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 | ₩68,342 | ₩68,359 | ₩67,598 | ₩67,766 | -0.84% | 2.6만 |
| 2026.10.08 | ₩68,355 | ₩68,623 | ₩67,043 | ₩67,485 | -1.27% | 7.4만 |
| 2026.10.07 | ₩68,824 | ₩69,162 | ₩68,496 | ₩68,957 | +0.19% | 4.6만 |
| 2026.10.06 | ₩69,814 | ₩70,136 | ₩69,453 | ₩69,453 | -0.52% | 4.4만 |
| 2026.10.05 | ₩69,212 | ₩69,600 | ₩69,015 | ₩69,453 | +0.35% | 4.4만 |
| 2026.10.02 | ₩68,583 | ₩69,145 | ₩68,451 | ₩68,824 | +0.35% | 4만 |
| 2026.10.01 | ₩67,190 | ₩67,685 | ₩66,815 | ₩67,511 | +0.48% | 2.4만 |
| 2026.09.30 | ₩67,070 | ₩67,458 | ₩66,949 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,962 |
| -0.16% |
| 5.7만 |
| 2026.09.29 | ₩66,936 | ₩67,471 | ₩66,541 | ₩67,016 | +0.12% | 3.4만 |
|---|
| 2026.09.28 | ₩66,547 | ₩67,070 | ₩65,965 | ₩66,547 | 0.00% | 7.4만 |
|---|
| 2026.09.25 | ₩66,735 | ₩67,284 | ₩66,574 | ₩67,217 | +0.72% | 2.7만 |
|---|
| 2026.09.24 | ₩65,824 | ₩66,373 | ₩65,610 | ₩66,346 | +0.79% | 3만 |
|---|
| 2026.09.23 | ₩66,869 | ₩67,063 | ₩65,918 | ₩66,266 | -0.90% | 3.8만 |
|---|
| 2026.09.22 | ₩66,467 | ₩67,217 | ₩66,467 | ₩67,136 | +1.01% | 3.7만 |
|---|
| 2026.09.21 | ₩65,610 | ₩66,534 | ₩65,463 | ₩66,534 | +1.41% | 5.2만 |
|---|
| 2026.09.18 | ₩64,057 | ₩64,766 | ₩63,923 | ₩64,606 | +0.86% | 3.9만 |
|---|
| 2026.09.17 | ₩63,695 | ₩64,003 | ₩63,535 | ₩63,896 | +0.32% | 2.6만 |
|---|
| 2026.09.16 | ₩62,892 | ₩63,440 | ₩62,356 | ₩62,530 | -0.57% | 5만 |
|---|
| 2026.09.15 | ₩62,812 | ₩62,999 | ₩62,396 | ₩62,396 | -0.66% | 24.5만 |
|---|
| 2026.09.14 | ₩62,530 | ₩63,160 | ₩62,022 | ₩62,704 | +0.28% | 4.6만 |
|---|
| 2026.09.11 | ₩64,110 | ₩64,525 | ₩64,110 | ₩64,191 | +0.13% | 2만 |
|---|
| 2026.09.10 | ₩63,427 | ₩63,774 | ₩63,193 | ₩63,602 | +0.27% | 2.6만 |
|---|
| 2026.09.09 | ₩64,499 | ₩64,673 | ₩64,137 | ₩64,338 | -0.25% | 2.8만 |
|---|
| 2026.09.08 | ₩64,807 | ₩65,088 | ₩64,440 | ₩64,740 | -0.10% | 5.2만 |
|---|
| 2026.09.04 | ₩64,003 | ₩64,512 | ₩64,003 | ₩64,412 | +0.64% | 2.4만 |
|---|
| 2026.09.03 | ₩63,240 | ₩63,856 | ₩62,878 | ₩63,762 | +0.83% | 5.2만 |
|---|
| 2026.09.02 | ₩62,932 | ₩63,240 | ₩62,530 | ₩63,240 | +0.49% | 3만 |
|---|
| 2026.09.01 | ₩63,200 | ₩63,535 | ₩62,932 | ₩63,294 | +0.15% | 4.8만 |
|---|
| 2026.08.31 | ₩63,441 | ₩63,749 | ₩63,267 | ₩63,615 | +0.27% | 5만 |
|---|
| 2026.08.28 | ₩64,378 | ₩64,633 | ₩63,461 | ₩63,588 | -1.23% | 3.1만 |
|---|
| 2026.08.27 | ₩63,481 | ₩64,271 | ₩63,373 | ₩64,156 | +1.06% | 3.6만 |
