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 | ₩68,440 | ₩68,457 | ₩67,695 | ₩67,863 | -0.84% | 2.6만 |
| 2026.10.08 | ₩68,453 | ₩68,721 | ₩67,139 | ₩67,581 | -1.27% | 7.4만 |
| 2026.10.07 | ₩68,922 | ₩69,262 | ₩68,594 | ₩69,056 | +0.19% | 4.6만 |
| 2026.10.06 | ₩69,915 | ₩70,236 | ₩69,552 | ₩69,552 | -0.52% | 4.4만 |
| 2026.10.05 | ₩69,311 | ₩69,700 | ₩69,114 | ₩69,552 | +0.35% | 4.4만 |
| 2026.10.02 | ₩68,681 | ₩69,244 | ₩68,549 | ₩68,922 | +0.35% | 4만 |
| 2026.10.01 | ₩67,286 | ₩67,782 | ₩66,911 | ₩67,608 | +0.48% | 2.4만 |
| 2026.09.30 | ₩67,166 | ₩67,555 | ₩67,045 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,058 |
| -0.16% |
| 5.7만 |
| 2026.09.29 | ₩67,032 | ₩67,568 | ₩66,636 | ₩67,112 | +0.12% | 3.4만 |
|---|
| 2026.09.28 | ₩66,643 | ₩67,166 | ₩66,059 | ₩66,643 | 0.00% | 7.4만 |
|---|
| 2026.09.25 | ₩66,830 | ₩67,380 | ₩66,670 | ₩67,313 | +0.72% | 2.7만 |
|---|
| 2026.09.24 | ₩65,919 | ₩66,468 | ₩65,704 | ₩66,442 | +0.79% | 3만 |
|---|
| 2026.09.23 | ₩66,965 | ₩67,159 | ₩66,013 | ₩66,361 | -0.90% | 3.8만 |
|---|
| 2026.09.22 | ₩66,562 | ₩67,313 | ₩66,562 | ₩67,233 | +1.01% | 3.7만 |
|---|
| 2026.09.21 | ₩65,704 | ₩66,629 | ₩65,557 | ₩66,629 | +1.41% | 5.2만 |
|---|
| 2026.09.18 | ₩64,149 | ₩64,859 | ₩64,015 | ₩64,698 | +0.86% | 3.9만 |
|---|
| 2026.09.17 | ₩63,787 | ₩64,095 | ₩63,626 | ₩63,988 | +0.32% | 2.6만 |
|---|
| 2026.09.16 | ₩62,982 | ₩63,531 | ₩62,446 | ₩62,620 | -0.57% | 5만 |
|---|
| 2026.09.15 | ₩62,902 | ₩63,089 | ₩62,486 | ₩62,486 | -0.66% | 24.5만 |
|---|
| 2026.09.14 | ₩62,620 | ₩63,250 | ₩62,110 | ₩62,794 | +0.28% | 4.6만 |
|---|
| 2026.09.11 | ₩64,202 | ₩64,618 | ₩64,202 | ₩64,283 | +0.13% | 2만 |
|---|
| 2026.09.10 | ₩63,518 | ₩63,866 | ₩63,284 | ₩63,693 | +0.27% | 2.6만 |
|---|
| 2026.09.09 | ₩64,591 | ₩64,765 | ₩64,229 | ₩64,430 | -0.25% | 2.8만 |
|---|
| 2026.09.08 | ₩64,900 | ₩65,181 | ₩64,532 | ₩64,833 | -0.10% | 5.2만 |
|---|
| 2026.09.04 | ₩64,095 | ₩64,605 | ₩64,095 | ₩64,504 | +0.64% | 2.4만 |
|---|
| 2026.09.03 | ₩63,331 | ₩63,948 | ₩62,969 | ₩63,854 | +0.83% | 5.2만 |
|---|
| 2026.09.02 | ₩63,022 | ₩63,331 | ₩62,620 | ₩63,331 | +0.49% | 3만 |
|---|
| 2026.09.01 | ₩63,290 | ₩63,626 | ₩63,022 | ₩63,384 | +0.15% | 4.8만 |
|---|
| 2026.08.31 | ₩63,532 | ₩63,840 | ₩63,358 | ₩63,706 | +0.27% | 5만 |
|---|
| 2026.08.28 | ₩64,470 | ₩64,725 | ₩63,552 | ₩63,679 | -1.23% | 3.1만 |
|---|
| 2026.08.27 | ₩63,572 | ₩64,363 | ₩63,463 | ₩64,248 | +1.06% | 3.6만 |
