시장 데이터를 불러오는 중
전체 종목
SP Funds S&P 500 Sharia Industry Exclusions ETF 과거 주가
SP Funds S&P 500 Sharia Industry Exclusions ETF · SPUS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SP Funds S&P 500 Sharia Industry Exclusions ETF · SPUS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩81,130 | ₩81,304 | ₩80,857 | ₩81,157 | +0.03% | 17.1만 |
| 2026.10.08 | ₩81,251 | ₩81,344 | ₩80,356 | ₩80,770 | -0.59% | 34.9만 |
| 2026.10.07 | ₩81,384 | ₩81,598 | ₩81,157 | ₩81,558 | +0.21% | 35.7만 |
| 2026.10.06 | ₩81,718 | ₩82,025 | ₩81,625 | ₩81,665 | -0.07% | 29.4만 |
| 2026.10.05 | ₩80,756 | ₩81,418 | ₩80,703 | ₩81,211 | +0.56% | 39.7만 |
| 2026.10.02 | ₩80,610 | ₩80,930 | ₩80,329 | ₩80,570 | -0.05% | 29.1만 |
| 2026.10.01 | ₩79,768 | ₩79,989 | ₩79,254 | ₩79,755 | -0.02% | 51.2만 |
| 2026.09.30 | ₩79,875 | ₩80,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,514 |
| -0.45% |
| 45.1만 |
| 2026.09.29 | ₩80,035 | ₩80,073 | ₩79,354 | ₩79,541 | -0.62% | 71만 |
|---|
| 2026.09.28 | ₩79,888 | ₩80,196 | ₩79,408 | ₩79,755 | -0.17% | 57.6만 |
|---|
| 2026.09.25 | ₩79,835 | ₩80,236 | ₩79,641 | ₩80,182 | +0.43% | 33.7만 |
|---|
| 2026.09.24 | ₩79,194 | ₩79,735 | ₩79,087 | ₩79,555 | +0.46% | 29.6만 |
|---|
| 2026.09.23 | ₩80,369 | ₩80,409 | ₩79,494 | ₩79,715 | -0.81% | 34.6만 |
|---|
| 2026.09.22 | ₩80,022 | ₩80,529 | ₩80,009 | ₩80,383 | +0.45% | 32.3만 |
|---|
| 2026.09.21 | ₩79,074 | ₩80,035 | ₩78,900 | ₩79,902 | +1.05% | 35.6만 |
|---|
| 2026.09.18 | ₩78,526 | ₩78,686 | ₩78,111 | ₩78,673 | +0.19% | 21.9만 |
|---|
| 2026.09.17 | ₩78,226 | ₩78,479 | ₩78,039 | ₩78,353 | +0.16% | 44.5만 |
|---|
| 2026.09.16 | ₩77,618 | ₩77,912 | ₩76,723 | ₩77,191 | -0.55% | 37만 |
|---|
| 2026.09.15 | ₩77,591 | ₩77,597 | ₩77,184 | ₩77,324 | -0.34% | 27.5만 |
|---|
| 2026.09.14 | ₩77,338 | ₩77,858 | ₩77,077 | ₩77,538 | +0.26% | 38.1만 |
|---|
| 2026.09.11 | ₩78,259 | ₩78,459 | ₩78,086 | ₩78,139 | -0.15% | 26.9만 |
|---|
| 2026.09.10 | ₩77,485 | ₩77,732 | ₩77,258 | ₩77,565 | +0.10% | 32.3만 |
|---|
| 2026.09.09 | ₩78,232 | ₩78,379 | ₩77,845 | ₩78,059 | -0.22% | 34.1만 |
|---|
| 2026.09.08 | ₩78,873 | ₩78,927 | ₩78,326 | ₩78,419 | -0.58% | 42.5만 |
|---|
| 2026.09.04 | ₩79,020 | ₩79,174 | ₩78,693 | ₩78,833 | -0.24% | 25.7만 |
|---|
| 2026.09.03 | ₩78,540 | ₩79,167 | ₩78,379 | ₩79,007 | +0.60% | 32.1만 |
|---|
| 2026.09.02 | ₩78,099 | ₩78,459 | ₩77,905 | ₩78,286 | +0.24% | 65.6만 |
|---|
| 2026.09.01 | ₩78,005 | ₩78,311 | ₩77,685 | ₩77,965 | -0.05% | 47만 |
|---|