|---|
| 2026.08.26 | ₩62,276 | ₩62,852 | ₩62,276 | ₩62,636 | +0.58% | 2.8만 |
|---|
| 2026.08.25 | ₩62,423 | ₩62,725 | ₩62,182 | ₩62,370 | -0.09% | 3.7만 |
|---|
| 2026.08.24 | ₩62,423 | ₩62,544 | ₩61,556 | ₩61,847 | -0.92% | 4.1만 |
|---|
| 2026.08.21 | ₩62,932 | ₩62,932 | ₩62,303 | ₩62,664 | -0.43% | 2.5만 |
|---|
| 2026.08.20 | ₩62,597 | ₩62,865 | ₩62,356 | ₩62,437 | -0.26% | 2.8만 |
|---|
| 2026.08.19 | ₩63,588 | ₩63,602 | ₩62,396 | ₩62,865 | -1.14% | 8.7만 |
|---|
| 2026.08.18 | ₩63,628 | ₩63,628 | ₩62,771 | ₩62,939 | -1.08% | 5.3만 |
|---|
| 2026.08.17 | ₩64,994 | ₩65,523 | ₩64,878 | ₩64,890 | -0.16% | 4만 |
|---|
| 2026.08.14 | ₩65,409 | ₩65,503 | ₩64,646 | ₩64,753 | -1.00% | 2.4만 |
|---|
| 2026.08.13 | ₩64,874 | ₩65,776 | ₩64,807 | ₩65,235 | +0.56% | 3.1만 |
|---|
| 2026.08.12 | ₩64,686 | ₩64,926 | ₩64,367 | ₩64,472 | -0.33% | 3.6만 |
|---|
| 2026.08.11 | ₩64,231 | ₩64,659 | ₩63,173 | ₩63,481 | -1.17% | 34.4만 |
|---|
| 2026.08.10 | ₩64,097 | ₩64,244 | ₩63,602 | ₩63,602 | -0.77% | 5.8만 |
|---|
| 2026.08.07 | ₩64,097 | ₩64,311 | ₩63,401 | ₩63,923 | -0.27% | 3.2만 |
|---|
| 2026.08.06 | ₩62,771 | ₩63,762 | ₩62,309 | ₩63,375 | +0.96% | 5.3만 |
|---|
| 2026.08.05 | ₩63,695 | ₩63,990 | ₩63,086 | ₩63,093 | -0.95% | 2.7만 |
|---|
| 2026.08.04 | ₩62,022 | ₩63,494 | ₩62,022 | ₩63,383 | +2.20% | 4.2만 |
|---|
| 2026.08.03 | ₩60,267 | ₩61,258 | ₩59,872 | ₩61,138 | +1.44% | 3.8만 |
|---|
| 2026.07.31 | ₩60,950 | ₩61,225 | ₩59,317 | ₩60,321 | -1.03% | 4.5만 |
|---|
| 2026.07.30 | ₩59,076 | ₩60,388 | ₩58,832 | ₩60,134 | +1.79% | 4만 |
|---|
| 2026.07.29 | ₩58,192 | ₩58,634 | ₩56,753 | ₩56,866 | -2.28% | 5만 |
|---|
| 2026.07.28 | ₩58,272 | ₩58,888 | ₩57,458 | ₩58,467 | +0.33% | 4.2만 |
|---|
| 2026.07.27 | ₩61,165 | ₩61,178 | ₩58,929 | ₩59,504 | -2.71% | 5.4만 |
|---|
| 2026.07.24 | ₩60,950 | ₩61,151 | ₩60,071 | ₩60,213 | -1.21% | 1.5만 |
|---|
| 2026.07.23 | ₩61,553 | ₩61,647 | ₩60,673 | ₩61,230 | -0.52% | 2.2만 |
|---|
| 2026.07.22 | ₩61,379 | ₩62,477 | ₩61,379 | ₩62,113 | +1.20% | 1.9만 |
|---|
| 2026.07.21 | ₩61,821 | ₩62,330 | ₩61,394 | ₩62,297 | +0.77% | 3.6만 |
|---|
| 2026.07.20 | ₩60,897 | ₩61,178 | ₩60,053 | ₩60,053 | -1.39% | 4.6만 |
|---|
| 2026.07.17 | ₩59,652 | ₩60,763 | ₩58,915 | ₩60,174 | +0.88% | 4.5만 |
|---|
| 2026.07.16 | ₩61,687 | ₩61,687 | ₩61,057 | ₩61,191 | -0.80% | 2.6만 |
|---|
| 2026.07.15 | ₩63,173 | ₩63,173 | ₩61,479 | ₩62,410 | -1.21% | 1.7만 |
|---|
