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 | ₩68,321 | ₩68,339 | ₩67,578 | ₩67,746 | -0.84% | 2.6만 |
| 2026.10.08 | ₩68,335 | ₩68,602 | ₩67,023 | ₩67,464 | -1.27% | 7.4만 |
| 2026.10.07 | ₩68,803 | ₩69,142 | ₩68,475 | ₩68,937 | +0.19% | 4.6만 |
| 2026.10.06 | ₩69,794 | ₩70,115 | ₩69,432 | ₩69,432 | -0.52% | 4.4만 |
| 2026.10.05 | ₩69,191 | ₩69,579 | ₩68,994 | ₩69,432 | +0.35% | 4.4만 |
| 2026.10.02 | ₩68,562 | ₩69,124 | ₩68,431 | ₩68,803 | +0.35% | 4만 |
| 2026.10.01 | ₩67,170 | ₩67,665 | ₩66,795 | ₩67,491 | +0.48% | 2.4만 |
| 2026.09.30 | ₩67,049 | ₩67,438 | ₩66,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,942 |
| -0.16% |
| 5.7만 |
| 2026.09.29 | ₩66,916 | ₩67,451 | ₩66,521 | ₩66,996 | +0.12% | 3.4만 |
|---|
| 2026.09.28 | ₩66,527 | ₩67,049 | ₩65,945 | ₩66,527 | 0.00% | 7.4만 |
|---|
| 2026.09.25 | ₩66,715 | ₩67,264 | ₩66,554 | ₩67,197 | +0.72% | 2.7만 |
|---|
| 2026.09.24 | ₩65,805 | ₩66,353 | ₩65,590 | ₩66,327 | +0.79% | 3만 |
|---|
| 2026.09.23 | ₩66,849 | ₩67,043 | ₩65,898 | ₩66,246 | -0.90% | 3.8만 |
|---|
| 2026.09.22 | ₩66,447 | ₩67,197 | ₩66,447 | ₩67,116 | +1.01% | 3.7만 |
|---|
| 2026.09.21 | ₩65,590 | ₩66,514 | ₩65,443 | ₩66,514 | +1.41% | 5.2만 |
|---|
| 2026.09.18 | ₩64,038 | ₩64,747 | ₩63,904 | ₩64,586 | +0.86% | 3.9만 |
|---|
| 2026.09.17 | ₩63,676 | ₩63,984 | ₩63,516 | ₩63,877 | +0.32% | 2.6만 |
|---|
| 2026.09.16 | ₩62,873 | ₩63,421 | ₩62,338 | ₩62,512 | -0.57% | 5만 |
|---|
| 2026.09.15 | ₩62,793 | ₩62,980 | ₩62,378 | ₩62,378 | -0.66% | 24.5만 |
|---|
| 2026.09.14 | ₩62,512 | ₩63,141 | ₩62,003 | ₩62,686 | +0.28% | 4.6만 |
|---|
| 2026.09.11 | ₩64,091 | ₩64,506 | ₩64,091 | ₩64,172 | +0.13% | 2만 |
|---|
| 2026.09.10 | ₩63,409 | ₩63,755 | ₩63,174 | ₩63,583 | +0.27% | 2.6만 |
|---|
| 2026.09.09 | ₩64,479 | ₩64,653 | ₩64,118 | ₩64,319 | -0.25% | 2.8만 |
|---|
| 2026.09.08 | ₩64,787 | ₩65,068 | ₩64,421 | ₩64,720 | -0.10% | 5.2만 |
|---|
| 2026.09.04 | ₩63,984 | ₩64,493 | ₩63,984 | ₩64,392 | +0.64% | 2.4만 |
|---|
| 2026.09.03 | ₩63,221 | ₩63,837 | ₩62,860 | ₩63,743 | +0.83% | 5.2만 |
|---|
| 2026.09.02 | ₩62,913 | ₩63,221 | ₩62,512 | ₩63,221 | +0.49% | 3만 |
|---|
| 2026.09.01 | ₩63,181 | ₩63,516 | ₩62,913 | ₩63,275 | +0.15% | 4.8만 |
|---|
| 2026.08.31 | ₩63,422 | ₩63,730 | ₩63,248 | ₩63,596 | +0.27% | 5만 |
|---|
| 2026.08.28 | ₩64,359 | ₩64,613 | ₩63,442 | ₩63,569 | -1.23% | 3.1만 |
|---|
| 2026.08.27 | ₩63,462 | ₩64,252 | ₩63,354 | ₩64,137 | +1.06% | 3.6만 |
|---|