| 2026.08.31 | ₩78,446 | ₩78,680 | ₩78,232 | ₩78,580 | +0.17% | 33만 |
|---|
| 2026.08.28 | ₩79,154 | ₩79,341 | ₩78,393 | ₩78,513 | -0.81% | 52.5만 |
|---|
| 2026.08.27 | ₩78,540 | ₩79,274 | ₩78,366 | ₩79,167 | +0.80% | 41만 |
|---|
| 2026.08.26 | ₩77,651 | ₩77,992 | ₩77,591 | ₩77,818 | +0.21% | 26.8만 |
|---|
| 2026.08.25 | ₩77,965 | ₩78,099 | ₩77,625 | ₩77,925 | -0.05% | 78.3만 |
|---|
| 2026.08.24 | ₩78,099 | ₩78,219 | ₩77,471 | ₩77,565 | -0.68% | 40.2만 |
|---|
| 2026.08.21 | ₩78,393 | ₩78,554 | ₩78,045 | ₩78,286 | -0.14% | 30.3만 |
|---|
| 2026.08.20 | ₩78,313 | ₩78,553 | ₩77,939 | ₩78,005 | -0.39% | 31.5만 |
|---|
| 2026.08.19 | ₩78,540 | ₩78,820 | ₩78,272 | ₩78,473 | -0.09% | 38.2만 |
|---|
| 2026.08.18 | ₩78,406 | ₩78,580 | ₩78,124 | ₩78,272 | -0.17% | 35.3만 |
|---|
| 2026.08.17 | ₩79,274 | ₩79,397 | ₩79,007 | ₩79,060 | -0.27% | 40만 |
|---|
| 2026.08.14 | ₩79,541 | ₩79,555 | ₩79,034 | ₩79,207 | -0.42% | 27.6만 |
|---|
| 2026.08.13 | ₩79,167 | ₩79,661 | ₩79,027 | ₩79,381 | +0.27% | 30.7만 |
|---|
| 2026.08.12 | ₩79,147 | ₩79,223 | ₩78,835 | ₩78,940 | -0.26% | 29만 |
|---|
| 2026.08.11 | ₩79,020 | ₩79,114 | ₩78,313 | ₩78,553 | -0.59% | 38.3만 |
|---|
| 2026.08.10 | ₩78,767 | ₩79,127 | ₩78,653 | ₩78,727 | -0.05% | 67.7만 |
|---|
| 2026.08.07 | ₩78,807 | ₩79,074 | ₩78,526 | ₩79,007 | +0.25% | 28.1만 |
|---|
| 2026.08.06 | ₩78,206 | ₩78,686 | ₩78,099 | ₩78,366 | +0.20% | 38.7만 |
|---|
| 2026.08.05 | ₩78,847 | ₩78,980 | ₩78,192 | ₩78,259 | -0.75% | 84.3만 |
|---|
| 2026.08.04 | ₩77,164 | ₩78,486 | ₩76,950 | ₩78,259 | +1.42% | 176.1만 |
|---|
| 2026.08.03 | ₩75,294 | ₩76,530 | ₩75,228 | ₩76,349 | +1.40% | 92만 |
|---|
| 2026.07.31 | ₩75,228 | ₩75,501 | ₩74,092 | ₩75,228 | 0.00% | 46.2만 |
|---|
| 2026.07.30 | ₩74,587 | ₩75,441 | ₩74,546 | ₩75,388 | +1.07% | 52.7만 |
|---|
| 2026.07.29 | ₩74,600 | ₩74,934 | ₩73,298 | ₩73,385 | -1.63% | 45만 |
|---|
| 2026.07.28 | ₩74,573 | ₩74,971 | ₩74,066 | ₩74,680 | +0.14% | 42.3만 |
|---|
| 2026.07.27 | ₩75,822 | ₩75,822 | ₩74,373 | ₩74,774 | -1.38% | 53.5만 |
|---|
| 2026.07.24 | ₩75,254 | ₩75,829 | ₩74,900 | ₩75,161 | -0.12% | 48.4만 |
|---|
| 2026.07.23 | ₩75,481 | ₩75,762 | ₩74,880 | ₩75,281 | -0.27% | 43만 |
|---|
| 2026.07.22 | ₩75,869 | ₩76,483 | ₩75,869 | ₩76,216 | +0.46% | 18.5만 |
|---|
| 2026.07.21 | ₩75,869 | ₩76,283 | ₩75,628 | ₩76,216 | +0.46% | 31.5만 |
|---|
| 2026.07.20 | ₩75,869 | ₩76,109 | ₩75,174 | ₩75,214 | -0.86% | 32.4만 |
|---|
| 2026.07.17 | ₩75,107 | ₩75,909 | ₩74,760 | ₩75,388 | +0.37% | 39.9만 |
