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 | ₩68,260 | ₩68,277 | ₩67,518 | ₩67,685 | -0.84% | 2.6만 |
| 2026.10.08 | ₩68,273 | ₩68,541 | ₩66,963 | ₩67,404 | -1.27% | 7.4만 |
| 2026.10.07 | ₩68,741 | ₩69,080 | ₩68,414 | ₩68,875 | +0.19% | 4.6만 |
| 2026.10.06 | ₩69,731 | ₩70,052 | ₩69,370 | ₩69,370 | -0.52% | 4.4만 |
| 2026.10.05 | ₩69,129 | ₩69,517 | ₩68,933 | ₩69,370 | +0.35% | 4.4만 |
| 2026.10.02 | ₩68,501 | ₩69,062 | ₩68,370 | ₩68,741 | +0.35% | 4만 |
| 2026.10.01 | ₩67,110 | ₩67,605 | ₩66,735 | ₩67,431 | +0.48% | 2.4만 |
| 2026.09.30 | ₩66,989 | ₩67,377 | ₩66,869 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,882 |
| -0.16% |
| 5.7만 |
| 2026.09.29 | ₩66,856 | ₩67,391 | ₩66,461 | ₩66,936 | +0.12% | 3.4만 |
|---|
| 2026.09.28 | ₩66,468 | ₩66,989 | ₩65,886 | ₩66,468 | 0.00% | 7.4만 |
|---|
| 2026.09.25 | ₩66,655 | ₩67,203 | ₩66,495 | ₩67,136 | +0.72% | 2.7만 |
|---|
| 2026.09.24 | ₩65,746 | ₩66,294 | ₩65,532 | ₩66,267 | +0.79% | 3만 |
|---|
| 2026.09.23 | ₩66,789 | ₩66,983 | ₩65,839 | ₩66,187 | -0.90% | 3.8만 |
|---|
| 2026.09.22 | ₩66,388 | ₩67,136 | ₩66,388 | ₩67,056 | +1.01% | 3.7만 |
|---|
| 2026.09.21 | ₩65,532 | ₩66,454 | ₩65,385 | ₩66,454 | +1.41% | 5.2만 |
|---|
| 2026.09.18 | ₩63,980 | ₩64,689 | ₩63,847 | ₩64,529 | +0.86% | 3.9만 |
|---|
| 2026.09.17 | ₩63,619 | ₩63,927 | ₩63,459 | ₩63,820 | +0.32% | 2.6만 |
|---|
| 2026.09.16 | ₩62,817 | ₩63,364 | ₩62,282 | ₩62,456 | -0.57% | 5만 |
|---|
| 2026.09.15 | ₩62,736 | ₩62,924 | ₩62,322 | ₩62,322 | -0.66% | 24.5만 |
|---|
| 2026.09.14 | ₩62,456 | ₩63,084 | ₩61,947 | ₩62,630 | +0.28% | 4.6만 |
|---|
| 2026.09.11 | ₩64,034 | ₩64,448 | ₩64,034 | ₩64,114 | +0.13% | 2만 |
|---|
| 2026.09.10 | ₩63,352 | ₩63,698 | ₩63,118 | ₩63,526 | +0.27% | 2.6만 |
|---|
| 2026.09.09 | ₩64,422 | ₩64,595 | ₩64,061 | ₩64,261 | -0.25% | 2.8만 |
|---|
| 2026.09.08 | ₩64,729 | ₩65,010 | ₩64,363 | ₩64,662 | -0.10% | 5.2만 |
|---|
| 2026.09.04 | ₩63,927 | ₩64,435 | ₩63,927 | ₩64,335 | +0.64% | 2.4만 |
|---|
| 2026.09.03 | ₩63,164 | ₩63,780 | ₩62,803 | ₩63,686 | +0.83% | 5.2만 |
|---|
| 2026.09.02 | ₩62,857 | ₩63,164 | ₩62,456 | ₩63,164 | +0.49% | 3만 |
|---|
| 2026.09.01 | ₩63,124 | ₩63,459 | ₩62,857 | ₩63,218 | +0.15% | 4.8만 |
|---|
| 2026.08.31 | ₩63,365 | ₩63,673 | ₩63,191 | ₩63,539 | +0.27% | 5만 |
|---|
| 2026.08.28 | ₩64,301 | ₩64,555 | ₩63,385 | ₩63,512 | -1.23% | 3.1만 |
|---|
| 2026.08.27 | ₩63,405 | ₩64,194 | ₩63,297 | ₩64,079 | +1.06% | 3.6만 |