| 2026.08.26 | ₩62,257 | ₩62,833 | ₩62,257 | ₩62,617 | +0.58% | 2.8만 |
|---|
| 2026.08.25 | ₩62,405 | ₩62,706 | ₩62,164 | ₩62,351 | -0.09% | 3.7만 |
|---|
| 2026.08.24 | ₩62,405 | ₩62,525 | ₩61,537 | ₩61,829 | -0.92% | 4.1만 |
|---|
| 2026.08.21 | ₩62,913 | ₩62,913 | ₩62,284 | ₩62,646 | -0.43% | 2.5만 |
|---|
| 2026.08.20 | ₩62,579 | ₩62,846 | ₩62,338 | ₩62,418 | -0.26% | 2.8만 |
|---|
| 2026.08.19 | ₩63,569 | ₩63,583 | ₩62,378 | ₩62,846 | -1.14% | 8.7만 |
|---|
| 2026.08.18 | ₩63,609 | ₩63,609 | ₩62,753 | ₩62,920 | -1.08% | 5.3만 |
|---|
| 2026.08.17 | ₩64,975 | ₩65,503 | ₩64,858 | ₩64,870 | -0.16% | 4만 |
|---|
| 2026.08.14 | ₩65,390 | ₩65,483 | ₩64,627 | ₩64,734 | -1.00% | 2.4만 |
|---|
| 2026.08.13 | ₩64,854 | ₩65,756 | ₩64,787 | ₩65,216 | +0.56% | 3.1만 |
|---|
| 2026.08.12 | ₩64,667 | ₩64,906 | ₩64,348 | ₩64,453 | -0.33% | 3.6만 |
|---|
| 2026.08.11 | ₩64,212 | ₩64,640 | ₩63,154 | ₩63,462 | -1.17% | 34.4만 |
|---|
| 2026.08.10 | ₩64,078 | ₩64,225 | ₩63,583 | ₩63,583 | -0.77% | 5.8만 |
|---|
| 2026.08.07 | ₩64,078 | ₩64,292 | ₩63,382 | ₩63,904 | -0.27% | 3.2만 |
|---|
| 2026.08.06 | ₩62,753 | ₩63,743 | ₩62,291 | ₩63,356 | +0.96% | 5.3만 |
|---|
| 2026.08.05 | ₩63,676 | ₩63,971 | ₩63,067 | ₩63,074 | -0.95% | 2.7만 |
|---|
| 2026.08.04 | ₩62,003 | ₩63,475 | ₩62,003 | ₩63,364 | +2.20% | 4.2만 |
|---|
| 2026.08.03 | ₩60,249 | ₩61,240 | ₩59,855 | ₩61,120 | +1.44% | 3.8만 |
|---|
| 2026.07.31 | ₩60,932 | ₩61,207 | ₩59,299 | ₩60,303 | -1.03% | 4.5만 |
|---|
| 2026.07.30 | ₩59,058 | ₩60,370 | ₩58,815 | ₩60,116 | +1.79% | 4만 |
|---|
| 2026.07.29 | ₩58,175 | ₩58,616 | ₩56,736 | ₩56,849 | -2.28% | 5만 |
|---|
| 2026.07.28 | ₩58,255 | ₩58,871 | ₩57,441 | ₩58,449 | +0.33% | 4.2만 |
|---|
| 2026.07.27 | ₩61,146 | ₩61,160 | ₩58,911 | ₩59,486 | -2.71% | 5.4만 |
|---|
| 2026.07.24 | ₩60,932 | ₩61,133 | ₩60,053 | ₩60,195 | -1.21% | 1.5만 |
|---|
| 2026.07.23 | ₩61,535 | ₩61,628 | ₩60,655 | ₩61,212 | -0.52% | 2.2만 |
|---|
| 2026.07.22 | ₩61,361 | ₩62,458 | ₩61,361 | ₩62,094 | +1.20% | 1.9만 |
|---|
| 2026.07.21 | ₩61,802 | ₩62,311 | ₩61,375 | ₩62,279 | +0.77% | 3.6만 |
|---|
| 2026.07.20 | ₩60,879 | ₩61,160 | ₩60,035 | ₩60,035 | -1.39% | 4.6만 |
|---|
| 2026.07.17 | ₩59,634 | ₩60,745 | ₩58,898 | ₩60,156 | +0.88% | 4.5만 |
|---|
| 2026.07.16 | ₩61,668 | ₩61,668 | ₩61,039 | ₩61,173 | -0.80% | 2.6만 |
|---|
| 2026.07.15 | ₩63,154 | ₩63,154 | ₩61,461 | ₩62,391 | -1.21% | 1.7만 |
|---|