|---|
| 2026.08.26 | ₩62,365 | ₩62,942 | ₩62,365 | ₩62,726 | +0.58% | 2.8만 |
|---|
| 2026.08.25 | ₩62,513 | ₩62,814 | ₩62,271 | ₩62,459 | -0.09% | 3.7만 |
|---|
| 2026.08.24 | ₩62,513 | ₩62,633 | ₩61,644 | ₩61,936 | -0.92% | 4.1만 |
|---|
| 2026.08.21 | ₩63,022 | ₩63,022 | ₩62,392 | ₩62,754 | -0.43% | 2.5만 |
|---|
| 2026.08.20 | ₩62,687 | ₩62,955 | ₩62,446 | ₩62,526 | -0.26% | 2.8만 |
|---|
| 2026.08.19 | ₩63,679 | ₩63,693 | ₩62,486 | ₩62,955 | -1.14% | 8.7만 |
|---|
| 2026.08.18 | ₩63,720 | ₩63,720 | ₩62,861 | ₩63,029 | -1.08% | 5.3만 |
|---|
| 2026.08.17 | ₩65,087 | ₩65,617 | ₩64,971 | ₩64,983 | -0.16% | 4만 |
|---|
| 2026.08.14 | ₩65,503 | ₩65,597 | ₩64,739 | ₩64,846 | -1.00% | 2.4만 |
|---|
| 2026.08.13 | ₩64,967 | ₩65,870 | ₩64,900 | ₩65,329 | +0.56% | 3.1만 |
|---|
| 2026.08.12 | ₩64,779 | ₩65,019 | ₩64,460 | ₩64,564 | -0.33% | 3.6만 |
|---|
| 2026.08.11 | ₩64,323 | ₩64,752 | ₩63,264 | ₩63,572 | -1.17% | 34.4만 |
|---|
| 2026.08.10 | ₩64,189 | ₩64,336 | ₩63,693 | ₩63,693 | -0.77% | 5.8만 |
|---|
| 2026.08.07 | ₩64,189 | ₩64,403 | ₩63,492 | ₩64,015 | -0.27% | 3.2만 |
|---|
| 2026.08.06 | ₩62,861 | ₩63,854 | ₩62,399 | ₩63,466 | +0.96% | 5.3만 |
|---|
| 2026.08.05 | ₩63,787 | ₩64,082 | ₩63,177 | ₩63,183 | -0.95% | 2.7만 |
|---|
| 2026.08.04 | ₩62,110 | ₩63,585 | ₩62,110 | ₩63,474 | +2.20% | 4.2만 |
|---|
| 2026.08.03 | ₩60,354 | ₩61,346 | ₩59,958 | ₩61,225 | +1.44% | 3.8만 |
|---|
| 2026.07.31 | ₩61,038 | ₩61,313 | ₩59,402 | ₩60,408 | -1.03% | 4.5만 |
|---|
| 2026.07.30 | ₩59,161 | ₩60,475 | ₩58,916 | ₩60,220 | +1.79% | 4만 |
|---|
| 2026.07.29 | ₩58,276 | ₩58,718 | ₩56,834 | ₩56,948 | -2.28% | 5만 |
|---|
| 2026.07.28 | ₩58,356 | ₩58,973 | ₩57,541 | ₩58,550 | +0.33% | 4.2만 |
|---|
| 2026.07.27 | ₩61,252 | ₩61,266 | ₩59,013 | ₩59,590 | -2.71% | 5.4만 |
|---|
| 2026.07.24 | ₩61,038 | ₩61,239 | ₩60,157 | ₩60,299 | -1.21% | 1.5만 |
|---|
| 2026.07.23 | ₩61,641 | ₩61,735 | ₩60,760 | ₩61,318 | -0.52% | 2.2만 |
|---|
| 2026.07.22 | ₩61,467 | ₩62,566 | ₩61,467 | ₩62,202 | +1.20% | 1.9만 |
|---|
| 2026.07.21 | ₩61,909 | ₩62,419 | ₩61,482 | ₩62,387 | +0.77% | 3.6만 |
|---|
| 2026.07.20 | ₩60,984 | ₩61,266 | ₩60,139 | ₩60,139 | -1.39% | 4.6만 |
|---|
| 2026.07.17 | ₩59,737 | ₩60,850 | ₩59,000 | ₩60,260 | +0.88% | 4.5만 |
|---|
| 2026.07.16 | ₩61,775 | ₩61,775 | ₩61,145 | ₩61,279 | -0.80% | 2.6만 |
|---|
| 2026.07.15 | ₩63,264 | ₩63,264 | ₩61,567 | ₩62,499 | -1.21% | 1.7만 |
|---|
