
| 2026.02.11 | ₩50,520 | ₩50,680 | ₩49,819 | ₩50,266 | -0.50% | 3.9만 |
|---|
| 2026.02.10 | ₩50,119 | ₩50,186 | ₩49,799 | ₩49,892 | -0.45% | 2.5만 |
|---|
| 2026.02.09 | ₩49,025 | ₩49,946 | ₩48,838 | ₩49,732 | +1.44% | 3.9만 |
|---|
| 2026.02.06 | ₩48,051 | ₩49,052 | ₩47,891 | ₩49,052 | +2.08% | 11.5만 |
|---|
| 2026.02.05 | ₩47,384 | ₩47,784 | ₩46,887 | ₩47,170 | -0.45% | 3.9만 |
|---|
| 2026.02.04 | ₩48,505 | ₩48,505 | ₩47,064 | ₩47,677 | -1.71% | 4.9만 |
|---|
| 2026.02.03 | ₩49,706 | ₩49,706 | ₩47,891 | ₩48,491 | -2.44% | 6.9만 |
|---|
| 2026.02.02 | ₩48,932 | ₩49,706 | ₩48,878 | ₩49,505 | +1.17% | 4.9만 |
|---|
| 2026.01.30 | ₩49,572 | ₩49,692 | ₩48,878 | ₩49,016 | -1.12% | 3.2만 |
|---|
| 2026.01.29 | ₩50,586 | ₩51,954 | ₩48,745 | ₩49,919 | -1.32% | 8.6만 |
|---|
| 2026.01.28 | ₩51,294 | ₩51,400 | ₩50,706 | ₩51,064 | -0.45% | 3.2만 |
|---|
| 2026.01.27 | ₩50,493 | ₩50,987 | ₩50,360 | ₩50,853 | +0.71% | 4.1만 |
|---|
| 2026.01.26 | ₩49,465 | ₩50,025 | ₩49,465 | ₩49,904 | +0.89% | 3.1만 |
|---|
| 2026.01.23 | ₩48,932 | ₩49,432 | ₩48,712 | ₩49,352 | +0.86% | 3.1만 |
|---|
| 2026.01.22 | ₩48,972 | ₩48,972 | ₩48,371 | ₩48,772 | -0.41% | 3.3만 |
|---|
| 2026.01.21 | ₩48,091 | ₩48,491 | ₩47,637 | ₩48,251 | +0.33% | 2.2만 |
|---|
| 2026.01.20 | ₩48,198 | ₩48,278 | ₩47,584 | ₩47,584 | -1.27% | 5만 |
|---|
| 2026.01.16 | ₩49,212 | ₩49,319 | ₩48,838 | ₩49,052 | -0.33% | 2만 |
|---|
| 2026.01.15 | ₩49,252 | ₩49,359 | ₩48,585 | ₩48,838 | -0.84% | 2.4만 |
|---|
| 2026.01.14 | ₩48,478 | ₩48,478 | ₩47,904 | ₩48,198 | -0.58% | 5.8만 |
|---|
| 2026.01.13 | ₩48,892 | ₩48,998 | ₩48,507 | ₩48,586 | -0.63% | 1.5만 |
|---|
| 2026.01.12 | ₩48,358 | ₩48,918 | ₩48,358 | ₩48,818 | +0.95% | 1.1만 |
|---|
| 2026.01.09 | ₩47,918 | ₩48,531 | ₩47,744 | ₩48,478 | +1.17% | 3.1만 |
|---|
| 2026.01.08 | ₩48,171 | ₩48,171 | ₩47,370 | ₩47,584 | -1.22% | 2.9만 |
|---|
| 2026.01.07 | ₩48,398 | ₩48,570 | ₩48,265 | ₩48,358 | -0.08% | 1.7만 |
|---|
| 2026.01.06 | ₩48,291 | ₩48,478 | ₩48,091 | ₩48,438 | +0.30% | 1.5만 |
|---|
| 2026.01.05 | ₩48,131 | ₩48,371 | ₩47,971 | ₩48,091 | -0.08% | 2.3만 |
|---|
| 2026.01.02 | ₩47,797 | ₩48,038 | ₩47,437 | ₩47,584 | -0.45% | 1.8만 |
|---|