| 2026.07.14 | ₩62,820 | ₩62,967 | ₩62,090 | ₩62,525 | -0.47% | 3.3만 |
|---|
| 2026.07.13 | ₩63,087 | ₩63,101 | ₩61,909 | ₩62,043 | -1.66% | 3만 |
|---|
| 2026.07.10 | ₩63,047 | ₩64,064 | ₩63,047 | ₩63,783 | +1.17% | 2.7만 |
|---|
| 2026.07.09 | ₩63,569 | ₩63,998 | ₩62,980 | ₩63,422 | -0.23% | 4.1만 |
|---|
| 2026.07.08 | ₩60,972 | ₩62,605 | ₩60,972 | ₩62,458 | +2.44% | 5.6만 |
|---|
| 2026.07.07 | ₩62,123 | ₩62,298 | ₩61,193 | ₩61,709 | -0.67% | 4.6만 |
|---|
| 2026.07.06 | ₩63,194 | ₩65,015 | ₩63,087 | ₩63,569 | +0.59% | 8.7만 |
|---|
| 2026.07.02 | ₩63,690 | ₩64,272 | ₩61,588 | ₩62,123 | -2.46% | 4.5만 |
|---|
| 2026.07.01 | ₩64,332 | ₩64,352 | ₩63,342 | ₩63,342 | -1.54% | 7.1만 |
|---|
| 2026.06.30 | ₩63,837 | ₩65,537 | ₩63,837 | ₩65,323 | +2.33% | 4.5만 |
|---|
| 2026.06.29 | ₩62,512 | ₩63,757 | ₩61,441 | ₩63,529 | +1.63% | 3.4만 |
|---|
| 2026.06.26 | ₩61,588 | ₩62,485 | ₩61,327 | ₩61,575 | -0.02% | 3.1만 |
|---|
| 2026.06.25 | ₩64,412 | ₩64,412 | ₩62,338 | ₩62,927 | -2.31% | 3.1만 |
|---|
| 2026.06.24 | ₩63,074 | ₩63,516 | ₩62,211 | ₩62,793 | -0.45% | 44.5만 |
|---|
| 2026.06.23 | ₩63,435 | ₩64,038 | ₩63,034 | ₩63,034 | -0.63% | 6.4만 |
|---|
| 2026.06.22 | ₩66,728 | ₩67,076 | ₩65,751 | ₩66,260 | -0.70% | 5만 |
|---|
| 2026.06.18 | ₩65,055 | ₩65,992 | ₩65,055 | ₩65,878 | +1.27% | 31.5만 |
|---|
| 2026.06.17 | ₩64,935 | ₩65,296 | ₩63,743 | ₩63,743 | -1.83% | 3.8만 |
|---|
| 2026.06.16 | ₩65,416 | ₩65,416 | ₩63,716 | ₩63,716 | -2.60% | 5.3만 |
|---|
| 2026.06.15 | ₩65,363 | ₩65,805 | ₩65,055 | ₩65,778 | +0.63% | 6.8만 |
|---|
| 2026.06.12 | ₩63,261 | ₩63,783 | ₩62,686 | ₩63,315 | +0.08% | 3.6만 |
|---|
| 2026.06.11 | ₩61,735 | ₩63,569 | ₩61,294 | ₩63,569 | +2.97% | 4.9만 |
|---|
| 2026.06.10 | ₩61,601 | ₩62,612 | ₩60,999 | ₩61,026 | -0.93% | 4.2만 |
|---|
| 2026.06.09 | ₩64,279 | ₩64,868 | ₩60,343 | ₩63,034 | -1.94% | 5.8만 |
|---|
| 2026.06.08 | ₩63,623 | ₩65,711 | ₩63,062 | ₩63,516 | -0.17% | 26.3만 |
|---|
| 2026.06.05 | ₩65,055 | ₩65,055 | ₩61,747 | ₩61,856 | -4.92% | 8.6만 |
|---|
| 2026.06.04 | ₩65,590 | ₩66,849 | ₩65,149 | ₩66,514 | +1.41% | 6.3만 |
|---|
| 2026.06.03 | ₩67,812 | ₩67,933 | ₩66,514 | ₩66,755 | -1.56% | 5.8만 |
|---|
| 2026.06.02 | ₩66,661 | ₩67,598 | ₩66,661 | ₩67,572 | +1.37% | 6.2만 |
|---|
| 2026.06.01 | ₩65,671 | ₩67,103 | ₩65,594 | ₩66,675 | +1.53% | 8.1만 |
|---|
| 2026.05.29 | ₩64,801 | ₩65,336 | ₩64,520 | ₩65,055 | +0.39% | 4.5만 |
|---|
| 2026.05.28 | ₩63,716 | ₩64,520 | ₩63,435 | ₩64,399 | +1.07% | 3.2만 |