| 2026.07.14 | ₩62,928 | ₩63,076 | ₩62,198 | ₩62,633 | -0.47% | 3.3만 |
|---|
| 2026.07.13 | ₩63,197 | ₩63,210 | ₩62,017 | ₩62,151 | -1.66% | 3만 |
|---|
| 2026.07.10 | ₩63,156 | ₩64,175 | ₩63,156 | ₩63,894 | +1.17% | 2.7만 |
|---|
| 2026.07.09 | ₩63,679 | ₩64,108 | ₩63,089 | ₩63,532 | -0.23% | 4.1만 |
|---|
| 2026.07.08 | ₩61,078 | ₩62,714 | ₩61,078 | ₩62,566 | +2.44% | 5.6만 |
|---|
| 2026.07.07 | ₩62,231 | ₩62,405 | ₩61,299 | ₩61,815 | -0.67% | 4.6만 |
|---|
| 2026.07.06 | ₩63,304 | ₩65,128 | ₩63,197 | ₩63,679 | +0.59% | 8.7만 |
|---|
| 2026.07.02 | ₩63,800 | ₩64,383 | ₩61,695 | ₩62,231 | -2.46% | 4.5만 |
|---|
| 2026.07.01 | ₩64,444 | ₩64,464 | ₩63,451 | ₩63,451 | -1.54% | 7.1만 |
|---|
| 2026.06.30 | ₩63,948 | ₩65,650 | ₩63,948 | ₩65,436 | +2.33% | 4.5만 |
|---|
| 2026.06.29 | ₩62,620 | ₩63,867 | ₩61,547 | ₩63,639 | +1.63% | 3.4만 |
|---|
| 2026.06.26 | ₩61,695 | ₩62,593 | ₩61,433 | ₩61,681 | -0.02% | 3.1만 |
|---|
| 2026.06.25 | ₩64,524 | ₩64,524 | ₩62,446 | ₩63,036 | -2.31% | 3.1만 |
|---|
| 2026.06.24 | ₩63,183 | ₩63,626 | ₩62,318 | ₩62,902 | -0.45% | 44.5만 |
|---|
| 2026.06.23 | ₩63,545 | ₩64,149 | ₩63,143 | ₩63,143 | -0.63% | 6.4만 |
|---|
| 2026.06.22 | ₩66,844 | ₩67,192 | ₩65,865 | ₩66,375 | -0.70% | 5만 |
|---|
| 2026.06.18 | ₩65,168 | ₩66,106 | ₩65,168 | ₩65,992 | +1.27% | 31.5만 |
|---|
| 2026.06.17 | ₩65,047 | ₩65,409 | ₩63,854 | ₩63,854 | -1.83% | 3.8만 |
|---|
| 2026.06.16 | ₩65,530 | ₩65,530 | ₩63,827 | ₩63,827 | -2.60% | 5.3만 |
|---|
| 2026.06.15 | ₩65,476 | ₩65,919 | ₩65,168 | ₩65,892 | +0.63% | 6.8만 |
|---|
| 2026.06.12 | ₩63,371 | ₩63,894 | ₩62,794 | ₩63,425 | +0.08% | 3.6만 |
|---|
| 2026.06.11 | ₩61,842 | ₩63,679 | ₩61,400 | ₩63,679 | +2.97% | 4.9만 |
|---|
| 2026.06.10 | ₩61,708 | ₩62,721 | ₩61,105 | ₩61,132 | -0.93% | 4.2만 |
|---|
| 2026.06.09 | ₩64,390 | ₩64,980 | ₩60,448 | ₩63,143 | -1.94% | 5.8만 |
|---|
| 2026.06.08 | ₩63,733 | ₩65,825 | ₩63,171 | ₩63,626 | -0.17% | 26.3만 |
|---|
| 2026.06.05 | ₩65,168 | ₩65,168 | ₩61,854 | ₩61,963 | -4.92% | 8.6만 |
|---|
| 2026.06.04 | ₩65,704 | ₩66,965 | ₩65,262 | ₩66,629 | +1.41% | 6.3만 |
|---|
| 2026.06.03 | ₩67,930 | ₩68,051 | ₩66,629 | ₩66,871 | -1.56% | 5.8만 |
|---|
| 2026.06.02 | ₩66,777 | ₩67,715 | ₩66,777 | ₩67,689 | +1.37% | 6.2만 |
|---|
| 2026.06.01 | ₩65,785 | ₩67,219 | ₩65,708 | ₩66,790 | +1.53% | 8.1만 |
|---|
| 2026.05.29 | ₩64,913 | ₩65,449 | ₩64,631 | ₩65,168 | +0.39% | 4.5만 |
|---|
| 2026.05.28 | ₩63,827 | ₩64,631 | ₩63,545 | ₩64,511 | +1.07% | 3.2만 |