|---|
| 2026.08.26 | ₩62,202 | ₩62,777 | ₩62,202 | ₩62,561 | +0.58% | 2.8만 |
|---|
| 2026.08.25 | ₩62,349 | ₩62,650 | ₩62,108 | ₩62,295 | -0.09% | 3.7만 |
|---|
| 2026.08.24 | ₩62,349 | ₩62,469 | ₩61,482 | ₩61,774 | -0.92% | 4.1만 |
|---|
| 2026.08.21 | ₩62,857 | ₩62,857 | ₩62,228 | ₩62,589 | -0.43% | 2.5만 |
|---|
| 2026.08.20 | ₩62,523 | ₩62,790 | ₩62,282 | ₩62,362 | -0.26% | 2.8만 |
|---|
| 2026.08.19 | ₩63,512 | ₩63,526 | ₩62,322 | ₩62,790 | -1.14% | 8.7만 |
|---|
| 2026.08.18 | ₩63,552 | ₩63,552 | ₩62,696 | ₩62,864 | -1.08% | 5.3만 |
|---|
| 2026.08.17 | ₩64,916 | ₩65,445 | ₩64,800 | ₩64,812 | -0.16% | 4만 |
|---|
| 2026.08.14 | ₩65,331 | ₩65,425 | ₩64,569 | ₩64,676 | -1.00% | 2.4만 |
|---|
| 2026.08.13 | ₩64,796 | ₩65,697 | ₩64,729 | ₩65,157 | +0.56% | 3.1만 |
|---|
| 2026.08.12 | ₩64,609 | ₩64,848 | ₩64,291 | ₩64,395 | -0.33% | 3.6만 |
|---|
| 2026.08.11 | ₩64,154 | ₩64,582 | ₩63,098 | ₩63,405 | -1.17% | 34.4만 |
|---|
| 2026.08.10 | ₩64,020 | ₩64,167 | ₩63,526 | ₩63,526 | -0.77% | 5.8만 |
|---|
| 2026.08.07 | ₩64,020 | ₩64,234 | ₩63,325 | ₩63,847 | -0.27% | 3.2만 |
|---|
| 2026.08.06 | ₩62,696 | ₩63,686 | ₩62,235 | ₩63,300 | +0.96% | 5.3만 |
|---|
| 2026.08.05 | ₩63,619 | ₩63,913 | ₩63,011 | ₩63,017 | -0.95% | 2.7만 |
|---|
| 2026.08.04 | ₩61,947 | ₩63,419 | ₩61,947 | ₩63,308 | +2.20% | 4.2만 |
|---|
| 2026.08.03 | ₩60,195 | ₩61,185 | ₩59,801 | ₩61,065 | +1.44% | 3.8만 |
|---|
| 2026.07.31 | ₩60,878 | ₩61,152 | ₩59,246 | ₩60,249 | -1.03% | 4.5만 |
|---|
| 2026.07.30 | ₩59,005 | ₩60,316 | ₩58,762 | ₩60,062 | +1.79% | 4만 |
|---|
| 2026.07.29 | ₩58,123 | ₩58,564 | ₩56,685 | ₩56,799 | -2.28% | 5만 |
|---|
| 2026.07.28 | ₩58,203 | ₩58,818 | ₩57,390 | ₩58,397 | +0.33% | 4.2만 |
|---|
| 2026.07.27 | ₩61,092 | ₩61,105 | ₩58,858 | ₩59,433 | -2.71% | 5.4만 |
|---|
| 2026.07.24 | ₩60,878 | ₩61,078 | ₩59,999 | ₩60,141 | -1.21% | 1.5만 |
|---|
| 2026.07.23 | ₩61,479 | ₩61,573 | ₩60,601 | ₩61,157 | -0.52% | 2.2만 |
|---|
| 2026.07.22 | ₩61,305 | ₩62,402 | ₩61,305 | ₩62,038 | +1.20% | 1.9만 |
|---|
| 2026.07.21 | ₩61,747 | ₩62,255 | ₩61,320 | ₩62,223 | +0.77% | 3.6만 |
|---|
| 2026.07.20 | ₩60,824 | ₩61,105 | ₩59,981 | ₩59,981 | -1.39% | 4.6만 |
|---|
| 2026.07.17 | ₩59,580 | ₩60,690 | ₩58,845 | ₩60,102 | +0.88% | 4.5만 |
|---|
| 2026.07.16 | ₩61,613 | ₩61,613 | ₩60,985 | ₩61,118 | -0.80% | 2.6만 |
|---|
| 2026.07.15 | ₩63,098 | ₩63,098 | ₩61,406 | ₩62,335 | -1.21% | 1.7만 |
|---|