|---|
| 2026.05.27 | ₩64,051 | ₩64,319 | ₩63,061 | ₩63,690 | -0.56% | 3.4만 |
|---|
| 2026.05.26 | ₩63,221 | ₩63,797 | ₩62,913 | ₩63,649 | +0.68% | 6.3만 |
|---|
| 2026.05.22 | ₩61,695 | ₩62,110 | ₩61,449 | ₩61,789 | +0.15% | 3.5만 |
|---|
| 2026.05.21 | ₩60,303 | ₩61,200 | ₩60,196 | ₩60,959 | +1.09% | 3.3만 |
|---|
| 2026.05.20 | ₩59,433 | ₩60,196 | ₩59,072 | ₩60,049 | +1.04% | 2.6만 |
|---|
| 2026.05.19 | ₩58,724 | ₩59,374 | ₩58,153 | ₩58,683 | -0.07% | 3만 |
|---|
| 2026.05.18 | ₩60,116 | ₩60,527 | ₩58,715 | ₩59,513 | -1.00% | 5.8만 |
|---|
| 2026.05.15 | ₩60,049 | ₩60,624 | ₩59,353 | ₩59,942 | -0.18% | 5.1만 |
|---|
| 2026.05.14 | ₩60,477 | ₩61,642 | ₩60,477 | ₩61,494 | +1.68% | 3.6만 |
|---|
| 2026.05.13 | ₩60,276 | ₩60,758 | ₩59,634 | ₩60,611 | +0.56% | 5만 |
|---|
| 2026.05.12 | ₩60,263 | ₩60,410 | ₩58,777 | ₩59,781 | -0.80% | 6.4만 |
|---|
| 2026.05.11 | ₩60,932 | ₩61,334 | ₩60,531 | ₩61,146 | +0.35% | 7.3만 |
|---|
| 2026.05.08 | ₩60,062 | ₩60,905 | ₩60,062 | ₩60,852 | +1.31% | 3.4만 |
|---|
| 2026.05.07 | ₩59,567 | ₩59,942 | ₩58,898 | ₩59,272 | -0.49% | 3.8만 |
|---|
| 2026.05.06 | ₩58,777 | ₩59,634 | ₩58,397 | ₩59,634 | +1.46% | 10.3만 |
|---|
| 2026.05.05 | ₩57,398 | ₩57,853 | ₩57,184 | ₩57,840 | +0.77% | 14.7만 |
|---|
| 2026.05.04 | ₩56,849 | ₩57,144 | ₩56,274 | ₩56,635 | -0.38% | 4.8만 |
|---|
| 2026.05.01 | ₩55,953 | ₩57,010 | ₩55,953 | ₩56,635 | +1.22% | 9.6만 |
|---|
| 2026.04.30 | ₩55,979 | ₩56,180 | ₩55,163 | ₩56,127 | +0.26% | 3.1만 |
|---|
| 2026.04.29 | ₩55,297 | ₩55,511 | ₩54,975 | ₩55,457 | +0.29% | 3.1만 |
|---|
| 2026.04.28 | ₩55,564 | ₩55,564 | ₩54,748 | ₩55,283 | -0.51% | 3.5만 |
|---|
| 2026.04.27 | ₩55,979 | ₩56,020 | ₩55,459 | ₩56,020 | +0.07% | 9.6만 |
|---|
| 2026.04.24 | ₩55,136 | ₩56,100 | ₩55,136 | ₩55,979 | +1.53% | 2.8만 |
|---|
| 2026.04.23 | ₩54,882 | ₩54,895 | ₩53,637 | ₩54,239 | -1.17% | 3.4만 |
|---|
| 2026.04.22 | ₩54,547 | ₩55,250 | ₩54,407 | ₩55,243 | +1.28% | 3.2만 |
|---|
| 2026.04.21 | ₩53,931 | ₩54,320 | ₩53,597 | ₩53,704 | -0.42% | 4.1만 |
|---|
| 2026.04.20 | ₩53,690 | ₩53,784 | ₩53,275 | ₩53,744 | +0.10% | 18.8만 |
|---|
| 2026.04.17 | ₩53,409 | ₩53,938 | ₩53,396 | ₩53,731 | +0.60% | 3.8만 |
|---|
| 2026.04.16 | ₩52,499 | ₩52,807 | ₩52,116 | ₩52,486 | -0.03% | 3만 |
|---|
| 2026.04.15 | ₩51,750 | ₩52,292 | ₩51,683 | ₩52,191 | +0.85% | 2.7만 |
|---|
| 2026.04.14 | ₩50,987 | ₩51,656 | ₩50,960 | ₩51,442 | +0.89% | 3.2만 |
|---|