| 2026.07.14 | ₩62,838 | ₩62,986 | ₩62,109 | ₩62,544 | -0.47% | 3.3만 |
|---|
| 2026.07.13 | ₩63,106 | ₩63,120 | ₩61,928 | ₩62,062 | -1.66% | 3만 |
|---|
| 2026.07.10 | ₩63,066 | ₩64,084 | ₩63,066 | ₩63,802 | +1.17% | 2.7만 |
|---|
| 2026.07.09 | ₩63,588 | ₩64,017 | ₩62,999 | ₩63,441 | -0.23% | 4.1만 |
|---|
| 2026.07.08 | ₩60,991 | ₩62,624 | ₩60,991 | ₩62,477 | +2.44% | 5.6만 |
|---|
| 2026.07.07 | ₩62,142 | ₩62,316 | ₩61,211 | ₩61,727 | -0.67% | 4.6만 |
|---|
| 2026.07.06 | ₩63,213 | ₩65,034 | ₩63,106 | ₩63,588 | +0.59% | 8.7만 |
|---|
| 2026.07.02 | ₩63,709 | ₩64,291 | ₩61,606 | ₩62,142 | -2.46% | 4.5만 |
|---|
| 2026.07.01 | ₩64,351 | ₩64,371 | ₩63,361 | ₩63,361 | -1.54% | 7.1만 |
|---|
| 2026.06.30 | ₩63,856 | ₩65,556 | ₩63,856 | ₩65,342 | +2.33% | 4.5만 |
|---|
| 2026.06.29 | ₩62,530 | ₩63,776 | ₩61,459 | ₩63,548 | +1.63% | 3.4만 |
|---|
| 2026.06.26 | ₩61,606 | ₩62,504 | ₩61,345 | ₩61,593 | -0.02% | 3.1만 |
|---|
| 2026.06.25 | ₩64,432 | ₩64,432 | ₩62,356 | ₩62,945 | -2.31% | 3.1만 |
|---|
| 2026.06.24 | ₩63,093 | ₩63,535 | ₩62,229 | ₩62,812 | -0.45% | 44.5만 |
|---|
| 2026.06.23 | ₩63,454 | ₩64,057 | ₩63,053 | ₩63,053 | -0.63% | 6.4만 |
|---|
| 2026.06.22 | ₩66,748 | ₩67,096 | ₩65,771 | ₩66,280 | -0.70% | 5만 |
|---|
| 2026.06.18 | ₩65,074 | ₩66,012 | ₩65,074 | ₩65,898 | +1.27% | 31.5만 |
|---|
| 2026.06.17 | ₩64,954 | ₩65,315 | ₩63,762 | ₩63,762 | -1.83% | 3.8만 |
|---|
| 2026.06.16 | ₩65,436 | ₩65,436 | ₩63,735 | ₩63,735 | -2.60% | 5.3만 |
|---|
| 2026.06.15 | ₩65,382 | ₩65,824 | ₩65,074 | ₩65,797 | +0.63% | 6.8만 |
|---|
| 2026.06.12 | ₩63,280 | ₩63,802 | ₩62,704 | ₩63,334 | +0.08% | 3.6만 |
|---|
| 2026.06.11 | ₩61,754 | ₩63,588 | ₩61,312 | ₩63,588 | +2.97% | 4.9만 |
|---|
| 2026.06.10 | ₩61,620 | ₩62,631 | ₩61,017 | ₩61,044 | -0.93% | 4.2만 |
|---|
| 2026.06.09 | ₩64,298 | ₩64,887 | ₩60,361 | ₩63,053 | -1.94% | 5.8만 |
|---|
| 2026.06.08 | ₩63,642 | ₩65,731 | ₩63,081 | ₩63,535 | -0.17% | 26.3만 |
|---|
| 2026.06.05 | ₩65,074 | ₩65,074 | ₩61,766 | ₩61,874 | -4.92% | 8.6만 |
|---|
| 2026.06.04 | ₩65,610 | ₩66,869 | ₩65,168 | ₩66,534 | +1.41% | 6.3만 |
|---|
| 2026.06.03 | ₩67,833 | ₩67,953 | ₩66,534 | ₩66,775 | -1.56% | 5.8만 |
|---|
| 2026.06.02 | ₩66,681 | ₩67,618 | ₩66,681 | ₩67,592 | +1.37% | 6.2만 |
|---|
| 2026.06.01 | ₩65,690 | ₩67,123 | ₩65,614 | ₩66,695 | +1.53% | 8.1만 |
|---|
| 2026.05.29 | ₩64,820 | ₩65,356 | ₩64,539 | ₩65,074 | +0.39% | 4.5만 |
|---|
| 2026.05.28 | ₩63,735 | ₩64,539 | ₩63,454 | ₩64,418 | +1.07% | 3.2만 |