|---|
| 2026.07.16 | ₩76,336 | ₩76,510 | ₩75,842 | ₩76,202 | -0.17% | 25.6만 |
|---|
| 2026.07.15 | ₩76,803 | ₩76,950 | ₩75,929 | ₩76,723 | -0.10% | 34.6만 |
|---|
| 2026.07.14 | ₩76,503 | ₩76,657 | ₩75,895 | ₩76,470 | -0.04% | 23.3만 |
|---|
| 2026.07.13 | ₩76,697 | ₩76,817 | ₩75,989 | ₩76,122 | -0.75% | 42.6만 |
|---|
| 2026.07.10 | ₩76,616 | ₩77,211 | ₩76,283 | ₩77,164 | +0.71% | 28.3만 |
|---|
| 2026.07.09 | ₩76,496 | ₩76,937 | ₩76,056 | ₩76,737 | +0.31% | 32만 |
|---|
| 2026.07.08 | ₩75,281 | ₩76,082 | ₩75,074 | ₩76,029 | +0.99% | 32만 |
|---|
| 2026.07.07 | ₩76,002 | ₩76,069 | ₩75,254 | ₩75,802 | -0.26% | 35.5만 |
|---|
| 2026.07.06 | ₩76,109 | ₩76,563 | ₩75,962 | ₩76,376 | +0.35% | 36.5만 |
|---|
| 2026.07.02 | ₩76,056 | ₩76,710 | ₩75,094 | ₩75,668 | -0.51% | 41.3만 |
|---|
| 2026.07.01 | ₩76,202 | ₩76,523 | ₩75,842 | ₩76,082 | -0.16% | 49.5만 |
|---|
| 2026.06.30 | ₩75,882 | ₩76,937 | ₩75,843 | ₩76,790 | +1.20% | 50.5만 |
|---|
| 2026.06.29 | ₩75,214 | ₩75,775 | ₩74,239 | ₩75,722 | +0.67% | 52만 |
|---|
| 2026.06.26 | ₩74,306 | ₩75,107 | ₩73,972 | ₩74,533 | +0.31% | 38.4만 |
|---|
| 2026.06.25 | ₩75,708 | ₩75,735 | ₩74,186 | ₩74,987 | -0.95% | 46.7만 |
|---|
| 2026.06.24 | ₩75,121 | ₩75,575 | ₩74,380 | ₩74,774 | -0.46% | 37.7만 |
|---|
| 2026.06.23 | ₩75,188 | ₩75,735 | ₩74,834 | ₩74,894 | -0.39% | 46.2만 |
|---|
| 2026.06.22 | ₩77,084 | ₩77,398 | ₩76,523 | ₩76,763 | -0.42% | 46.7만 |
|---|
| 2026.06.18 | ₩76,643 | ₩76,964 | ₩76,269 | ₩76,830 | +0.24% | 97.5만 |
|---|
| 2026.06.17 | ₩76,670 | ₩76,823 | ₩75,415 | ₩75,628 | -1.36% | 41.1만 |
|---|
| 2026.06.16 | ₩77,284 | ₩77,311 | ₩76,403 | ₩76,470 | -1.05% | 66.6만 |
|---|
| 2026.06.15 | ₩77,084 | ₩77,565 | ₩76,990 | ₩77,431 | +0.45% | 51.2만 |
|---|
| 2026.06.12 | ₩75,775 | ₩76,082 | ₩75,107 | ₩75,788 | +0.02% | 46.2만 |
|---|
| 2026.06.11 | ₩74,306 | ₩75,735 | ₩73,852 | ₩75,481 | +1.58% | 42만 |
|---|
| 2026.06.10 | ₩74,827 | ₩75,575 | ₩73,925 | ₩73,986 | -1.12% | 54.6만 |
|---|
| 2026.06.09 | ₩76,630 | ₩76,877 | ₩73,491 | ₩75,468 | -1.52% | 103만 |
|---|
| 2026.06.08 | ₩76,563 | ₩76,857 | ₩75,949 | ₩76,096 | -0.61% | 70.9만 |
|---|
| 2026.06.05 | ₩77,792 | ₩77,872 | ₩75,408 | ₩75,642 | -2.76% | 57만 |
|---|
| 2026.06.04 | ₩78,072 | ₩78,800 | ₩77,698 | ₩78,566 | +0.63% | 66.7만 |
|---|
| 2026.06.03 | ₩79,368 | ₩79,461 | ₩78,660 | ₩78,793 | -0.72% | 48.3만 |
|---|
| 2026.06.02 | ₩79,167 | ₩79,488 | ₩79,020 | ₩79,474 | +0.39% | 52.5만 |
|---|