| 2026.04.13 | ₩49,675 | ₩50,652 | ₩49,548 | ₩50,652 | +1.97% | 2.9만 |
|---|
| 2026.04.10 | ₩49,514 | ₩50,116 | ₩49,514 | ₩49,755 | +0.49% | 2.3만 |
|---|
| 2026.04.09 | ₩49,233 | ₩49,367 | ₩48,720 | ₩49,260 | +0.05% | 2.6만 |
|---|
| 2026.04.08 | ₩49,541 | ₩49,728 | ₩49,072 | ₩49,487 | -0.11% | 4.5만 |
|---|
| 2026.04.07 | ₩46,864 | ₩47,319 | ₩46,042 | ₩47,319 | +0.97% | 3.5만 |
|---|
| 2026.04.06 | ₩46,743 | ₩47,118 | ₩46,743 | ₩47,118 | +0.80% | 2.5만 |
|---|
| 2026.04.02 | ₩45,659 | ₩46,850 | ₩45,538 | ₩46,690 | +2.26% | 2.4만 |
|---|
| 2026.04.01 | ₩46,998 | ₩47,252 | ₩46,516 | ₩46,850 | -0.31% | 3.8만 |
|---|
| 2026.03.31 | ₩44,976 | ₩46,409 | ₩44,889 | ₩46,409 | +3.18% | 7.2만 |
|---|
| 2026.03.30 | ₩45,391 | ₩45,465 | ₩44,015 | ₩44,414 | -2.15% | 3.7만 |
|---|
| 2026.03.27 | ₩45,820 | ₩45,820 | ₩45,016 | ₩45,124 | -1.52% | 4만 |
|---|
| 2026.03.26 | ₩46,864 | ₩46,971 | ₩45,887 | ₩45,927 | -2.00% | 2.6만 |
|---|
| 2026.03.25 | ₩47,627 | ₩47,801 | ₩47,386 | ₩47,429 | -0.42% | 1.7만 |
|---|
| 2026.03.24 | ₩46,890 | ₩47,386 | ₩46,795 | ₩47,051 | +0.34% | 2.8만 |
|---|
| 2026.03.23 | ₩47,439 | ₩47,901 | ₩47,145 | ₩47,533 | +0.20% | 3.8만 |
|---|
| 2026.03.20 | ₩47,359 | ₩47,359 | ₩46,185 | ₩46,342 | -2.15% | 2.1만 |
|---|
| 2026.03.19 | ₩46,850 | ₩47,894 | ₩46,850 | ₩47,640 | +1.69% | 1.6만 |
|---|
| 2026.03.18 | ₩48,390 | ₩48,390 | ₩47,694 | ₩47,694 | -1.44% | 2.5만 |
|---|
| 2026.03.17 | ₩49,005 | ₩49,005 | ₩47,386 | ₩48,497 | -1.04% | 2.6만 |
|---|
| 2026.03.16 | ₩48,068 | ₩48,376 | ₩47,961 | ₩48,189 | +0.25% | 3.1만 |
|---|
| 2026.03.13 | ₩48,082 | ₩48,155 | ₩47,238 | ₩47,319 | -1.59% | 3.7만 |
|---|
| 2026.03.12 | ₩48,644 | ₩48,644 | ₩47,777 | ₩47,827 | -1.68% | 2.3만 |
|---|
| 2026.03.11 | ₩48,952 | ₩49,179 | ₩48,631 | ₩48,925 | -0.05% | 2만 |
|---|
| 2026.03.10 | ₩48,631 | ₩49,313 | ₩48,390 | ₩48,657 | +0.06% | 2.7만 |
|---|
| 2026.03.09 | ₩47,078 | ₩48,617 | ₩46,850 | ₩48,617 | +3.27% | 5.4만 |
|---|
| 2026.03.06 | ₩47,935 | ₩48,383 | ₩47,533 | ₩47,653 | -0.59% | 2.5만 |
|---|
| 2026.03.05 | ₩48,711 | ₩49,233 | ₩48,015 | ₩48,684 | -0.05% | 3.3만 |
|---|
| 2026.03.04 | ₩48,818 | ₩49,313 | ₩48,597 | ₩49,072 | +0.52% | 3만 |
|---|
| 2026.03.03 | ₩48,617 | ₩48,751 | ₩47,259 | ₩48,470 | -0.30% | 7.3만 |
|---|
| 2026.03.02 | ₩48,831 | ₩49,969 | ₩48,604 | ₩49,782 | +1.95% | 5만 |
|---|
| 2026.02.27 | ₩49,996 | ₩50,170 | ₩49,541 | ₩49,849 | -0.29% | 2.8만 |
|---|
| 2026.02.26 | ₩51,535 | ₩51,549 | ₩50,110 | ₩50,705 | -1.61% | 3.6만 |