|---|
| 2026.05.27 | ₩64,070 | ₩64,338 | ₩63,079 | ₩63,709 | -0.56% | 3.4만 |
|---|
| 2026.05.26 | ₩63,240 | ₩63,816 | ₩62,932 | ₩63,668 | +0.68% | 6.3만 |
|---|
| 2026.05.22 | ₩61,714 | ₩62,129 | ₩61,467 | ₩61,807 | +0.15% | 3.5만 |
|---|
| 2026.05.21 | ₩60,321 | ₩61,218 | ₩60,214 | ₩60,977 | +1.09% | 3.3만 |
|---|
| 2026.05.20 | ₩59,451 | ₩60,214 | ₩59,089 | ₩60,067 | +1.04% | 2.6만 |
|---|
| 2026.05.19 | ₩58,741 | ₩59,392 | ₩58,171 | ₩58,701 | -0.07% | 3만 |
|---|
| 2026.05.18 | ₩60,134 | ₩60,545 | ₩58,733 | ₩59,531 | -1.00% | 5.8만 |
|---|
| 2026.05.15 | ₩60,067 | ₩60,642 | ₩59,370 | ₩59,960 | -0.18% | 5.1만 |
|---|
| 2026.05.14 | ₩60,495 | ₩61,660 | ₩60,495 | ₩61,513 | +1.68% | 3.6만 |
|---|
| 2026.05.13 | ₩60,294 | ₩60,776 | ₩59,652 | ₩60,629 | +0.56% | 5만 |
|---|
| 2026.05.12 | ₩60,281 | ₩60,428 | ₩58,795 | ₩59,799 | -0.80% | 6.4만 |
|---|
| 2026.05.11 | ₩60,950 | ₩61,352 | ₩60,549 | ₩61,165 | +0.35% | 7.3만 |
|---|
| 2026.05.08 | ₩60,080 | ₩60,924 | ₩60,080 | ₩60,870 | +1.31% | 3.4만 |
|---|
| 2026.05.07 | ₩59,585 | ₩59,960 | ₩58,915 | ₩59,290 | -0.49% | 3.8만 |
|---|
| 2026.05.06 | ₩58,795 | ₩59,652 | ₩58,414 | ₩59,652 | +1.46% | 10.3만 |
|---|
| 2026.05.05 | ₩57,415 | ₩57,871 | ₩57,201 | ₩57,857 | +0.77% | 14.7만 |
|---|
| 2026.05.04 | ₩56,866 | ₩57,161 | ₩56,291 | ₩56,652 | -0.38% | 4.8만 |
|---|
| 2026.05.01 | ₩55,969 | ₩57,027 | ₩55,969 | ₩56,652 | +1.22% | 9.6만 |
|---|
| 2026.04.30 | ₩55,996 | ₩56,197 | ₩55,179 | ₩56,143 | +0.26% | 3.1만 |
|---|
| 2026.04.29 | ₩55,313 | ₩55,528 | ₩54,992 | ₩55,474 | +0.29% | 3.1만 |
|---|
| 2026.04.28 | ₩55,581 | ₩55,581 | ₩54,764 | ₩55,300 | -0.51% | 3.5만 |
|---|
| 2026.04.27 | ₩55,996 | ₩56,036 | ₩55,475 | ₩56,036 | +0.07% | 9.6만 |
|---|
| 2026.04.24 | ₩55,153 | ₩56,117 | ₩55,153 | ₩55,996 | +1.53% | 2.8만 |
|---|
| 2026.04.23 | ₩54,898 | ₩54,912 | ₩53,653 | ₩54,255 | -1.17% | 3.4만 |
|---|
| 2026.04.22 | ₩54,563 | ₩55,266 | ₩54,423 | ₩55,260 | +1.28% | 3.2만 |
|---|
| 2026.04.21 | ₩53,948 | ₩54,336 | ₩53,613 | ₩53,720 | -0.42% | 4.1만 |
|---|
| 2026.04.20 | ₩53,706 | ₩53,800 | ₩53,291 | ₩53,760 | +0.10% | 18.8만 |
|---|
| 2026.04.17 | ₩53,425 | ₩53,954 | ₩53,412 | ₩53,747 | +0.60% | 3.8만 |
|---|
| 2026.04.16 | ₩52,515 | ₩52,823 | ₩52,132 | ₩52,501 | -0.03% | 3만 |
|---|
| 2026.04.15 | ₩51,765 | ₩52,307 | ₩51,698 | ₩52,207 | +0.85% | 2.7만 |
|---|
| 2026.04.14 | ₩51,002 | ₩51,671 | ₩50,975 | ₩51,457 | +0.89% | 3.2만 |
|---|