|---|
| 2026.05.27 | ₩64,162 | ₩64,430 | ₩63,170 | ₩63,800 | -0.56% | 3.4만 |
|---|
| 2026.05.26 | ₩63,331 | ₩63,907 | ₩63,022 | ₩63,760 | +0.68% | 6.3만 |
|---|
| 2026.05.22 | ₩61,802 | ₩62,218 | ₩61,555 | ₩61,896 | +0.15% | 3.5만 |
|---|
| 2026.05.21 | ₩60,408 | ₩61,306 | ₩60,300 | ₩61,065 | +1.09% | 3.3만 |
|---|
| 2026.05.20 | ₩59,536 | ₩60,300 | ₩59,174 | ₩60,153 | +1.04% | 2.6만 |
|---|
| 2026.05.19 | ₩58,825 | ₩59,477 | ₩58,254 | ₩58,785 | -0.07% | 3만 |
|---|
| 2026.05.18 | ₩60,220 | ₩60,631 | ₩58,817 | ₩59,616 | -1.00% | 5.8만 |
|---|
| 2026.05.15 | ₩60,153 | ₩60,729 | ₩59,456 | ₩60,046 | -0.18% | 5.1만 |
|---|
| 2026.05.14 | ₩60,582 | ₩61,748 | ₩60,582 | ₩61,601 | +1.68% | 3.6만 |
|---|
| 2026.05.13 | ₩60,381 | ₩60,863 | ₩59,737 | ₩60,716 | +0.56% | 5만 |
|---|
| 2026.05.12 | ₩60,367 | ₩60,515 | ₩58,879 | ₩59,885 | -0.80% | 6.4만 |
|---|
| 2026.05.11 | ₩61,038 | ₩61,440 | ₩60,635 | ₩61,252 | +0.35% | 7.3만 |
|---|
| 2026.05.08 | ₩60,166 | ₩61,011 | ₩60,166 | ₩60,957 | +1.31% | 3.4만 |
|---|
| 2026.05.07 | ₩59,670 | ₩60,046 | ₩59,000 | ₩59,375 | -0.49% | 3.8만 |
|---|
| 2026.05.06 | ₩58,879 | ₩59,737 | ₩58,498 | ₩59,737 | +1.46% | 10.3만 |
|---|
| 2026.05.05 | ₩57,498 | ₩57,954 | ₩57,283 | ₩57,940 | +0.77% | 14.7만 |
|---|
| 2026.05.04 | ₩56,948 | ₩57,243 | ₩56,371 | ₩56,733 | -0.38% | 4.8만 |
|---|
| 2026.05.01 | ₩56,050 | ₩57,109 | ₩56,050 | ₩56,733 | +1.22% | 9.6만 |
|---|
| 2026.04.30 | ₩56,076 | ₩56,278 | ₩55,258 | ₩56,224 | +0.26% | 3.1만 |
|---|
| 2026.04.29 | ₩55,393 | ₩55,607 | ₩55,071 | ₩55,553 | +0.29% | 3.1만 |
|---|
| 2026.04.28 | ₩55,661 | ₩55,661 | ₩54,843 | ₩55,379 | -0.51% | 3.5만 |
|---|
| 2026.04.27 | ₩56,076 | ₩56,117 | ₩55,555 | ₩56,117 | +0.07% | 9.6만 |
|---|
| 2026.04.24 | ₩55,232 | ₩56,197 | ₩55,232 | ₩56,076 | +1.53% | 2.8만 |
|---|
| 2026.04.23 | ₩54,977 | ₩54,990 | ₩53,730 | ₩54,333 | -1.17% | 3.4만 |
|---|
| 2026.04.22 | ₩54,642 | ₩55,346 | ₩54,501 | ₩55,339 | +1.28% | 3.2만 |
|---|
| 2026.04.21 | ₩54,025 | ₩54,414 | ₩53,690 | ₩53,797 | -0.42% | 4.1만 |
|---|
| 2026.04.20 | ₩53,783 | ₩53,877 | ₩53,368 | ₩53,837 | +0.10% | 18.8만 |
|---|
| 2026.04.17 | ₩53,502 | ₩54,032 | ₩53,489 | ₩53,824 | +0.60% | 3.8만 |
|---|
| 2026.04.16 | ₩52,590 | ₩52,899 | ₩52,207 | ₩52,577 | -0.03% | 3만 |
|---|
| 2026.04.15 | ₩51,839 | ₩52,382 | ₩51,772 | ₩52,282 | +0.85% | 2.7만 |
|---|
| 2026.04.14 | ₩51,075 | ₩51,745 | ₩51,048 | ₩51,531 | +0.89% | 3.2만 |
|---|