| 2026.07.14 | ₩62,763 | ₩62,910 | ₩62,034 | ₩62,469 | -0.47% | 3.3만 |
|---|
| 2026.07.13 | ₩63,031 | ₩63,044 | ₩61,854 | ₩61,988 | -1.66% | 3만 |
|---|
| 2026.07.10 | ₩62,991 | ₩64,007 | ₩62,991 | ₩63,726 | +1.17% | 2.7만 |
|---|
| 2026.07.09 | ₩63,512 | ₩63,940 | ₩62,924 | ₩63,365 | -0.23% | 4.1만 |
|---|
| 2026.07.08 | ₩60,918 | ₩62,549 | ₩60,918 | ₩62,402 | +2.44% | 5.6만 |
|---|
| 2026.07.07 | ₩62,068 | ₩62,242 | ₩61,138 | ₩61,653 | -0.67% | 4.6만 |
|---|
| 2026.07.06 | ₩63,138 | ₩64,957 | ₩63,031 | ₩63,512 | +0.59% | 8.7만 |
|---|
| 2026.07.02 | ₩63,633 | ₩64,214 | ₩61,533 | ₩62,068 | -2.46% | 4.5만 |
|---|
| 2026.07.01 | ₩64,274 | ₩64,295 | ₩63,285 | ₩63,285 | -1.54% | 7.1만 |
|---|
| 2026.06.30 | ₩63,780 | ₩65,478 | ₩63,780 | ₩65,264 | +2.33% | 4.5만 |
|---|
| 2026.06.29 | ₩62,456 | ₩63,699 | ₩61,386 | ₩63,472 | +1.63% | 3.4만 |
|---|
| 2026.06.26 | ₩61,533 | ₩62,429 | ₩61,272 | ₩61,519 | -0.02% | 3.1만 |
|---|
| 2026.06.25 | ₩64,355 | ₩64,355 | ₩62,282 | ₩62,870 | -2.31% | 3.1만 |
|---|
| 2026.06.24 | ₩63,017 | ₩63,459 | ₩62,155 | ₩62,736 | -0.45% | 44.5만 |
|---|
| 2026.06.23 | ₩63,378 | ₩63,980 | ₩62,977 | ₩62,977 | -0.63% | 6.4만 |
|---|
| 2026.06.22 | ₩66,668 | ₩67,016 | ₩65,692 | ₩66,200 | -0.70% | 5만 |
|---|
| 2026.06.18 | ₩64,997 | ₩65,933 | ₩64,997 | ₩65,819 | +1.27% | 31.5만 |
|---|
| 2026.06.17 | ₩64,876 | ₩65,237 | ₩63,686 | ₩63,686 | -1.83% | 3.8만 |
|---|
| 2026.06.16 | ₩65,358 | ₩65,358 | ₩63,659 | ₩63,659 | -2.60% | 5.3만 |
|---|
| 2026.06.15 | ₩65,304 | ₩65,746 | ₩64,997 | ₩65,719 | +0.63% | 6.8만 |
|---|
| 2026.06.12 | ₩63,205 | ₩63,726 | ₩62,630 | ₩63,258 | +0.08% | 3.6만 |
|---|
| 2026.06.11 | ₩61,680 | ₩63,512 | ₩61,239 | ₩63,512 | +2.97% | 4.9만 |
|---|
| 2026.06.10 | ₩61,546 | ₩62,556 | ₩60,944 | ₩60,971 | -0.93% | 4.2만 |
|---|
| 2026.06.09 | ₩64,221 | ₩64,809 | ₩60,289 | ₩62,977 | -1.94% | 5.8만 |
|---|
| 2026.06.08 | ₩63,566 | ₩65,652 | ₩63,005 | ₩63,459 | -0.17% | 26.3만 |
|---|
| 2026.06.05 | ₩64,997 | ₩64,997 | ₩61,692 | ₩61,800 | -4.92% | 8.6만 |
|---|
| 2026.06.04 | ₩65,532 | ₩66,789 | ₩65,090 | ₩66,454 | +1.41% | 6.3만 |
|---|
| 2026.06.03 | ₩67,752 | ₩67,872 | ₩66,454 | ₩66,695 | -1.56% | 5.8만 |
|---|
| 2026.06.02 | ₩66,602 | ₩67,538 | ₩66,602 | ₩67,511 | +1.37% | 6.2만 |
|---|
| 2026.06.01 | ₩65,612 | ₩67,043 | ₩65,536 | ₩66,615 | +1.53% | 8.1만 |
|---|
| 2026.05.29 | ₩64,743 | ₩65,278 | ₩64,462 | ₩64,997 | +0.39% | 4.5만 |
|---|
| 2026.05.28 | ₩63,659 | ₩64,462 | ₩63,378 | ₩64,341 | +1.07% | 3.2만 |