| 2026.04.13 | ₩49,690 | ₩50,667 | ₩49,562 | ₩50,667 | +1.97% | 2.9만 |
|---|
| 2026.04.10 | ₩49,529 | ₩50,131 | ₩49,529 | ₩49,770 | +0.49% | 2.3만 |
|---|
| 2026.04.09 | ₩49,248 | ₩49,382 | ₩48,735 | ₩49,274 | +0.05% | 2.6만 |
|---|
| 2026.04.08 | ₩49,556 | ₩49,743 | ₩49,087 | ₩49,502 | -0.11% | 4.5만 |
|---|
| 2026.04.07 | ₩46,878 | ₩47,333 | ₩46,056 | ₩47,333 | +0.97% | 3.5만 |
|---|
| 2026.04.06 | ₩46,757 | ₩47,132 | ₩46,757 | ₩47,132 | +0.80% | 2.5만 |
|---|
| 2026.04.02 | ₩45,673 | ₩46,864 | ₩45,552 | ₩46,704 | +2.26% | 2.4만 |
|---|
| 2026.04.01 | ₩47,012 | ₩47,266 | ₩46,530 | ₩46,864 | -0.31% | 3.8만 |
|---|
| 2026.03.31 | ₩44,990 | ₩46,422 | ₩44,903 | ₩46,422 | +3.18% | 7.2만 |
|---|
| 2026.03.30 | ₩45,405 | ₩45,478 | ₩44,028 | ₩44,427 | -2.15% | 3.7만 |
|---|
| 2026.03.27 | ₩45,833 | ₩45,833 | ₩45,030 | ₩45,137 | -1.52% | 4만 |
|---|
| 2026.03.26 | ₩46,878 | ₩46,985 | ₩45,900 | ₩45,940 | -2.00% | 2.6만 |
|---|
| 2026.03.25 | ₩47,641 | ₩47,815 | ₩47,400 | ₩47,443 | -0.42% | 1.7만 |
|---|
| 2026.03.24 | ₩46,904 | ₩47,400 | ₩46,809 | ₩47,065 | +0.34% | 2.8만 |
|---|
| 2026.03.23 | ₩47,453 | ₩47,915 | ₩47,159 | ₩47,547 | +0.20% | 3.8만 |
|---|
| 2026.03.20 | ₩47,373 | ₩47,373 | ₩46,199 | ₩46,355 | -2.15% | 2.1만 |
|---|
| 2026.03.19 | ₩46,864 | ₩47,909 | ₩46,864 | ₩47,654 | +1.69% | 1.6만 |
|---|
| 2026.03.18 | ₩48,404 | ₩48,404 | ₩47,708 | ₩47,708 | -1.44% | 2.5만 |
|---|
| 2026.03.17 | ₩49,020 | ₩49,020 | ₩47,400 | ₩48,511 | -1.04% | 2.6만 |
|---|
| 2026.03.16 | ₩48,083 | ₩48,391 | ₩47,976 | ₩48,203 | +0.25% | 3.1만 |
|---|
| 2026.03.13 | ₩48,096 | ₩48,170 | ₩47,253 | ₩47,333 | -1.59% | 3.7만 |
|---|
| 2026.03.12 | ₩48,659 | ₩48,659 | ₩47,791 | ₩47,842 | -1.68% | 2.3만 |
|---|
| 2026.03.11 | ₩48,966 | ₩49,194 | ₩48,645 | ₩48,940 | -0.05% | 2만 |
|---|
| 2026.03.10 | ₩48,645 | ₩49,328 | ₩48,404 | ₩48,672 | +0.06% | 2.7만 |
|---|
| 2026.03.09 | ₩47,092 | ₩48,632 | ₩46,864 | ₩48,632 | +3.27% | 5.4만 |
|---|
| 2026.03.06 | ₩47,949 | ₩48,397 | ₩47,547 | ₩47,668 | -0.59% | 2.5만 |
|---|
| 2026.03.05 | ₩48,725 | ₩49,248 | ₩48,029 | ₩48,699 | -0.05% | 3.3만 |
|---|
| 2026.03.04 | ₩48,833 | ₩49,328 | ₩48,612 | ₩49,087 | +0.52% | 3만 |
|---|
| 2026.03.03 | ₩48,632 | ₩48,766 | ₩47,273 | ₩48,484 | -0.30% | 7.3만 |
|---|
| 2026.03.02 | ₩48,846 | ₩49,984 | ₩48,618 | ₩49,797 | +1.95% | 5만 |
|---|
| 2026.02.27 | ₩50,011 | ₩50,185 | ₩49,556 | ₩49,864 | -0.29% | 2.8만 |
|---|
| 2026.02.26 | ₩51,551 | ₩51,564 | ₩50,125 | ₩50,721 | -1.61% | 3.6만 |