|---|
| 2026.02.25 | ₩51,147 | ₩51,629 | ₩50,976 | ₩51,535 | +0.76% | 3.8만 |
|---|
| 2026.02.24 | ₩49,969 | ₩50,679 | ₩49,969 | ₩50,572 | +1.21% | 1.6만 |
|---|
| 2026.02.23 | ₩49,929 | ₩50,036 | ₩49,541 | ₩49,742 | -0.38% | 8.7만 |
|---|
| 2026.02.20 | ₩49,661 | ₩50,311 | ₩49,407 | ₩49,996 | +0.67% | 1.7만 |
|---|
| 2026.02.19 | ₩49,782 | ₩49,782 | ₩49,374 | ₩49,701 | -0.16% | 1.3만 |
|---|
| 2026.02.18 | ₩49,648 | ₩50,277 | ₩49,541 | ₩49,956 | +0.62% | 2.6만 |
|---|
| 2026.02.17 | ₩49,139 | ₩49,755 | ₩48,584 | ₩49,581 | +0.90% | 4.4만 |
|---|
| 2026.02.13 | ₩49,527 | ₩49,755 | ₩49,139 | ₩49,461 | -0.14% | 1.4만 |
|---|
| 2026.02.12 | ₩50,652 | ₩50,652 | ₩49,099 | ₩49,353 | -2.56% | 4.5만 |
|---|
| 2026.02.11 | ₩50,679 | ₩50,839 | ₩49,976 | ₩50,424 | -0.50% | 3.9만 |
|---|
| 2026.02.10 | ₩50,277 | ₩50,344 | ₩49,956 | ₩50,050 | -0.45% | 2.5만 |
|---|
| 2026.02.09 | ₩49,179 | ₩50,103 | ₩48,992 | ₩49,889 | +1.44% | 3.9만 |
|---|
| 2026.02.06 | ₩48,202 | ₩49,206 | ₩48,042 | ₩49,206 | +2.08% | 11.5만 |
|---|
| 2026.02.05 | ₩47,533 | ₩47,935 | ₩47,035 | ₩47,319 | -0.45% | 3.9만 |
|---|
| 2026.02.04 | ₩48,657 | ₩48,657 | ₩47,212 | ₩47,827 | -1.71% | 4.9만 |
|---|
| 2026.02.03 | ₩49,862 | ₩49,862 | ₩48,042 | ₩48,644 | -2.44% | 6.9만 |
|---|
| 2026.02.02 | ₩49,086 | ₩49,862 | ₩49,032 | ₩49,661 | +1.17% | 4.9만 |
|---|
| 2026.01.30 | ₩49,728 | ₩49,849 | ₩49,032 | ₩49,170 | -1.12% | 3.2만 |
|---|
| 2026.01.29 | ₩50,746 | ₩52,118 | ₩48,898 | ₩50,076 | -1.32% | 8.6만 |
|---|
| 2026.01.28 | ₩51,455 | ₩51,562 | ₩50,866 | ₩51,225 | -0.45% | 3.2만 |
|---|
| 2026.01.27 | ₩50,652 | ₩51,147 | ₩50,518 | ₩51,013 | +0.71% | 4.1만 |
|---|
| 2026.01.26 | ₩49,621 | ₩50,182 | ₩49,621 | ₩50,062 | +0.89% | 3.1만 |
|---|
| 2026.01.23 | ₩49,086 | ₩49,588 | ₩48,865 | ₩49,507 | +0.86% | 3.1만 |
|---|
| 2026.01.22 | ₩49,126 | ₩49,126 | ₩48,524 | ₩48,925 | -0.41% | 3.3만 |
|---|
| 2026.01.21 | ₩48,242 | ₩48,644 | ₩47,787 | ₩48,403 | +0.33% | 2.2만 |
|---|
| 2026.01.20 | ₩48,350 | ₩48,430 | ₩47,734 | ₩47,734 | -1.27% | 5만 |
|---|
| 2026.01.16 | ₩49,367 | ₩49,474 | ₩48,992 | ₩49,206 | -0.33% | 2만 |
|---|
| 2026.01.15 | ₩49,407 | ₩49,514 | ₩48,738 | ₩48,992 | -0.84% | 2.4만 |
|---|
| 2026.01.14 | ₩48,631 | ₩48,631 | ₩48,055 | ₩48,350 | -0.58% | 5.8만 |
|---|
| 2026.01.13 | ₩49,046 | ₩49,153 | ₩48,660 | ₩48,739 | -0.63% | 1.5만 |
|---|
| 2026.01.12 | ₩48,510 | ₩49,072 | ₩48,510 | ₩48,972 | +0.95% | 1.1만 |
|---|