|---|
| 2026.05.27 | ₩63,994 | ₩64,261 | ₩63,004 | ₩63,633 | -0.56% | 3.4만 |
|---|
| 2026.05.26 | ₩63,164 | ₩63,740 | ₩62,857 | ₩63,592 | +0.68% | 6.3만 |
|---|
| 2026.05.22 | ₩61,640 | ₩62,054 | ₩61,394 | ₩61,733 | +0.15% | 3.5만 |
|---|
| 2026.05.21 | ₩60,249 | ₩61,145 | ₩60,142 | ₩60,904 | +1.09% | 3.3만 |
|---|
| 2026.05.20 | ₩59,380 | ₩60,142 | ₩59,019 | ₩59,995 | +1.04% | 2.6만 |
|---|
| 2026.05.19 | ₩58,671 | ₩59,321 | ₩58,101 | ₩58,631 | -0.07% | 3만 |
|---|
| 2026.05.18 | ₩60,062 | ₩60,472 | ₩58,663 | ₩59,460 | -1.00% | 5.8만 |
|---|
| 2026.05.15 | ₩59,995 | ₩60,570 | ₩59,299 | ₩59,888 | -0.18% | 5.1만 |
|---|
| 2026.05.14 | ₩60,423 | ₩61,586 | ₩60,423 | ₩61,439 | +1.68% | 3.6만 |
|---|
| 2026.05.13 | ₩60,222 | ₩60,704 | ₩59,580 | ₩60,557 | +0.56% | 5만 |
|---|
| 2026.05.12 | ₩60,209 | ₩60,356 | ₩58,724 | ₩59,727 | -0.80% | 6.4만 |
|---|
| 2026.05.11 | ₩60,878 | ₩61,279 | ₩60,476 | ₩61,092 | +0.35% | 7.3만 |
|---|
| 2026.05.08 | ₩60,008 | ₩60,851 | ₩60,008 | ₩60,797 | +1.31% | 3.4만 |
|---|
| 2026.05.07 | ₩59,513 | ₩59,888 | ₩58,845 | ₩59,219 | -0.49% | 3.8만 |
|---|
| 2026.05.06 | ₩58,724 | ₩59,580 | ₩58,345 | ₩59,580 | +1.46% | 10.3만 |
|---|
| 2026.05.05 | ₩57,347 | ₩57,802 | ₩57,133 | ₩57,788 | +0.77% | 14.7만 |
|---|
| 2026.05.04 | ₩56,799 | ₩57,093 | ₩56,223 | ₩56,585 | -0.38% | 4.8만 |
|---|
| 2026.05.01 | ₩55,902 | ₩56,959 | ₩55,902 | ₩56,585 | +1.22% | 9.6만 |
|---|
| 2026.04.30 | ₩55,929 | ₩56,130 | ₩55,113 | ₩56,076 | +0.26% | 3.1만 |
|---|
| 2026.04.29 | ₩55,247 | ₩55,461 | ₩54,926 | ₩55,408 | +0.29% | 3.1만 |
|---|
| 2026.04.28 | ₩55,515 | ₩55,515 | ₩54,699 | ₩55,234 | -0.51% | 3.5만 |
|---|
| 2026.04.27 | ₩55,929 | ₩55,969 | ₩55,409 | ₩55,969 | +0.07% | 9.6만 |
|---|
| 2026.04.24 | ₩55,087 | ₩56,050 | ₩55,087 | ₩55,929 | +1.53% | 2.8만 |
|---|
| 2026.04.23 | ₩54,833 | ₩54,846 | ₩53,589 | ₩54,191 | -1.17% | 3.4만 |
|---|
| 2026.04.22 | ₩54,498 | ₩55,200 | ₩54,358 | ₩55,194 | +1.28% | 3.2만 |
|---|
| 2026.04.21 | ₩53,883 | ₩54,271 | ₩53,549 | ₩53,656 | -0.42% | 4.1만 |
|---|
| 2026.04.20 | ₩53,642 | ₩53,736 | ₩53,228 | ₩53,696 | +0.10% | 18.8만 |
|---|
| 2026.04.17 | ₩53,361 | ₩53,890 | ₩53,348 | ₩53,682 | +0.60% | 3.8만 |
|---|
| 2026.04.16 | ₩52,452 | ₩52,760 | ₩52,070 | ₩52,439 | -0.03% | 3만 |
|---|
| 2026.04.15 | ₩51,703 | ₩52,245 | ₩51,636 | ₩52,144 | +0.85% | 2.7만 |
|---|
| 2026.04.14 | ₩50,941 | ₩51,609 | ₩50,914 | ₩51,396 | +0.89% | 3.2만 |
|---|