| 2026.06.01 | ₩78,433 | ₩79,214 | ₩78,406 | ₩79,060 | +0.80% | 57.1만 |
|---|
| 2026.05.29 | ₩77,952 | ₩78,459 | ₩77,900 | ₩78,179 | +0.29% | 32.4만 |
|---|
| 2026.05.28 | ₩77,071 | ₩77,818 | ₩76,924 | ₩77,698 | +0.81% | 38.4만 |
|---|
| 2026.05.27 | ₩77,364 | ₩77,394 | ₩76,763 | ₩77,044 | -0.41% | 29만 |
|---|
| 2026.05.26 | ₩77,044 | ₩77,538 | ₩76,924 | ₩77,231 | +0.24% | 44만 |
|---|
| 2026.05.22 | ₩76,483 | ₩76,803 | ₩76,303 | ₩76,430 | -0.07% | 24만 |
|---|
| 2026.05.21 | ₩75,708 | ₩76,309 | ₩75,408 | ₩76,082 | +0.49% | 37.4만 |
|---|
| 2026.05.20 | ₩75,067 | ₩75,855 | ₩74,954 | ₩75,842 | +1.03% | 52.5만 |
|---|
| 2026.05.19 | ₩74,880 | ₩75,361 | ₩74,473 | ₩74,840 | -0.05% | 56.2만 |
|---|
| 2026.05.18 | ₩76,016 | ₩76,109 | ₩74,707 | ₩75,334 | -0.90% | 84.2만 |
|---|
| 2026.05.15 | ₩76,082 | ₩76,476 | ₩75,481 | ₩75,775 | -0.40% | 59.3만 |
|---|
| 2026.05.14 | ₩76,216 | ₩76,977 | ₩76,136 | ₩76,844 | +0.82% | 58.6만 |
|---|
| 2026.05.13 | ₩75,521 | ₩76,136 | ₩75,027 | ₩75,935 | +0.55% | 41.6만 |
|---|
| 2026.05.12 | ₩75,141 | ₩75,388 | ₩74,313 | ₩75,228 | +0.12% | 47.8만 |
|---|
| 2026.05.11 | ₩74,914 | ₩75,695 | ₩74,914 | ₩75,508 | +0.79% | 61.5만 |
|---|
| 2026.05.08 | ₩74,560 | ₩75,134 | ₩74,506 | ₩75,121 | +0.75% | 38.8만 |
|---|
| 2026.05.07 | ₩74,440 | ₩74,693 | ₩73,879 | ₩74,066 | -0.50% | 60만 |
|---|
| 2026.05.06 | ₩73,438 | ₩74,293 | ₩73,278 | ₩74,253 | +1.11% | 49.5만 |
|---|
| 2026.05.05 | ₩72,463 | ₩72,984 | ₩72,411 | ₩72,810 | +0.48% | 51.2만 |
|---|
| 2026.05.04 | ₩72,256 | ₩72,343 | ₩71,555 | ₩71,996 | -0.36% | 47.5만 |
|---|
| 2026.05.01 | ₩72,169 | ₩72,603 | ₩72,116 | ₩72,249 | +0.11% | 33.2만 |
|---|
| 2026.04.30 | ₩71,542 | ₩71,956 | ₩70,950 | ₩71,795 | +0.35% | 65.1만 |
|---|
| 2026.04.29 | ₩71,221 | ₩71,328 | ₩70,807 | ₩71,248 | +0.04% | 35.4만 |
|---|
| 2026.04.28 | ₩71,408 | ₩71,575 | ₩71,034 | ₩71,421 | +0.02% | 41.1만 |
|---|
| 2026.04.27 | ₩71,755 | ₩72,103 | ₩71,528 | ₩72,062 | +0.43% | 48.6만 |
|---|
| 2026.04.24 | ₩71,381 | ₩71,929 | ₩71,154 | ₩71,849 | +0.65% | 45.9만 |
|---|
| 2026.04.23 | ₩71,301 | ₩71,582 | ₩70,433 | ₩71,101 | -0.28% | 71만 |
|---|
| 2026.04.22 | ₩71,061 | ₩71,595 | ₩70,961 | ₩71,595 | +0.75% | 60.7만 |
|---|
| 2026.04.21 | ₩70,967 | ₩71,101 | ₩70,320 | ₩70,447 | -0.73% | 58.3만 |
|---|
| 2026.04.20 | ₩70,927 | ₩71,007 | ₩70,560 | ₩70,914 | -0.02% | 41.9만 |
|---|
| 2026.04.17 | ₩70,580 | ₩71,194 | ₩70,527 | ₩71,048 | +0.66% | 87.3만 |
|---|
| 2026.04.16 | ₩69,966 | ₩70,133 | ₩69,558 | ₩69,966 | 0.00% | 54만 |