| 2026.04.13 | ₩49,761 | ₩50,740 | ₩49,633 | ₩50,740 | +1.97% | 2.9만 |
|---|
| 2026.04.10 | ₩49,600 | ₩50,203 | ₩49,600 | ₩49,841 | +0.49% | 2.3만 |
|---|
| 2026.04.09 | ₩49,318 | ₩49,452 | ₩48,805 | ₩49,345 | +0.05% | 2.6만 |
|---|
| 2026.04.08 | ₩49,627 | ₩49,814 | ₩49,157 | ₩49,573 | -0.11% | 4.5만 |
|---|
| 2026.04.07 | ₩46,945 | ₩47,401 | ₩46,122 | ₩47,401 | +0.97% | 3.5만 |
|---|
| 2026.04.06 | ₩46,824 | ₩47,200 | ₩46,824 | ₩47,200 | +0.80% | 2.5만 |
|---|
| 2026.04.02 | ₩45,738 | ₩46,932 | ₩45,617 | ₩46,771 | +2.26% | 2.4만 |
|---|
| 2026.04.01 | ₩47,079 | ₩47,334 | ₩46,596 | ₩46,932 | -0.31% | 3.8만 |
|---|
| 2026.03.31 | ₩45,054 | ₩46,489 | ₩44,967 | ₩46,489 | +3.18% | 7.2만 |
|---|
| 2026.03.30 | ₩45,470 | ₩45,544 | ₩44,091 | ₩44,491 | -2.15% | 3.7만 |
|---|
| 2026.03.27 | ₩45,899 | ₩45,899 | ₩45,094 | ₩45,202 | -1.52% | 4만 |
|---|
| 2026.03.26 | ₩46,945 | ₩47,052 | ₩45,966 | ₩46,006 | -2.00% | 2.6만 |
|---|
| 2026.03.25 | ₩47,709 | ₩47,884 | ₩47,468 | ₩47,511 | -0.42% | 1.7만 |
|---|
| 2026.03.24 | ₩46,972 | ₩47,468 | ₩46,877 | ₩47,133 | +0.34% | 2.8만 |
|---|
| 2026.03.23 | ₩47,521 | ₩47,984 | ₩47,226 | ₩47,615 | +0.20% | 3.8만 |
|---|
| 2026.03.20 | ₩47,441 | ₩47,441 | ₩46,265 | ₩46,422 | -2.15% | 2.1만 |
|---|
| 2026.03.19 | ₩46,932 | ₩47,977 | ₩46,932 | ₩47,723 | +1.69% | 1.6만 |
|---|
| 2026.03.18 | ₩48,474 | ₩48,474 | ₩47,776 | ₩47,776 | -1.44% | 2.5만 |
|---|
| 2026.03.17 | ₩49,090 | ₩49,090 | ₩47,468 | ₩48,581 | -1.04% | 2.6만 |
|---|
| 2026.03.16 | ₩48,152 | ₩48,460 | ₩48,044 | ₩48,272 | +0.25% | 3.1만 |
|---|
| 2026.03.13 | ₩48,165 | ₩48,239 | ₩47,320 | ₩47,401 | -1.59% | 3.7만 |
|---|
| 2026.03.12 | ₩48,728 | ₩48,728 | ₩47,859 | ₩47,910 | -1.68% | 2.3만 |
|---|
| 2026.03.11 | ₩49,037 | ₩49,265 | ₩48,715 | ₩49,010 | -0.05% | 2만 |
|---|
| 2026.03.10 | ₩48,715 | ₩49,399 | ₩48,474 | ₩48,742 | +0.06% | 2.7만 |
|---|
| 2026.03.09 | ₩47,159 | ₩48,701 | ₩46,932 | ₩48,701 | +3.27% | 5.4만 |
|---|
| 2026.03.06 | ₩48,018 | ₩48,467 | ₩47,615 | ₩47,736 | -0.59% | 2.5만 |
|---|
| 2026.03.05 | ₩48,795 | ₩49,318 | ₩48,098 | ₩48,769 | -0.05% | 3.3만 |
|---|
| 2026.03.04 | ₩48,903 | ₩49,399 | ₩48,681 | ₩49,157 | +0.52% | 3만 |
|---|
| 2026.03.03 | ₩48,701 | ₩48,836 | ₩47,340 | ₩48,554 | -0.30% | 7.3만 |
|---|
| 2026.03.02 | ₩48,916 | ₩50,056 | ₩48,688 | ₩49,868 | +1.95% | 5만 |
|---|
| 2026.02.27 | ₩50,083 | ₩50,257 | ₩49,627 | ₩49,935 | -0.29% | 2.8만 |
|---|
| 2026.02.26 | ₩51,625 | ₩51,638 | ₩50,197 | ₩50,793 | -1.61% | 3.6만 |