| 2026.01.09 | ₩48,068 | ₩48,684 | ₩47,894 | ₩48,631 | +1.17% | 3.1만 |
|---|
| 2026.01.08 | ₩48,323 | ₩48,323 | ₩47,520 | ₩47,734 | -1.22% | 2.9만 |
|---|
| 2026.01.07 | ₩48,550 | ₩48,723 | ₩48,416 | ₩48,510 | -0.08% | 1.7만 |
|---|
| 2026.01.06 | ₩48,443 | ₩48,631 | ₩48,242 | ₩48,590 | +0.30% | 1.5만 |
|---|
| 2026.01.05 | ₩48,283 | ₩48,524 | ₩48,122 | ₩48,242 | -0.08% | 2.3만 |
|---|
| 2026.01.02 | ₩47,948 | ₩48,189 | ₩47,587 | ₩47,734 | -0.45% | 1.8만 |
|---|
| 2025.12.31 | ₩47,319 | ₩47,411 | ₩47,051 | ₩47,118 | -0.42% | 1.4만 |
|---|
| 2025.12.30 | ₩47,238 | ₩47,438 | ₩47,198 | ₩47,305 | +0.14% | 1.4만 |
|---|
| 2025.12.29 | ₩47,332 | ₩47,372 | ₩47,016 | ₩47,292 | -0.08% | 1.8만 |
|---|
| 2025.12.26 | ₩47,546 | ₩47,546 | ₩47,252 | ₩47,479 | -0.14% | 1.4만 |
|---|
| 2025.12.24 | ₩47,346 | ₩47,613 | ₩47,346 | ₩47,386 | +0.08% | 4.6천 |
|---|
| 2025.12.23 | ₩47,131 | ₩47,506 | ₩46,943 | ₩47,279 | +0.31% | 2.1만 |
|---|
| 2025.12.22 | ₩47,279 | ₩47,279 | ₩46,905 | ₩47,118 | -0.34% | 1.7만 |
|---|
| 2025.12.19 | ₩46,449 | ₩46,917 | ₩46,449 | ₩46,770 | +0.69% | 1.2만 |
|---|
| 2025.12.18 | ₩46,382 | ₩46,435 | ₩45,983 | ₩46,235 | -0.32% | 1만 |
|---|
| 2025.12.17 | ₩46,435 | ₩46,462 | ₩45,431 | ₩45,445 | -2.13% | 1.4만 |
|---|
| 2025.12.16 | ₩46,328 | ₩46,650 | ₩46,315 | ₩46,435 | +0.23% | 7.3천 |
|---|
| 2025.12.15 | ₩47,359 | ₩47,359 | ₩46,569 | ₩46,663 | -1.47% | 1.2만 |
|---|
| 2025.12.12 | ₩47,961 | ₩47,961 | ₩46,583 | ₩46,917 | -2.18% | 2.4만 |
|---|
| 2025.12.11 | ₩48,175 | ₩48,416 | ₩47,305 | ₩48,376 | +0.42% | 4.5만 |
|---|
| 2025.12.10 | ₩48,229 | ₩48,778 | ₩47,981 | ₩48,570 | +0.71% | 1.8만 |
|---|
| 2025.12.09 | ₩48,175 | ₩48,403 | ₩47,896 | ₩48,296 | +0.25% | 1.5만 |
|---|
| 2025.12.08 | ₩48,055 | ₩48,268 | ₩47,980 | ₩48,229 | +0.36% | 1.8만 |
|---|
| 2025.12.05 | ₩48,055 | ₩48,175 | ₩47,667 | ₩47,935 | -0.25% | 1.6만 |
|---|
| 2025.12.04 | ₩47,655 | ₩47,734 | ₩47,520 | ₩47,694 | +0.08% | 1.2만 |
|---|
| 2025.12.03 | ₩47,399 | ₩47,641 | ₩47,078 | ₩47,640 | +0.51% | 1.5만 |
|---|
| 2025.12.02 | ₩47,413 | ₩47,573 | ₩47,212 | ₩47,380 | -0.07% | 1.2만 |
|---|
| 2025.12.01 | ₩46,917 | ₩50,197 | ₩46,637 | ₩47,212 | +0.63% | 3만 |
|---|
| 2025.11.28 | ₩46,636 | ₩46,984 | ₩46,636 | ₩46,944 | +0.66% | 1.8만 |
|---|
| 2025.11.26 | ₩46,422 | ₩46,810 | ₩46,101 | ₩46,664 | +0.52% | 2.2만 |
|---|
| 2025.11.25 | ₩45,646 | ₩45,953 | ₩44,320 | ₩45,913 | +0.59% | 2.1만 |
|---|
| 2025.11.24 | ₩45,016 | ₩45,699 | ₩45,016 | ₩45,671 | +1.45% | 9.8천 |