|---|
| 2026.04.15 | ₩69,018 | ₩69,832 | ₩69,004 | ₩69,792 | +1.12% | 38.2만 |
|---|
| 2026.04.14 | ₩68,270 | ₩68,951 | ₩68,176 | ₩68,951 | +1.00% | 36.8만 |
|---|
| 2026.04.13 | ₩67,068 | ₩68,017 | ₩67,001 | ₩67,989 | +1.37% | 42.1만 |
|---|
| 2026.04.10 | ₩67,335 | ₩67,589 | ₩67,175 | ₩67,295 | -0.06% | 20.6만 |
|---|
| 2026.04.09 | ₩66,681 | ₩67,200 | ₩66,480 | ₩67,135 | +0.68% | 73.1만 |
|---|
| 2026.04.08 | ₩67,041 | ₩67,121 | ₩66,393 | ₩66,827 | -0.32% | 74.2만 |
|---|
| 2026.04.07 | ₩64,918 | ₩65,158 | ₩64,050 | ₩65,158 | +0.37% | 61.9만 |
|---|
| 2026.04.06 | ₩64,971 | ₩65,185 | ₩64,744 | ₩65,105 | +0.21% | 40.3만 |
|---|
| 2026.04.02 | ₩63,969 | ₩65,051 | ₩63,756 | ₩64,918 | +1.48% | 49.3만 |
|---|
| 2026.04.01 | ₩64,717 | ₩65,258 | ₩64,637 | ₩64,958 | +0.37% | 103.6만 |
|---|
| 2026.03.31 | ₩62,968 | ₩64,450 | ₩62,968 | ₩64,317 | +2.14% | 110.4만 |
|---|
| 2026.03.30 | ₩63,355 | ₩63,447 | ₩62,008 | ₩62,300 | -1.67% | 67.5만 |
|---|
| 2026.03.27 | ₩63,569 | ₩63,610 | ₩62,687 | ₩62,808 | -1.20% | 61.7만 |
|---|
| 2026.03.26 | ₩64,664 | ₩64,898 | ₩63,783 | ₩63,783 | -1.36% | 71.2만 |
|---|
| 2026.03.25 | ₩65,345 | ₩65,525 | ₩64,971 | ₩65,171 | -0.27% | 48.4만 |
|---|
| 2026.03.24 | ₩64,637 | ₩65,105 | ₩64,437 | ₩64,797 | +0.25% | 78.3만 |
|---|
| 2026.03.23 | ₩65,318 | ₩65,799 | ₩64,876 | ₩65,025 | -0.45% | 74.4만 |
|---|
| 2026.03.20 | ₩65,305 | ₩65,309 | ₩63,923 | ₩64,317 | -1.51% | 128만 |
|---|
| 2026.03.19 | ₩65,038 | ₩65,772 | ₩64,824 | ₩65,452 | +0.64% | 76.5만 |
|---|
| 2026.03.18 | ₩66,360 | ₩66,447 | ₩65,612 | ₩65,652 | -1.07% | 70.5만 |
|---|
| 2026.03.17 | ₩66,681 | ₩66,854 | ₩66,407 | ₩66,547 | -0.20% | 48.1만 |
|---|
| 2026.03.16 | ₩66,293 | ₩66,854 | ₩66,253 | ₩66,427 | +0.20% | 84만 |
|---|
| 2026.03.13 | ₩66,667 | ₩66,941 | ₩65,579 | ₩65,652 | -1.52% | 56.8만 |
|---|
| 2026.03.12 | ₩66,974 | ₩67,041 | ₩66,280 | ₩66,293 | -1.02% | 106.7만 |
|---|
| 2026.03.11 | ₩67,388 | ₩67,776 | ₩67,108 | ₩67,455 | +0.10% | 50.7만 |
|---|
| 2026.03.10 | ₩67,322 | ₩67,896 | ₩67,068 | ₩67,308 | -0.02% | 149.6만 |
|---|
| 2026.03.09 | ₩65,873 | ₩67,502 | ₩65,599 | ₩67,348 | +2.24% | 113.8만 |
|---|
| 2026.03.06 | ₩66,627 | ₩67,054 | ₩66,267 | ₩66,413 | -0.32% | 78.3만 |
|---|
| 2026.03.05 | ₩67,428 | ₩67,816 | ₩66,774 | ₩67,509 | +0.12% | 118.1만 |
|---|
| 2026.03.04 | ₩67,522 | ₩68,023 | ₩67,275 | ₩67,762 | +0.36% | 62.2만 |
|---|
| 2026.03.03 | ₩66,974 | ₩67,562 | ₩66,413 | ₩67,335 | +0.54% | 140.7만 |
|---|