|---|
| 2026.02.25 | ₩51,236 | ₩51,719 | ₩51,064 | ₩51,625 | +0.76% | 3.8만 |
|---|
| 2026.02.24 | ₩50,056 | ₩50,766 | ₩50,056 | ₩50,659 | +1.21% | 1.6만 |
|---|
| 2026.02.23 | ₩50,016 | ₩50,123 | ₩49,627 | ₩49,828 | -0.38% | 8.7만 |
|---|
| 2026.02.20 | ₩49,747 | ₩50,398 | ₩49,493 | ₩50,083 | +0.67% | 1.7만 |
|---|
| 2026.02.19 | ₩49,868 | ₩49,868 | ₩49,459 | ₩49,788 | -0.16% | 1.3만 |
|---|
| 2026.02.18 | ₩49,734 | ₩50,364 | ₩49,627 | ₩50,042 | +0.62% | 2.6만 |
|---|
| 2026.02.17 | ₩49,224 | ₩49,841 | ₩48,668 | ₩49,667 | +0.90% | 4.4만 |
|---|
| 2026.02.13 | ₩49,613 | ₩49,841 | ₩49,224 | ₩49,546 | -0.14% | 1.4만 |
|---|
| 2026.02.12 | ₩50,740 | ₩50,740 | ₩49,184 | ₩49,439 | -2.56% | 4.5만 |
|---|
| 2026.02.11 | ₩50,766 | ₩50,927 | ₩50,063 | ₩50,512 | -0.50% | 3.9만 |
|---|
| 2026.02.10 | ₩50,364 | ₩50,431 | ₩50,042 | ₩50,136 | -0.45% | 2.5만 |
|---|
| 2026.02.09 | ₩49,265 | ₩50,190 | ₩49,077 | ₩49,975 | +1.44% | 3.9만 |
|---|
| 2026.02.06 | ₩48,286 | ₩49,291 | ₩48,125 | ₩49,291 | +2.08% | 11.5만 |
|---|
| 2026.02.05 | ₩47,615 | ₩48,018 | ₩47,117 | ₩47,401 | -0.45% | 3.9만 |
|---|
| 2026.02.04 | ₩48,742 | ₩48,742 | ₩47,294 | ₩47,910 | -1.71% | 4.9만 |
|---|
| 2026.02.03 | ₩49,949 | ₩49,949 | ₩48,125 | ₩48,728 | -2.44% | 6.9만 |
|---|
| 2026.02.02 | ₩49,171 | ₩49,949 | ₩49,117 | ₩49,747 | +1.17% | 4.9만 |
|---|
| 2026.01.30 | ₩49,814 | ₩49,935 | ₩49,117 | ₩49,255 | -1.12% | 3.2만 |
|---|
| 2026.01.29 | ₩50,834 | ₩52,208 | ₩48,983 | ₩50,163 | -1.32% | 8.6만 |
|---|
| 2026.01.28 | ₩51,544 | ₩51,651 | ₩50,954 | ₩51,314 | -0.45% | 3.2만 |
|---|
| 2026.01.27 | ₩50,740 | ₩51,236 | ₩50,606 | ₩51,102 | +0.71% | 4.1만 |
|---|
| 2026.01.26 | ₩49,707 | ₩50,269 | ₩49,707 | ₩50,148 | +0.89% | 3.1만 |
|---|
| 2026.01.23 | ₩49,171 | ₩49,674 | ₩48,950 | ₩49,593 | +0.86% | 3.1만 |
|---|
| 2026.01.22 | ₩49,211 | ₩49,211 | ₩48,608 | ₩49,010 | -0.41% | 3.3만 |
|---|
| 2026.01.21 | ₩48,326 | ₩48,728 | ₩47,870 | ₩48,487 | +0.33% | 2.2만 |
|---|
| 2026.01.20 | ₩48,433 | ₩48,514 | ₩47,816 | ₩47,816 | -1.27% | 5만 |
|---|
| 2026.01.16 | ₩49,452 | ₩49,560 | ₩49,077 | ₩49,291 | -0.33% | 2만 |
|---|
| 2026.01.15 | ₩49,493 | ₩49,600 | ₩48,822 | ₩49,077 | -0.84% | 2.4만 |
|---|
| 2026.01.14 | ₩48,715 | ₩48,715 | ₩48,138 | ₩48,433 | -0.58% | 5.8만 |
|---|
| 2026.01.13 | ₩49,131 | ₩49,238 | ₩48,744 | ₩48,824 | -0.63% | 1.5만 |
|---|
| 2026.01.12 | ₩48,594 | ₩49,157 | ₩48,594 | ₩49,057 | +0.95% | 1.1만 |
|---|