|---|
| 2026.02.25 | ₩51,162 | ₩51,644 | ₩50,991 | ₩51,551 | +0.76% | 3.8만 |
|---|
| 2026.02.24 | ₩49,984 | ₩50,694 | ₩49,984 | ₩50,587 | +1.21% | 1.6만 |
|---|
| 2026.02.23 | ₩49,944 | ₩50,051 | ₩49,556 | ₩49,756 | -0.38% | 8.7만 |
|---|
| 2026.02.20 | ₩49,676 | ₩50,326 | ₩49,422 | ₩50,011 | +0.67% | 1.7만 |
|---|
| 2026.02.19 | ₩49,797 | ₩49,797 | ₩49,388 | ₩49,716 | -0.16% | 1.3만 |
|---|
| 2026.02.18 | ₩49,663 | ₩50,292 | ₩49,556 | ₩49,971 | +0.62% | 2.6만 |
|---|
| 2026.02.17 | ₩49,154 | ₩49,770 | ₩48,598 | ₩49,596 | +0.90% | 4.4만 |
|---|
| 2026.02.13 | ₩49,542 | ₩49,770 | ₩49,154 | ₩49,475 | -0.14% | 1.4만 |
|---|
| 2026.02.12 | ₩50,667 | ₩50,667 | ₩49,114 | ₩49,368 | -2.56% | 4.5만 |
|---|
| 2026.02.11 | ₩50,694 | ₩50,854 | ₩49,991 | ₩50,439 | -0.50% | 3.9만 |
|---|
| 2026.02.10 | ₩50,292 | ₩50,359 | ₩49,971 | ₩50,064 | -0.45% | 2.5만 |
|---|
| 2026.02.09 | ₩49,194 | ₩50,118 | ₩49,007 | ₩49,904 | +1.44% | 3.9만 |
|---|
| 2026.02.06 | ₩48,217 | ₩49,221 | ₩48,056 | ₩49,221 | +2.08% | 11.5만 |
|---|
| 2026.02.05 | ₩47,547 | ₩47,949 | ₩47,049 | ₩47,333 | -0.45% | 3.9만 |
|---|
| 2026.02.04 | ₩48,672 | ₩48,672 | ₩47,226 | ₩47,842 | -1.71% | 4.9만 |
|---|
| 2026.02.03 | ₩49,877 | ₩49,877 | ₩48,056 | ₩48,659 | -2.44% | 6.9만 |
|---|
| 2026.02.02 | ₩49,100 | ₩49,877 | ₩49,047 | ₩49,676 | +1.17% | 4.9만 |
|---|
| 2026.01.30 | ₩49,743 | ₩49,864 | ₩49,047 | ₩49,185 | -1.12% | 3.2만 |
|---|
| 2026.01.29 | ₩50,761 | ₩52,133 | ₩48,913 | ₩50,091 | -1.32% | 8.6만 |
|---|
| 2026.01.28 | ₩51,470 | ₩51,578 | ₩50,881 | ₩51,240 | -0.45% | 3.2만 |
|---|
| 2026.01.27 | ₩50,667 | ₩51,162 | ₩50,533 | ₩51,029 | +0.71% | 4.1만 |
|---|
| 2026.01.26 | ₩49,636 | ₩50,197 | ₩49,636 | ₩50,077 | +0.89% | 3.1만 |
|---|
| 2026.01.23 | ₩49,100 | ₩49,603 | ₩48,879 | ₩49,522 | +0.86% | 3.1만 |
|---|
| 2026.01.22 | ₩49,141 | ₩49,141 | ₩48,538 | ₩48,940 | -0.41% | 3.3만 |
|---|
| 2026.01.21 | ₩48,257 | ₩48,659 | ₩47,802 | ₩48,418 | +0.33% | 2.2만 |
|---|
| 2026.01.20 | ₩48,364 | ₩48,444 | ₩47,748 | ₩47,748 | -1.27% | 5만 |
|---|
| 2026.01.16 | ₩49,382 | ₩49,489 | ₩49,007 | ₩49,221 | -0.33% | 2만 |
|---|
| 2026.01.15 | ₩49,422 | ₩49,529 | ₩48,752 | ₩49,007 | -0.84% | 2.4만 |
|---|
| 2026.01.14 | ₩48,645 | ₩48,645 | ₩48,069 | ₩48,364 | -0.58% | 5.8만 |
|---|
| 2026.01.13 | ₩49,060 | ₩49,167 | ₩48,675 | ₩48,754 | -0.63% | 1.5만 |
|---|
| 2026.01.12 | ₩48,525 | ₩49,087 | ₩48,525 | ₩48,987 | +0.95% | 1.1만 |
|---|