| 2026.04.13 | ₩49,630 | ₩50,606 | ₩49,503 | ₩50,606 | +1.97% | 2.9만 |
|---|
| 2026.04.10 | ₩49,470 | ₩50,072 | ₩49,470 | ₩49,710 | +0.49% | 2.3만 |
|---|
| 2026.04.09 | ₩49,189 | ₩49,323 | ₩48,677 | ₩49,216 | +0.05% | 2.6만 |
|---|
| 2026.04.08 | ₩49,496 | ₩49,684 | ₩49,028 | ₩49,443 | -0.11% | 4.5만 |
|---|
| 2026.04.07 | ₩46,822 | ₩47,276 | ₩46,001 | ₩47,276 | +0.97% | 3.5만 |
|---|
| 2026.04.06 | ₩46,701 | ₩47,076 | ₩46,701 | ₩47,076 | +0.80% | 2.5만 |
|---|
| 2026.04.02 | ₩45,618 | ₩46,808 | ₩45,498 | ₩46,648 | +2.26% | 2.4만 |
|---|
| 2026.04.01 | ₩46,955 | ₩47,210 | ₩46,474 | ₩46,808 | -0.31% | 3.8만 |
|---|
| 2026.03.31 | ₩44,936 | ₩46,367 | ₩44,849 | ₩46,367 | +3.18% | 7.2만 |
|---|
| 2026.03.30 | ₩45,351 | ₩45,424 | ₩43,976 | ₩44,374 | -2.15% | 3.7만 |
|---|
| 2026.03.27 | ₩45,779 | ₩45,779 | ₩44,976 | ₩45,083 | -1.52% | 4만 |
|---|
| 2026.03.26 | ₩46,822 | ₩46,929 | ₩45,845 | ₩45,886 | -2.00% | 2.6만 |
|---|
| 2026.03.25 | ₩47,584 | ₩47,758 | ₩47,343 | ₩47,386 | -0.42% | 1.7만 |
|---|
| 2026.03.24 | ₩46,848 | ₩47,343 | ₩46,753 | ₩47,009 | +0.34% | 2.8만 |
|---|
| 2026.03.23 | ₩47,397 | ₩47,858 | ₩47,103 | ₩47,490 | +0.20% | 3.8만 |
|---|
| 2026.03.20 | ₩47,317 | ₩47,317 | ₩46,144 | ₩46,300 | -2.15% | 2.1만 |
|---|
| 2026.03.19 | ₩46,808 | ₩47,851 | ₩46,808 | ₩47,597 | +1.69% | 1.6만 |
|---|
| 2026.03.18 | ₩48,346 | ₩48,346 | ₩47,651 | ₩47,651 | -1.44% | 2.5만 |
|---|
| 2026.03.17 | ₩48,961 | ₩48,961 | ₩47,343 | ₩48,453 | -1.04% | 2.6만 |
|---|
| 2026.03.16 | ₩48,025 | ₩48,333 | ₩47,918 | ₩48,146 | +0.25% | 3.1만 |
|---|
| 2026.03.13 | ₩48,039 | ₩48,112 | ₩47,196 | ₩47,276 | -1.59% | 3.7만 |
|---|
| 2026.03.12 | ₩48,600 | ₩48,600 | ₩47,734 | ₩47,785 | -1.68% | 2.3만 |
|---|
| 2026.03.11 | ₩48,908 | ₩49,135 | ₩48,587 | ₩48,881 | -0.05% | 2만 |
|---|
| 2026.03.10 | ₩48,587 | ₩49,269 | ₩48,346 | ₩48,614 | +0.06% | 2.7만 |
|---|
| 2026.03.09 | ₩47,036 | ₩48,574 | ₩46,808 | ₩48,574 | +3.27% | 5.4만 |
|---|
| 2026.03.06 | ₩47,892 | ₩48,340 | ₩47,490 | ₩47,611 | -0.59% | 2.5만 |
|---|
| 2026.03.05 | ₩48,667 | ₩49,189 | ₩47,972 | ₩48,641 | -0.05% | 3.3만 |
|---|
| 2026.03.04 | ₩48,774 | ₩49,269 | ₩48,554 | ₩49,028 | +0.52% | 3만 |
|---|
| 2026.03.03 | ₩48,574 | ₩48,707 | ₩47,216 | ₩48,427 | -0.30% | 7.3만 |
|---|
| 2026.03.02 | ₩48,788 | ₩49,924 | ₩48,560 | ₩49,737 | +1.95% | 5만 |
|---|
| 2026.02.27 | ₩49,951 | ₩50,125 | ₩49,496 | ₩49,804 | -0.29% | 2.8만 |
|---|
| 2026.02.26 | ₩51,489 | ₩51,503 | ₩50,065 | ₩50,660 | -1.61% | 3.6만 |