| 2026.01.09 | ₩48,152 | ₩48,769 | ₩47,977 | ₩48,715 | +1.17% | 3.1만 |
|---|
| 2026.01.08 | ₩48,406 | ₩48,406 | ₩47,602 | ₩47,816 | -1.22% | 2.9만 |
|---|
| 2026.01.07 | ₩48,634 | ₩48,807 | ₩48,500 | ₩48,594 | -0.08% | 1.7만 |
|---|
| 2026.01.06 | ₩48,527 | ₩48,715 | ₩48,326 | ₩48,675 | +0.30% | 1.5만 |
|---|
| 2026.01.05 | ₩48,366 | ₩48,608 | ₩48,205 | ₩48,326 | -0.08% | 2.3만 |
|---|
| 2026.01.02 | ₩48,031 | ₩48,272 | ₩47,669 | ₩47,816 | -0.45% | 1.8만 |
|---|
| 2025.12.31 | ₩47,401 | ₩47,493 | ₩47,133 | ₩47,200 | -0.42% | 1.4만 |
|---|
| 2025.12.30 | ₩47,320 | ₩47,520 | ₩47,280 | ₩47,387 | +0.14% | 1.4만 |
|---|
| 2025.12.29 | ₩47,414 | ₩47,454 | ₩47,098 | ₩47,374 | -0.08% | 1.8만 |
|---|
| 2025.12.26 | ₩47,629 | ₩47,629 | ₩47,334 | ₩47,562 | -0.14% | 1.4만 |
|---|
| 2025.12.24 | ₩47,428 | ₩47,696 | ₩47,428 | ₩47,468 | +0.08% | 4.6천 |
|---|
| 2025.12.23 | ₩47,213 | ₩47,589 | ₩47,024 | ₩47,361 | +0.31% | 2.1만 |
|---|
| 2025.12.22 | ₩47,361 | ₩47,361 | ₩46,986 | ₩47,200 | -0.34% | 1.7만 |
|---|
| 2025.12.19 | ₩46,529 | ₩46,999 | ₩46,529 | ₩46,851 | +0.69% | 1.2만 |
|---|
| 2025.12.18 | ₩46,462 | ₩46,516 | ₩46,063 | ₩46,315 | -0.32% | 1만 |
|---|
| 2025.12.17 | ₩46,516 | ₩46,543 | ₩45,510 | ₩45,524 | -2.13% | 1.4만 |
|---|
| 2025.12.16 | ₩46,409 | ₩46,730 | ₩46,395 | ₩46,516 | +0.23% | 7.3천 |
|---|
| 2025.12.15 | ₩47,441 | ₩47,441 | ₩46,650 | ₩46,744 | -1.47% | 1.2만 |
|---|
| 2025.12.12 | ₩48,044 | ₩48,044 | ₩46,663 | ₩46,999 | -2.18% | 2.4만 |
|---|
| 2025.12.11 | ₩48,259 | ₩48,500 | ₩47,387 | ₩48,460 | +0.42% | 4.5만 |
|---|
| 2025.12.10 | ₩48,313 | ₩48,862 | ₩48,065 | ₩48,655 | +0.71% | 1.8만 |
|---|
| 2025.12.09 | ₩48,259 | ₩48,487 | ₩47,979 | ₩48,380 | +0.25% | 1.5만 |
|---|
| 2025.12.08 | ₩48,138 | ₩48,352 | ₩48,063 | ₩48,313 | +0.36% | 1.8만 |
|---|
| 2025.12.05 | ₩48,138 | ₩48,259 | ₩47,749 | ₩48,018 | -0.25% | 1.6만 |
|---|
| 2025.12.04 | ₩47,737 | ₩47,816 | ₩47,602 | ₩47,776 | +0.08% | 1.2만 |
|---|
| 2025.12.03 | ₩47,481 | ₩47,724 | ₩47,159 | ₩47,723 | +0.51% | 1.5만 |
|---|
| 2025.12.02 | ₩47,495 | ₩47,656 | ₩47,294 | ₩47,462 | -0.07% | 1.2만 |
|---|
| 2025.12.01 | ₩46,999 | ₩50,284 | ₩46,718 | ₩47,294 | +0.63% | 3만 |
|---|
| 2025.11.28 | ₩46,717 | ₩47,066 | ₩46,717 | ₩47,025 | +0.66% | 1.8만 |
|---|
| 2025.11.26 | ₩46,502 | ₩46,891 | ₩46,181 | ₩46,745 | +0.52% | 2.2만 |
|---|
| 2025.11.25 | ₩45,725 | ₩46,033 | ₩44,397 | ₩45,993 | +0.59% | 2.1만 |
|---|
| 2025.11.24 | ₩45,094 | ₩45,778 | ₩45,094 | ₩45,750 | +1.45% | 9.8천 |