| 2026.01.09 | ₩48,083 | ₩48,699 | ₩47,909 | ₩48,645 | +1.17% | 3.1만 |
|---|
| 2026.01.08 | ₩48,337 | ₩48,337 | ₩47,534 | ₩47,748 | -1.22% | 2.9만 |
|---|
| 2026.01.07 | ₩48,565 | ₩48,738 | ₩48,431 | ₩48,525 | -0.08% | 1.7만 |
|---|
| 2026.01.06 | ₩48,458 | ₩48,645 | ₩48,257 | ₩48,605 | +0.30% | 1.5만 |
|---|
| 2026.01.05 | ₩48,297 | ₩48,538 | ₩48,136 | ₩48,257 | -0.08% | 2.3만 |
|---|
| 2026.01.02 | ₩47,962 | ₩48,203 | ₩47,601 | ₩47,748 | -0.45% | 1.8만 |
|---|
| 2025.12.31 | ₩47,333 | ₩47,425 | ₩47,065 | ₩47,132 | -0.42% | 1.4만 |
|---|
| 2025.12.30 | ₩47,253 | ₩47,452 | ₩47,212 | ₩47,320 | +0.14% | 1.4만 |
|---|
| 2025.12.29 | ₩47,346 | ₩47,387 | ₩47,030 | ₩47,306 | -0.08% | 1.8만 |
|---|
| 2025.12.26 | ₩47,561 | ₩47,561 | ₩47,266 | ₩47,494 | -0.14% | 1.4만 |
|---|
| 2025.12.24 | ₩47,360 | ₩47,628 | ₩47,360 | ₩47,400 | +0.08% | 4.6천 |
|---|
| 2025.12.23 | ₩47,145 | ₩47,520 | ₩46,957 | ₩47,293 | +0.31% | 2.1만 |
|---|
| 2025.12.22 | ₩47,293 | ₩47,293 | ₩46,919 | ₩47,132 | -0.34% | 1.7만 |
|---|
| 2025.12.19 | ₩46,463 | ₩46,931 | ₩46,463 | ₩46,784 | +0.69% | 1.2만 |
|---|
| 2025.12.18 | ₩46,396 | ₩46,449 | ₩45,997 | ₩46,248 | -0.32% | 1만 |
|---|
| 2025.12.17 | ₩46,449 | ₩46,476 | ₩45,445 | ₩45,458 | -2.13% | 1.4만 |
|---|
| 2025.12.16 | ₩46,342 | ₩46,663 | ₩46,329 | ₩46,449 | +0.23% | 7.3천 |
|---|
| 2025.12.15 | ₩47,373 | ₩47,373 | ₩46,583 | ₩46,677 | -1.47% | 1.2만 |
|---|
| 2025.12.12 | ₩47,976 | ₩47,976 | ₩46,597 | ₩46,931 | -2.18% | 2.4만 |
|---|
| 2025.12.11 | ₩48,190 | ₩48,431 | ₩47,320 | ₩48,391 | +0.42% | 4.5만 |
|---|
| 2025.12.10 | ₩48,243 | ₩48,792 | ₩47,996 | ₩48,585 | +0.71% | 1.8만 |
|---|
| 2025.12.09 | ₩48,190 | ₩48,418 | ₩47,910 | ₩48,310 | +0.25% | 1.5만 |
|---|
| 2025.12.08 | ₩48,069 | ₩48,282 | ₩47,994 | ₩48,243 | +0.36% | 1.8만 |
|---|
| 2025.12.05 | ₩48,069 | ₩48,190 | ₩47,681 | ₩47,949 | -0.25% | 1.6만 |
|---|
| 2025.12.04 | ₩47,669 | ₩47,748 | ₩47,534 | ₩47,708 | +0.08% | 1.2만 |
|---|
| 2025.12.03 | ₩47,413 | ₩47,656 | ₩47,092 | ₩47,654 | +0.51% | 1.5만 |
|---|
| 2025.12.02 | ₩47,427 | ₩47,587 | ₩47,226 | ₩47,395 | -0.07% | 1.2만 |
|---|
| 2025.12.01 | ₩46,931 | ₩50,212 | ₩46,651 | ₩47,226 | +0.63% | 3만 |
|---|
| 2025.11.28 | ₩46,650 | ₩46,998 | ₩46,650 | ₩46,958 | +0.66% | 1.8만 |
|---|
| 2025.11.26 | ₩46,436 | ₩46,824 | ₩46,114 | ₩46,678 | +0.52% | 2.2만 |
|---|
| 2025.11.25 | ₩45,659 | ₩45,967 | ₩44,334 | ₩45,927 | +0.59% | 2.1만 |
|---|
| 2025.11.24 | ₩45,030 | ₩45,713 | ₩45,030 | ₩45,685 | +1.45% | 9.8천 |