|---|
| 2026.02.25 | ₩51,101 | ₩51,583 | ₩50,930 | ₩51,489 | +0.76% | 3.8만 |
|---|
| 2026.02.24 | ₩49,924 | ₩50,633 | ₩49,924 | ₩50,526 | +1.21% | 1.6만 |
|---|
| 2026.02.23 | ₩49,884 | ₩49,991 | ₩49,496 | ₩49,697 | -0.38% | 8.7만 |
|---|
| 2026.02.20 | ₩49,617 | ₩50,265 | ₩49,363 | ₩49,951 | +0.67% | 1.7만 |
|---|
| 2026.02.19 | ₩49,737 | ₩49,737 | ₩49,329 | ₩49,657 | -0.16% | 1.3만 |
|---|
| 2026.02.18 | ₩49,603 | ₩50,232 | ₩49,496 | ₩49,911 | +0.62% | 2.6만 |
|---|
| 2026.02.17 | ₩49,095 | ₩49,710 | ₩48,540 | ₩49,537 | +0.90% | 4.4만 |
|---|
| 2026.02.13 | ₩49,483 | ₩49,710 | ₩49,095 | ₩49,416 | -0.14% | 1.4만 |
|---|
| 2026.02.12 | ₩50,606 | ₩50,606 | ₩49,055 | ₩49,309 | -2.56% | 4.5만 |
|---|
| 2026.02.11 | ₩50,633 | ₩50,794 | ₩49,931 | ₩50,379 | -0.50% | 3.9만 |
|---|
| 2026.02.10 | ₩50,232 | ₩50,299 | ₩49,911 | ₩50,005 | -0.45% | 2.5만 |
|---|
| 2026.02.09 | ₩49,135 | ₩50,058 | ₩48,948 | ₩49,844 | +1.44% | 3.9만 |
|---|
| 2026.02.06 | ₩48,159 | ₩49,162 | ₩47,999 | ₩49,162 | +2.08% | 11.5만 |
|---|
| 2026.02.05 | ₩47,490 | ₩47,892 | ₩46,993 | ₩47,276 | -0.45% | 3.9만 |
|---|
| 2026.02.04 | ₩48,614 | ₩48,614 | ₩47,169 | ₩47,785 | -1.71% | 4.9만 |
|---|
| 2026.02.03 | ₩49,817 | ₩49,817 | ₩47,999 | ₩48,600 | -2.44% | 6.9만 |
|---|
| 2026.02.02 | ₩49,042 | ₩49,817 | ₩48,988 | ₩49,617 | +1.17% | 4.9만 |
|---|
| 2026.01.30 | ₩49,684 | ₩49,804 | ₩48,988 | ₩49,126 | -1.12% | 3.2만 |
|---|
| 2026.01.29 | ₩50,700 | ₩52,071 | ₩48,854 | ₩50,031 | -1.32% | 8.6만 |
|---|
| 2026.01.28 | ₩51,409 | ₩51,516 | ₩50,820 | ₩51,179 | -0.45% | 3.2만 |
|---|
| 2026.01.27 | ₩50,606 | ₩51,101 | ₩50,473 | ₩50,968 | +0.71% | 4.1만 |
|---|
| 2026.01.26 | ₩49,577 | ₩50,137 | ₩49,577 | ₩50,017 | +0.89% | 3.1만 |
|---|
| 2026.01.23 | ₩49,042 | ₩49,543 | ₩48,821 | ₩49,463 | +0.86% | 3.1만 |
|---|
| 2026.01.22 | ₩49,082 | ₩49,082 | ₩48,480 | ₩48,881 | -0.41% | 3.3만 |
|---|
| 2026.01.21 | ₩48,199 | ₩48,600 | ₩47,744 | ₩48,360 | +0.33% | 2.2만 |
|---|
| 2026.01.20 | ₩48,306 | ₩48,386 | ₩47,691 | ₩47,691 | -1.27% | 5만 |
|---|
| 2026.01.16 | ₩49,323 | ₩49,430 | ₩48,948 | ₩49,162 | -0.33% | 2만 |
|---|
| 2026.01.15 | ₩49,363 | ₩49,470 | ₩48,694 | ₩48,948 | -0.84% | 2.4만 |
|---|
| 2026.01.14 | ₩48,587 | ₩48,587 | ₩48,012 | ₩48,306 | -0.58% | 5.8만 |
|---|
| 2026.01.13 | ₩49,002 | ₩49,109 | ₩48,616 | ₩48,695 | -0.63% | 1.5만 |
|---|
| 2026.01.12 | ₩48,467 | ₩49,028 | ₩48,467 | ₩48,928 | +0.95% | 1.1만 |
|---|