|---|
| 2025.11.21 | ₩44,397 | ₩45,027 | ₩43,896 | ₩44,637 | +0.54% | 3.9만 |
|---|
| 2025.11.20 | ₩47,066 | ₩47,066 | ₩44,558 | ₩44,673 | -5.08% | 1.7만 |
|---|
| 2025.11.19 | ₩45,457 | ₩45,857 | ₩45,318 | ₩45,857 | +0.88% | 1.2만 |
|---|
| 2025.11.18 | ₩45,805 | ₩45,845 | ₩45,116 | ₩45,591 | -0.47% | 1.7만 |
|---|
| 2025.11.17 | ₩46,274 | ₩46,864 | ₩46,108 | ₩46,108 | -0.36% | 2.4만 |
|---|
| 2025.11.14 | ₩45,752 | ₩47,091 | ₩45,752 | ₩46,801 | +2.29% | 9.7천 |
|---|
| 2025.11.13 | ₩47,615 | ₩47,615 | ₩46,371 | ₩46,757 | -1.80% | 1.2만 |
|---|
| 2025.11.12 | ₩47,857 | ₩47,857 | ₩47,575 | ₩47,673 | -0.38% | 1.2만 |
|---|
| 2025.11.11 | ₩47,776 | ₩47,776 | ₩47,354 | ₩47,575 | -0.42% | 9천 |
|---|
| 2025.11.10 | ₩47,642 | ₩47,967 | ₩47,535 | ₩47,967 | +0.68% | 3.7만 |
|---|
| 2025.11.07 | ₩46,932 | ₩46,932 | ₩45,886 | ₩46,905 | -0.06% | 2.5만 |
|---|
| 2025.11.06 | ₩48,179 | ₩48,179 | ₩47,079 | ₩47,146 | -2.14% | 1.4만 |
|---|
| 2025.11.05 | ₩48,031 | ₩48,608 | ₩47,917 | ₩48,205 | +0.36% | 1.2만 |
|---|
| 2025.11.04 | ₩48,594 | ₩48,634 | ₩48,011 | ₩48,031 | -1.16% | 1.7만 |
|---|
| 2025.11.03 | ₩49,265 | ₩49,466 | ₩49,060 | ₩49,171 | -0.19% | 1.9만 |
|---|
| 2025.10.31 | ₩49,654 | ₩49,654 | ₩48,688 | ₩49,106 | -1.10% | 3.1만 |
|---|
| 2025.10.30 | ₩49,439 | ₩49,493 | ₩49,064 | ₩49,131 | -0.62% | 2.3만 |
|---|
| 2025.10.29 | ₩49,908 | ₩49,949 | ₩49,459 | ₩49,640 | -0.54% | 4.9만 |
|---|
| 2025.10.28 | ₩49,104 | ₩49,566 | ₩48,916 | ₩49,533 | +0.87% | 1만 |
|---|
| 2025.10.27 | ₩48,715 | ₩48,889 | ₩48,420 | ₩48,889 | +0.36% | 3.3만 |
|---|
| 2025.10.24 | ₩48,085 | ₩48,219 | ₩47,884 | ₩48,152 | +0.14% | 2만 |
|---|
| 2025.10.23 | ₩47,092 | ₩47,696 | ₩47,079 | ₩47,550 | +0.97% | 2.1만 |
|---|
| 2025.10.22 | ₩47,776 | ₩47,776 | ₩46,724 | ₩47,133 | -1.35% | 1.4만 |
|---|
| 2025.10.21 | ₩48,031 | ₩48,031 | ₩47,669 | ₩47,779 | -0.52% | 1.4만 |
|---|
| 2025.10.20 | ₩48,004 | ₩48,326 | ₩47,877 | ₩48,085 | +0.17% | 1만 |
|---|
| 2025.10.17 | ₩47,133 | ₩47,464 | ₩47,005 | ₩47,331 | +0.42% | 7.6천 |
|---|
| 2025.10.16 | ₩47,589 | ₩47,696 | ₩47,011 | ₩47,201 | -0.81% | 8.7천 |
|---|
| 2025.10.15 | ₩47,334 | ₩47,589 | ₩47,052 | ₩47,190 | -0.30% | 7.4천 |
|---|
| 2025.10.14 | ₩46,690 | ₩47,133 | ₩46,261 | ₩46,717 | +0.06% | 2만 |
|---|
| 2025.10.13 | ₩46,878 | ₩47,226 | ₩46,878 | ₩47,173 | +0.63% | 2만 |
|---|
| 2025.10.10 | ₩48,004 | ₩48,085 | ₩45,752 | ₩45,782 | -4.63% | 3.7만 |
|---|