| 2026.03.02 | ₩67,241 | ₩68,330 | ₩67,228 | ₩68,109 | +1.29% | 94.1만 |
|---|
| 2026.02.27 | ₩67,829 | ₩68,176 | ₩67,682 | ₩68,016 | +0.28% | 83.1만 |
|---|
| 2026.02.26 | ₩69,351 | ₩69,418 | ₩68,003 | ₩68,617 | -1.06% | 97.8만 |
|---|
| 2026.02.25 | ₩69,245 | ₩69,550 | ₩69,178 | ₩69,472 | +0.33% | 41.4만 |
|---|
| 2026.02.24 | ₩68,377 | ₩68,991 | ₩68,083 | ₩68,884 | +0.74% | 49.2만 |
|---|
| 2026.02.23 | ₩68,523 | ₩68,817 | ₩68,003 | ₩68,296 | -0.33% | 54.8만 |
|---|
| 2026.02.20 | ₩67,949 | ₩68,737 | ₩67,906 | ₩68,630 | +1.00% | 65.9만 |
|---|
| 2026.02.19 | ₩68,203 | ₩68,457 | ₩67,963 | ₩68,256 | +0.08% | 31.3만 |
|---|
| 2026.02.18 | ₩68,216 | ₩68,737 | ₩68,043 | ₩68,457 | +0.35% | 48만 |
|---|
| 2026.02.17 | ₩67,655 | ₩68,290 | ₩67,129 | ₩68,003 | +0.51% | 55.8만 |
|---|
| 2026.02.13 | ₩68,216 | ₩68,490 | ₩67,695 | ₩67,896 | -0.47% | 53.9만 |
|---|
| 2026.02.12 | ₩69,579 | ₩69,712 | ₩67,976 | ₩68,096 | -2.13% | 58.1만 |
|---|
| 2026.02.11 | ₩69,639 | ₩69,765 | ₩68,911 | ₩69,311 | -0.47% | 51.6만 |
|---|
| 2026.02.10 | ₩69,405 | ₩69,485 | ₩69,044 | ₩69,098 | -0.44% | 30.2만 |
|---|
| 2026.02.09 | ₩68,497 | ₩69,392 | ₩68,410 | ₩69,245 | +1.09% | 59.2만 |
|---|
| 2026.02.06 | ₩67,602 | ₩68,804 | ₩67,442 | ₩68,604 | +1.48% | 49.1만 |
|---|
| 2026.02.05 | ₩67,281 | ₩67,549 | ₩66,640 | ₩66,814 | -0.69% | 98.9만 |
|---|
| 2026.02.04 | ₩68,270 | ₩68,437 | ₩67,101 | ₩67,722 | -0.80% | 55.8만 |
|---|
| 2026.02.03 | ₩69,124 | ₩69,124 | ₩67,595 | ₩68,190 | -1.35% | 74.8만 |
|---|
| 2026.02.02 | ₩68,443 | ₩69,231 | ₩68,403 | ₩69,031 | +0.86% | 52.7만 |
|---|
| 2026.01.30 | ₩68,844 | ₩69,056 | ₩68,347 | ₩68,724 | -0.17% | 58.4만 |
|---|
| 2026.01.29 | ₩69,351 | ₩69,525 | ₩67,842 | ₩69,004 | -0.50% | 89.6만 |
|---|
| 2026.01.28 | ₩69,966 | ₩70,019 | ₩69,525 | ₩69,806 | -0.23% | 50.9만 |
|---|
| 2026.01.27 | ₩69,405 | ₩69,870 | ₩69,385 | ₩69,605 | +0.29% | 33.1만 |
|---|
| 2026.01.26 | ₩68,804 | ₩69,258 | ₩68,681 | ₩69,058 | +0.37% | 54.8만 |
|---|
| 2026.01.23 | ₩68,510 | ₩68,884 | ₩68,323 | ₩68,657 | +0.21% | 35.5만 |
|---|
| 2026.01.22 | ₩68,644 | ₩68,690 | ₩68,303 | ₩68,483 | -0.23% | 62.3만 |
|---|
| 2026.01.21 | ₩67,549 | ₩68,537 | ₩67,328 | ₩68,123 | +0.85% | 83.3만 |
|---|
| 2026.01.20 | ₩67,789 | ₩67,983 | ₩67,148 | ₩67,295 | -0.73% | 102.1만 |
|---|
| 2026.01.16 | ₩69,098 | ₩69,191 | ₩68,684 | ₩68,817 | -0.41% | 26.1만 |
|---|
| 2026.01.15 | ₩69,218 | ₩69,261 | ₩68,724 | ₩68,791 | -0.62% | 34.5만 |
|---|
| 2026.01.14 | ₩68,791 | ₩68,897 | ₩68,176 | ₩68,710 | -0.12% | 46.1만 |