| 2026.01.09 | ₩48,025 | ₩48,641 | ₩47,851 | ₩48,587 | +1.17% | 3.1만 |
|---|
| 2026.01.08 | ₩48,279 | ₩48,279 | ₩47,477 | ₩47,691 | -1.22% | 2.9만 |
|---|
| 2026.01.07 | ₩48,507 | ₩48,679 | ₩48,373 | ₩48,467 | -0.08% | 1.7만 |
|---|
| 2026.01.06 | ₩48,400 | ₩48,587 | ₩48,199 | ₩48,547 | +0.30% | 1.5만 |
|---|
| 2026.01.05 | ₩48,239 | ₩48,480 | ₩48,079 | ₩48,199 | -0.08% | 2.3만 |
|---|
| 2026.01.02 | ₩47,905 | ₩48,146 | ₩47,544 | ₩47,691 | -0.45% | 1.8만 |
|---|
| 2025.12.31 | ₩47,276 | ₩47,369 | ₩47,009 | ₩47,076 | -0.42% | 1.4만 |
|---|
| 2025.12.30 | ₩47,196 | ₩47,395 | ₩47,156 | ₩47,263 | +0.14% | 1.4만 |
|---|
| 2025.12.29 | ₩47,290 | ₩47,330 | ₩46,974 | ₩47,250 | -0.08% | 1.8만 |
|---|
| 2025.12.26 | ₩47,504 | ₩47,504 | ₩47,210 | ₩47,437 | -0.14% | 1.4만 |
|---|
| 2025.12.24 | ₩47,303 | ₩47,571 | ₩47,303 | ₩47,343 | +0.08% | 4.6천 |
|---|
| 2025.12.23 | ₩47,089 | ₩47,464 | ₩46,901 | ₩47,236 | +0.31% | 2.1만 |
|---|
| 2025.12.22 | ₩47,236 | ₩47,236 | ₩46,863 | ₩47,076 | -0.34% | 1.7만 |
|---|
| 2025.12.19 | ₩46,407 | ₩46,875 | ₩46,407 | ₩46,728 | +0.69% | 1.2만 |
|---|
| 2025.12.18 | ₩46,340 | ₩46,394 | ₩45,942 | ₩46,193 | -0.32% | 1만 |
|---|
| 2025.12.17 | ₩46,394 | ₩46,420 | ₩45,391 | ₩45,404 | -2.13% | 1.4만 |
|---|
| 2025.12.16 | ₩46,287 | ₩46,608 | ₩46,273 | ₩46,394 | +0.23% | 7.3천 |
|---|
| 2025.12.15 | ₩47,317 | ₩47,317 | ₩46,527 | ₩46,621 | -1.47% | 1.2만 |
|---|
| 2025.12.12 | ₩47,918 | ₩47,918 | ₩46,541 | ₩46,875 | -2.18% | 2.4만 |
|---|
| 2025.12.11 | ₩48,132 | ₩48,373 | ₩47,263 | ₩48,333 | +0.42% | 4.5만 |
|---|
| 2025.12.10 | ₩48,186 | ₩48,734 | ₩47,938 | ₩48,527 | +0.71% | 1.8만 |
|---|
| 2025.12.09 | ₩48,132 | ₩48,360 | ₩47,853 | ₩48,253 | +0.25% | 1.5만 |
|---|
| 2025.12.08 | ₩48,012 | ₩48,225 | ₩47,937 | ₩48,186 | +0.36% | 1.8만 |
|---|
| 2025.12.05 | ₩48,012 | ₩48,132 | ₩47,624 | ₩47,892 | -0.25% | 1.6만 |
|---|
| 2025.12.04 | ₩47,612 | ₩47,691 | ₩47,477 | ₩47,651 | +0.08% | 1.2만 |
|---|
| 2025.12.03 | ₩47,357 | ₩47,599 | ₩47,036 | ₩47,597 | +0.51% | 1.5만 |
|---|
| 2025.12.02 | ₩47,370 | ₩47,530 | ₩47,169 | ₩47,338 | -0.07% | 1.2만 |
|---|
| 2025.12.01 | ₩46,875 | ₩50,152 | ₩46,596 | ₩47,169 | +0.63% | 3만 |
|---|
| 2025.11.28 | ₩46,594 | ₩46,942 | ₩46,594 | ₩46,902 | +0.66% | 1.8만 |
|---|
| 2025.11.26 | ₩46,380 | ₩46,768 | ₩46,059 | ₩46,622 | +0.52% | 2.2만 |
|---|
| 2025.11.25 | ₩45,605 | ₩45,912 | ₩44,281 | ₩45,872 | +0.59% | 2.1만 |
|---|
| 2025.11.24 | ₩44,976 | ₩45,658 | ₩44,976 | ₩45,630 | +1.45% | 9.8천 |