| 2025.12.31 | ₩47,170 | ₩47,262 | ₩46,903 | ₩46,970 | -0.42% | 1.4만 |
|---|
| 2025.12.30 | ₩47,090 | ₩47,289 | ₩47,050 | ₩47,157 | +0.14% | 1.4만 |
|---|
| 2025.12.29 | ₩47,184 | ₩47,224 | ₩46,869 | ₩47,144 | -0.08% | 1.8만 |
|---|
| 2025.12.26 | ₩47,397 | ₩47,397 | ₩47,104 | ₩47,330 | -0.14% | 1.4만 |
|---|
| 2025.12.24 | ₩47,197 | ₩47,464 | ₩47,197 | ₩47,237 | +0.08% | 4.6천 |
|---|
| 2025.12.23 | ₩46,984 | ₩47,357 | ₩46,795 | ₩47,130 | +0.31% | 2.1만 |
|---|
| 2025.12.22 | ₩47,130 | ₩47,130 | ₩46,758 | ₩46,970 | -0.34% | 1.7만 |
|---|
| 2025.12.19 | ₩46,303 | ₩46,770 | ₩46,303 | ₩46,623 | +0.69% | 1.2만 |
|---|
| 2025.12.18 | ₩46,236 | ₩46,290 | ₩45,839 | ₩46,089 | -0.32% | 1만 |
|---|
| 2025.12.17 | ₩46,290 | ₩46,316 | ₩45,289 | ₩45,302 | -2.13% | 1.4만 |
|---|
| 2025.12.16 | ₩46,183 | ₩46,503 | ₩46,170 | ₩46,290 | +0.23% | 7.3천 |
|---|
| 2025.12.15 | ₩47,210 | ₩47,210 | ₩46,423 | ₩46,516 | -1.47% | 1.2만 |
|---|
| 2025.12.12 | ₩47,811 | ₩47,811 | ₩46,436 | ₩46,770 | -2.18% | 2.4만 |
|---|
| 2025.12.11 | ₩48,024 | ₩48,265 | ₩47,157 | ₩48,224 | +0.42% | 4.5만 |
|---|
| 2025.12.10 | ₩48,078 | ₩48,625 | ₩47,831 | ₩48,418 | +0.71% | 1.8만 |
|---|
| 2025.12.09 | ₩48,024 | ₩48,251 | ₩47,745 | ₩48,144 | +0.25% | 1.5만 |
|---|
| 2025.12.08 | ₩47,904 | ₩48,116 | ₩47,830 | ₩48,078 | +0.36% | 1.8만 |
|---|
| 2025.12.05 | ₩47,904 | ₩48,024 | ₩47,517 | ₩47,784 | -0.25% | 1.6만 |
|---|
| 2025.12.04 | ₩47,505 | ₩47,584 | ₩47,370 | ₩47,544 | +0.08% | 1.2만 |
|---|
| 2025.12.03 | ₩47,250 | ₩47,492 | ₩46,930 | ₩47,491 | +0.51% | 1.5만 |
|---|
| 2025.12.02 | ₩47,264 | ₩47,424 | ₩47,064 | ₩47,232 | -0.07% | 1.2만 |
|---|
| 2025.12.01 | ₩46,770 | ₩50,039 | ₩46,491 | ₩47,064 | +0.63% | 3만 |
|---|
| 2025.11.28 | ₩46,490 | ₩46,837 | ₩46,490 | ₩46,797 | +0.66% | 1.8만 |
|---|
| 2025.11.26 | ₩46,276 | ₩46,663 | ₩45,956 | ₩46,518 | +0.52% | 2.2만 |
|---|
| 2025.11.25 | ₩45,502 | ₩45,809 | ₩44,181 | ₩45,769 | +0.59% | 2.1만 |
|---|
| 2025.11.24 | ₩44,875 | ₩45,556 | ₩44,875 | ₩45,528 | +1.45% | 9.8천 |
|---|
| 2025.11.21 | ₩44,181 | ₩44,808 | ₩43,682 | ₩44,420 | +0.54% | 3.9만 |
|---|
| 2025.11.20 | ₩46,837 | ₩46,837 | ₩44,341 | ₩44,456 | -5.08% | 1.7만 |
|---|
| 2025.11.19 | ₩45,235 | ₩45,634 | ₩45,098 | ₩45,634 | +0.88% | 1.2만 |