|---|
| 2026.01.13 | ₩69,098 | ₩69,392 | ₩68,871 | ₩69,165 | +0.10% | 38.1만 |
|---|
| 2026.01.12 | ₩68,577 | ₩69,245 | ₩68,523 | ₩69,098 | +0.76% | 39만 |
|---|
| 2026.01.09 | ₩68,470 | ₩69,018 | ₩68,278 | ₩68,871 | +0.59% | 28.7만 |
|---|
| 2026.01.08 | ₩68,604 | ₩68,617 | ₩68,083 | ₩68,350 | -0.37% | 35.8만 |
|---|
| 2026.01.07 | ₩68,777 | ₩69,151 | ₩68,670 | ₩68,737 | -0.06% | 29.6만 |
|---|
| 2026.01.06 | ₩68,497 | ₩68,777 | ₩68,357 | ₩68,697 | +0.29% | 34.1만 |
|---|
| 2026.01.05 | ₩68,864 | ₩68,951 | ₩68,276 | ₩68,430 | -0.63% | 74.5만 |
|---|
| 2026.01.02 | ₩68,710 | ₩69,044 | ₩68,056 | ₩68,403 | -0.45% | 69.1만 |
|---|
| 2025.12.31 | ₩68,751 | ₩68,821 | ₩68,190 | ₩68,203 | -0.80% | 35.6만 |
|---|
| 2025.12.30 | ₩68,844 | ₩68,911 | ₩68,684 | ₩68,724 | -0.17% | 30.1만 |
|---|
| 2025.12.29 | ₩68,710 | ₩68,937 | ₩68,630 | ₩68,857 | +0.21% | 56.1만 |
|---|
| 2025.12.26 | ₩69,151 | ₩69,285 | ₩69,031 | ₩69,111 | -0.06% | 24.3만 |
|---|
| 2025.12.24 | ₩68,897 | ₩69,111 | ₩68,844 | ₩69,071 | +0.25% | 18.1만 |
|---|
| 2025.12.23 | ₩68,310 | ₩68,897 | ₩68,310 | ₩68,897 | +0.86% | 31.9만 |
|---|
| 2025.12.22 | ₩68,497 | ₩68,577 | ₩68,243 | ₩68,483 | -0.02% | 32.3만 |
|---|
| 2025.12.19 | ₩67,629 | ₩68,123 | ₩67,502 | ₩68,123 | +0.73% | 29.8만 |
|---|
| 2025.12.18 | ₩67,388 | ₩67,655 | ₩67,108 | ₩67,255 | -0.20% | 29.4만 |
|---|
| 2025.12.17 | ₩67,709 | ₩67,709 | ₩66,587 | ₩66,587 | -1.66% | 42.6만 |
|---|
| 2025.12.16 | ₩67,615 | ₩67,809 | ₩67,181 | ₩67,695 | +0.12% | 44.8만 |
|---|
| 2025.12.15 | ₩68,403 | ₩68,421 | ₩67,575 | ₩67,749 | -0.96% | 51.1만 |
|---|
| 2025.12.12 | ₩68,791 | ₩68,877 | ₩67,695 | ₩67,923 | -1.26% | 43.7만 |
|---|
| 2025.12.11 | ₩68,857 | ₩69,058 | ₩68,216 | ₩69,044 | +0.27% | 37.4만 |
|---|
| 2025.12.10 | ₩68,777 | ₩69,325 | ₩68,470 | ₩69,178 | +0.58% | 43만 |
|---|
| 2025.12.09 | ₩68,777 | ₩68,978 | ₩68,660 | ₩68,831 | +0.08% | 34.1만 |
|---|
| 2025.12.08 | ₩68,924 | ₩69,138 | ₩68,577 | ₩68,857 | -0.10% | 39.8만 |
|---|
| 2025.12.05 | ₩68,857 | ₩69,084 | ₩68,684 | ₩68,817 | -0.06% | 28.5만 |
|---|
| 2025.12.04 | ₩68,751 | ₩68,751 | ₩68,310 | ₩68,684 | -0.10% | 25.9만 |
|---|
| 2025.12.03 | ₩68,283 | ₩68,718 | ₩68,190 | ₩68,590 | +0.45% | 23.1만 |
|---|
| 2025.12.02 | ₩68,523 | ₩68,791 | ₩68,216 | ₩68,510 | -0.02% | 56만 |
|---|
| 2025.12.01 | ₩68,029 | ₩68,537 | ₩67,936 | ₩68,337 | +0.45% | 36.3만 |
|---|
| 2025.11.28 | ₩68,323 | ₩68,510 | ₩68,256 | ₩68,510 | +0.27% | 45.5만 |
|---|