|---|
| 2025.11.21 | ₩44,281 | ₩44,909 | ₩43,780 | ₩44,520 | +0.54% | 3.9만 |
|---|
| 2025.11.20 | ₩46,942 | ₩46,942 | ₩44,441 | ₩44,556 | -5.08% | 1.7만 |
|---|
| 2025.11.19 | ₩45,337 | ₩45,737 | ₩45,199 | ₩45,737 | +0.88% | 1.2만 |
|---|
| 2025.11.18 | ₩45,685 | ₩45,725 | ₩44,997 | ₩45,471 | -0.47% | 1.7만 |
|---|
| 2025.11.17 | ₩46,153 | ₩46,741 | ₩45,987 | ₩45,987 | -0.36% | 2.4만 |
|---|
| 2025.11.14 | ₩45,631 | ₩46,967 | ₩45,631 | ₩46,679 | +2.29% | 9.7천 |
|---|
| 2025.11.13 | ₩47,490 | ₩47,490 | ₩46,249 | ₩46,634 | -1.80% | 1.2만 |
|---|
| 2025.11.12 | ₩47,731 | ₩47,731 | ₩47,450 | ₩47,548 | -0.38% | 1.2만 |
|---|
| 2025.11.11 | ₩47,651 | ₩47,651 | ₩47,230 | ₩47,450 | -0.42% | 9천 |
|---|
| 2025.11.10 | ₩47,517 | ₩47,841 | ₩47,410 | ₩47,841 | +0.68% | 3.7만 |
|---|
| 2025.11.07 | ₩46,808 | ₩46,808 | ₩45,765 | ₩46,782 | -0.06% | 2.5만 |
|---|
| 2025.11.06 | ₩48,052 | ₩48,052 | ₩46,955 | ₩47,022 | -2.14% | 1.4만 |
|---|
| 2025.11.05 | ₩47,905 | ₩48,480 | ₩47,791 | ₩48,079 | +0.36% | 1.2만 |
|---|
| 2025.11.04 | ₩48,467 | ₩48,507 | ₩47,885 | ₩47,905 | -1.16% | 1.7만 |
|---|
| 2025.11.03 | ₩49,135 | ₩49,336 | ₩48,931 | ₩49,042 | -0.19% | 1.9만 |
|---|
| 2025.10.31 | ₩49,523 | ₩49,523 | ₩48,560 | ₩48,978 | -1.10% | 3.1만 |
|---|
| 2025.10.30 | ₩49,309 | ₩49,363 | ₩48,935 | ₩49,002 | -0.62% | 2.3만 |
|---|
| 2025.10.29 | ₩49,777 | ₩49,817 | ₩49,329 | ₩49,510 | -0.54% | 4.9만 |
|---|
| 2025.10.28 | ₩48,975 | ₩49,436 | ₩48,788 | ₩49,403 | +0.87% | 1만 |
|---|
| 2025.10.27 | ₩48,587 | ₩48,761 | ₩48,293 | ₩48,761 | +0.36% | 3.3만 |
|---|
| 2025.10.24 | ₩47,958 | ₩48,092 | ₩47,758 | ₩48,025 | +0.14% | 2만 |
|---|
| 2025.10.23 | ₩46,969 | ₩47,571 | ₩46,955 | ₩47,425 | +0.97% | 2.1만 |
|---|
| 2025.10.22 | ₩47,651 | ₩47,651 | ₩46,601 | ₩47,009 | -1.35% | 1.4만 |
|---|
| 2025.10.21 | ₩47,905 | ₩47,905 | ₩47,544 | ₩47,654 | -0.52% | 1.4만 |
|---|
| 2025.10.20 | ₩47,878 | ₩48,199 | ₩47,751 | ₩47,958 | +0.17% | 1만 |
|---|
| 2025.10.17 | ₩47,009 | ₩47,339 | ₩46,882 | ₩47,207 | +0.42% | 7.6천 |
|---|
| 2025.10.16 | ₩47,464 | ₩47,571 | ₩46,887 | ₩47,077 | -0.81% | 8.7천 |
|---|
| 2025.10.15 | ₩47,210 | ₩47,464 | ₩46,929 | ₩47,066 | -0.30% | 7.4천 |
|---|
| 2025.10.14 | ₩46,568 | ₩47,009 | ₩46,140 | ₩46,594 | +0.06% | 2만 |
|---|
| 2025.10.13 | ₩46,755 | ₩47,103 | ₩46,755 | ₩47,049 | +0.63% | 2만 |
|---|
| 2025.10.10 | ₩47,878 | ₩47,958 | ₩45,631 | ₩45,662 | -4.63% | 3.7만 |
|---|