|---|
| 2025.11.21 | ₩44,334 | ₩44,963 | ₩43,833 | ₩44,573 | +0.54% | 3.9만 |
|---|
| 2025.11.20 | ₩46,998 | ₩46,998 | ₩44,494 | ₩44,609 | -5.08% | 1.7만 |
|---|
| 2025.11.19 | ₩45,391 | ₩45,792 | ₩45,254 | ₩45,792 | +0.88% | 1.2만 |
|---|
| 2025.11.18 | ₩45,740 | ₩45,780 | ₩45,051 | ₩45,525 | -0.47% | 1.7만 |
|---|
| 2025.11.17 | ₩46,208 | ₩46,797 | ₩46,042 | ₩46,042 | -0.36% | 2.4만 |
|---|
| 2025.11.14 | ₩45,686 | ₩47,024 | ₩45,686 | ₩46,734 | +2.29% | 9.7천 |
|---|
| 2025.11.13 | ₩47,547 | ₩47,547 | ₩46,305 | ₩46,690 | -1.80% | 1.2만 |
|---|
| 2025.11.12 | ₩47,788 | ₩47,788 | ₩47,507 | ₩47,605 | -0.38% | 1.2만 |
|---|
| 2025.11.11 | ₩47,708 | ₩47,708 | ₩47,286 | ₩47,507 | -0.42% | 9천 |
|---|
| 2025.11.10 | ₩47,574 | ₩47,898 | ₩47,467 | ₩47,898 | +0.68% | 3.7만 |
|---|
| 2025.11.07 | ₩46,864 | ₩46,864 | ₩45,820 | ₩46,838 | -0.06% | 2.5만 |
|---|
| 2025.11.06 | ₩48,110 | ₩48,110 | ₩47,012 | ₩47,079 | -2.14% | 1.4만 |
|---|
| 2025.11.05 | ₩47,962 | ₩48,538 | ₩47,848 | ₩48,136 | +0.36% | 1.2만 |
|---|
| 2025.11.04 | ₩48,525 | ₩48,565 | ₩47,942 | ₩47,962 | -1.16% | 1.7만 |
|---|
| 2025.11.03 | ₩49,194 | ₩49,395 | ₩48,989 | ₩49,100 | -0.19% | 1.9만 |
|---|
| 2025.10.31 | ₩49,582 | ₩49,582 | ₩48,618 | ₩49,036 | -1.10% | 3.1만 |
|---|
| 2025.10.30 | ₩49,368 | ₩49,422 | ₩48,993 | ₩49,060 | -0.62% | 2.3만 |
|---|
| 2025.10.29 | ₩49,837 | ₩49,877 | ₩49,388 | ₩49,569 | -0.54% | 4.9만 |
|---|
| 2025.10.28 | ₩49,033 | ₩49,495 | ₩48,846 | ₩49,462 | +0.87% | 1만 |
|---|
| 2025.10.27 | ₩48,645 | ₩48,819 | ₩48,351 | ₩48,819 | +0.36% | 3.3만 |
|---|
| 2025.10.24 | ₩48,016 | ₩48,150 | ₩47,815 | ₩48,083 | +0.14% | 2만 |
|---|
| 2025.10.23 | ₩47,025 | ₩47,628 | ₩47,012 | ₩47,482 | +0.97% | 2.1만 |
|---|
| 2025.10.22 | ₩47,708 | ₩47,708 | ₩46,657 | ₩47,065 | -1.35% | 1.4만 |
|---|
| 2025.10.21 | ₩47,962 | ₩47,962 | ₩47,601 | ₩47,711 | -0.52% | 1.4만 |
|---|
| 2025.10.20 | ₩47,935 | ₩48,257 | ₩47,808 | ₩48,016 | +0.17% | 1만 |
|---|
| 2025.10.17 | ₩47,065 | ₩47,396 | ₩46,938 | ₩47,263 | +0.42% | 7.6천 |
|---|
| 2025.10.16 | ₩47,520 | ₩47,628 | ₩46,943 | ₩47,133 | -0.81% | 8.7천 |
|---|
| 2025.10.15 | ₩47,266 | ₩47,520 | ₩46,985 | ₩47,123 | -0.30% | 7.4천 |
|---|
| 2025.10.14 | ₩46,623 | ₩47,065 | ₩46,195 | ₩46,650 | +0.06% | 2만 |
|---|
| 2025.10.13 | ₩46,811 | ₩47,159 | ₩46,811 | ₩47,105 | +0.63% | 2만 |
|---|
| 2025.10.10 | ₩47,935 | ₩48,016 | ₩45,686 | ₩45,717 | -4.63% | 3.7만 |
|---|