|---|
| 2025.11.21 | ₩44,320 | ₩44,950 | ₩43,820 | ₩44,560 | +0.54% | 3.9만 |
|---|
| 2025.11.20 | ₩46,984 | ₩46,984 | ₩44,481 | ₩44,596 | -5.08% | 1.7만 |
|---|
| 2025.11.19 | ₩45,378 | ₩45,778 | ₩45,240 | ₩45,778 | +0.88% | 1.2만 |
|---|
| 2025.11.18 | ₩45,726 | ₩45,766 | ₩45,038 | ₩45,512 | -0.47% | 1.7만 |
|---|
| 2025.11.17 | ₩46,194 | ₩46,783 | ₩46,028 | ₩46,028 | -0.36% | 2.4만 |
|---|
| 2025.11.14 | ₩45,672 | ₩47,010 | ₩45,672 | ₩46,720 | +2.29% | 9.7천 |
|---|
| 2025.11.13 | ₩47,533 | ₩47,533 | ₩46,291 | ₩46,676 | -1.80% | 1.2만 |
|---|
| 2025.11.12 | ₩47,774 | ₩47,774 | ₩47,493 | ₩47,591 | -0.38% | 1.2만 |
|---|
| 2025.11.11 | ₩47,694 | ₩47,694 | ₩47,272 | ₩47,493 | -0.42% | 9천 |
|---|
| 2025.11.10 | ₩47,560 | ₩47,884 | ₩47,453 | ₩47,884 | +0.68% | 3.7만 |
|---|
| 2025.11.07 | ₩46,850 | ₩46,850 | ₩45,806 | ₩46,824 | -0.06% | 2.5만 |
|---|
| 2025.11.06 | ₩48,095 | ₩48,095 | ₩46,998 | ₩47,064 | -2.14% | 1.4만 |
|---|
| 2025.11.05 | ₩47,948 | ₩48,524 | ₩47,834 | ₩48,122 | +0.36% | 1.2만 |
|---|
| 2025.11.04 | ₩48,510 | ₩48,550 | ₩47,928 | ₩47,948 | -1.16% | 1.7만 |
|---|
| 2025.11.03 | ₩49,179 | ₩49,380 | ₩48,975 | ₩49,086 | -0.19% | 1.9만 |
|---|
| 2025.10.31 | ₩49,568 | ₩49,568 | ₩48,604 | ₩49,021 | -1.10% | 3.1만 |
|---|
| 2025.10.30 | ₩49,353 | ₩49,407 | ₩48,979 | ₩49,046 | -0.62% | 2.3만 |
|---|
| 2025.10.29 | ₩49,822 | ₩49,862 | ₩49,374 | ₩49,554 | -0.54% | 4.9만 |
|---|
| 2025.10.28 | ₩49,019 | ₩49,481 | ₩48,831 | ₩49,447 | +0.87% | 1만 |
|---|
| 2025.10.27 | ₩48,631 | ₩48,805 | ₩48,336 | ₩48,805 | +0.36% | 3.3만 |
|---|
| 2025.10.24 | ₩48,001 | ₩48,135 | ₩47,801 | ₩48,068 | +0.14% | 2만 |
|---|
| 2025.10.23 | ₩47,011 | ₩47,613 | ₩46,998 | ₩47,467 | +0.97% | 2.1만 |
|---|
| 2025.10.22 | ₩47,694 | ₩47,694 | ₩46,643 | ₩47,051 | -1.35% | 1.4만 |
|---|
| 2025.10.21 | ₩47,948 | ₩47,948 | ₩47,587 | ₩47,696 | -0.52% | 1.4만 |
|---|
| 2025.10.20 | ₩47,921 | ₩48,242 | ₩47,794 | ₩48,001 | +0.17% | 1만 |
|---|
| 2025.10.17 | ₩47,051 | ₩47,382 | ₩46,924 | ₩47,249 | +0.42% | 7.6천 |
|---|
| 2025.10.16 | ₩47,506 | ₩47,613 | ₩46,929 | ₩47,119 | -0.81% | 8.7천 |
|---|
| 2025.10.15 | ₩47,252 | ₩47,506 | ₩46,971 | ₩47,109 | -0.30% | 7.4천 |
|---|
| 2025.10.14 | ₩46,609 | ₩47,051 | ₩46,181 | ₩46,636 | +0.06% | 2만 |
|---|
| 2025.10.13 | ₩46,797 | ₩47,145 | ₩46,797 | ₩47,091 | +0.63% | 2만 |
|---|
| 2025.10.10 | ₩47,921 | ₩48,001 | ₩45,672 | ₩45,703 | -4.63% | 3.7만 |
|---|