|---|
| 2025.11.18 | ₩45,582 | ₩45,622 | ₩44,897 | ₩45,369 | -0.47% | 1.7만 |
|---|
| 2025.11.17 | ₩46,049 | ₩46,637 | ₩45,884 | ₩45,884 | -0.36% | 2.4만 |
|---|
| 2025.11.14 | ₩45,529 | ₩46,862 | ₩45,529 | ₩46,574 | +2.29% | 9.7천 |
|---|
| 2025.11.13 | ₩47,384 | ₩47,384 | ₩46,146 | ₩46,530 | -1.80% | 1.2만 |
|---|
| 2025.11.12 | ₩47,624 | ₩47,624 | ₩47,344 | ₩47,441 | -0.38% | 1.2만 |
|---|
| 2025.11.11 | ₩47,544 | ₩47,544 | ₩47,124 | ₩47,344 | -0.42% | 9천 |
|---|
| 2025.11.10 | ₩47,411 | ₩47,733 | ₩47,304 | ₩47,733 | +0.68% | 3.7만 |
|---|
| 2025.11.07 | ₩46,703 | ₩46,703 | ₩45,662 | ₩46,677 | -0.06% | 2.5만 |
|---|
| 2025.11.06 | ₩47,944 | ₩47,944 | ₩46,850 | ₩46,917 | -2.14% | 1.4만 |
|---|
| 2025.11.05 | ₩47,797 | ₩48,371 | ₩47,684 | ₩47,971 | +0.36% | 1.2만 |
|---|
| 2025.11.04 | ₩48,358 | ₩48,398 | ₩47,777 | ₩47,797 | -1.16% | 1.7만 |
|---|
| 2025.11.03 | ₩49,025 | ₩49,225 | ₩48,821 | ₩48,932 | -0.19% | 1.9만 |
|---|
| 2025.10.31 | ₩49,412 | ₩49,412 | ₩48,451 | ₩48,868 | -1.10% | 3.1만 |
|---|
| 2025.10.30 | ₩49,199 | ₩49,252 | ₩48,825 | ₩48,892 | -0.62% | 2.3만 |
|---|
| 2025.10.29 | ₩49,666 | ₩49,706 | ₩49,219 | ₩49,399 | -0.54% | 4.9만 |
|---|
| 2025.10.28 | ₩48,865 | ₩49,325 | ₩48,678 | ₩49,292 | +0.87% | 1만 |
|---|
| 2025.10.27 | ₩48,478 | ₩48,651 | ₩48,184 | ₩48,651 | +0.36% | 3.3만 |
|---|
| 2025.10.24 | ₩47,851 | ₩47,984 | ₩47,651 | ₩47,918 | +0.14% | 2만 |
|---|
| 2025.10.23 | ₩46,863 | ₩47,464 | ₩46,850 | ₩47,318 | +0.97% | 2.1만 |
|---|
| 2025.10.22 | ₩47,544 | ₩47,544 | ₩46,496 | ₩46,903 | -1.35% | 1.4만 |
|---|
| 2025.10.21 | ₩47,797 | ₩47,797 | ₩47,437 | ₩47,547 | -0.52% | 1.4만 |
|---|
| 2025.10.20 | ₩47,771 | ₩48,091 | ₩47,644 | ₩47,851 | +0.17% | 1만 |
|---|
| 2025.10.17 | ₩46,903 | ₩47,233 | ₩46,777 | ₩47,101 | +0.42% | 7.6천 |
|---|
| 2025.10.16 | ₩47,357 | ₩47,464 | ₩46,782 | ₩46,972 | -0.81% | 8.7천 |
|---|
| 2025.10.15 | ₩47,104 | ₩47,357 | ₩46,823 | ₩46,961 | -0.30% | 7.4천 |
|---|
| 2025.10.14 | ₩46,463 | ₩46,903 | ₩46,036 | ₩46,490 | +0.06% | 2만 |
|---|
| 2025.10.13 | ₩46,650 | ₩46,997 | ₩46,650 | ₩46,943 | +0.63% | 2만 |
|---|
| 2025.10.10 | ₩47,771 | ₩47,851 | ₩45,529 | ₩45,560 | -4.63% | 3.7만 |
|---|