| 2025.11.26 | ₩68,163 | ₩68,510 | ₩67,936 | ₩68,323 | +0.24% | 36.7만 |
|---|
| 2025.11.25 | ₩67,095 | ₩67,869 | ₩66,520 | ₩67,776 | +1.02% | 43.9만 |
|---|
| 2025.11.24 | ₩66,560 | ₩67,495 | ₩66,507 | ₩67,388 | +1.24% | 38.4만 |
|---|
| 2025.11.21 | ₩65,772 | ₩66,827 | ₩65,185 | ₩66,080 | +0.47% | 82.7만 |
|---|
| 2025.11.20 | ₩68,109 | ₩68,415 | ₩65,545 | ₩65,625 | -3.65% | 176.6만 |
|---|
| 2025.11.19 | ₩66,507 | ₩67,468 | ₩66,387 | ₩66,867 | +0.54% | 71.5만 |
|---|
| 2025.11.18 | ₩66,667 | ₩66,881 | ₩65,839 | ₩66,333 | -0.50% | 119.3만 |
|---|
| 2025.11.17 | ₩67,228 | ₩67,856 | ₩66,691 | ₩67,068 | -0.24% | 90.1만 |
|---|
| 2025.11.14 | ₩66,547 | ₩68,016 | ₩66,320 | ₩67,629 | +1.63% | 87만 |
|---|
| 2025.11.13 | ₩68,243 | ₩68,296 | ₩67,121 | ₩67,362 | -1.29% | 63.2만 |
|---|
| 2025.11.12 | ₩68,777 | ₩68,777 | ₩68,216 | ₩68,550 | -0.33% | 54.4만 |
|---|
| 2025.11.11 | ₩68,163 | ₩68,523 | ₩67,972 | ₩68,457 | +0.43% | 40.1만 |
|---|
| 2025.11.10 | ₩67,882 | ₩68,510 | ₩67,682 | ₩68,430 | +0.81% | 61.2만 |
|---|
| 2025.11.07 | ₩66,894 | ₩67,041 | ₩66,013 | ₩67,041 | +0.22% | 89.2만 |
|---|
| 2025.11.06 | ₩68,016 | ₩68,053 | ₩66,988 | ₩67,228 | -1.16% | 106.9만 |
|---|
| 2025.11.05 | ₩67,989 | ₩68,617 | ₩67,869 | ₩68,150 | +0.24% | 51.8만 |
|---|
| 2025.11.04 | ₩68,283 | ₩68,564 | ₩67,929 | ₩68,029 | -0.37% | 53.1만 |
|---|
| 2025.11.03 | ₩69,298 | ₩69,392 | ₩68,824 | ₩69,084 | -0.31% | 45.2만 |
|---|
| 2025.10.31 | ₩69,405 | ₩69,405 | ₩68,590 | ₩68,897 | -0.73% | 65.2만 |
|---|
| 2025.10.30 | ₩69,485 | ₩69,552 | ₩68,956 | ₩68,991 | -0.71% | 59.4만 |
|---|
| 2025.10.29 | ₩69,645 | ₩69,919 | ₩69,124 | ₩69,619 | -0.04% | 110.2만 |
|---|
| 2025.10.28 | ₩69,031 | ₩69,458 | ₩68,751 | ₩69,245 | +0.31% | 56.7만 |
|---|
| 2025.10.27 | ₩68,270 | ₩68,670 | ₩68,203 | ₩68,657 | +0.57% | 42.8만 |
|---|
| 2025.10.24 | ₩67,522 | ₩67,782 | ₩67,468 | ₩67,615 | +0.14% | 35.9만 |
|---|
| 2025.10.23 | ₩66,587 | ₩67,181 | ₩66,534 | ₩67,068 | +0.72% | 38.8만 |
|---|
| 2025.10.22 | ₩67,068 | ₩67,081 | ₩66,026 | ₩66,587 | -0.72% | 46.8만 |
|---|
| 2025.10.21 | ₩66,961 | ₩67,028 | ₩66,681 | ₩66,867 | -0.14% | 30.7만 |
|---|
| 2025.10.20 | ₩66,640 | ₩67,128 | ₩66,640 | ₩66,988 | +0.52% | 55.3만 |
|---|
| 2025.10.17 | ₩65,666 | ₩66,440 | ₩65,552 | ₩66,280 | +0.94% | 33.8만 |
|---|
| 2025.10.16 | ₩66,333 | ₩66,574 | ₩65,545 | ₩65,959 | -0.56% | 55.2만 |
|---|
| 2025.10.15 | ₩66,240 | ₩66,560 | ₩65,412 | ₩66,026 | -0.32% | 42.7만 |
|---|
| 2025.10.14 | ₩65,532 | ₩66,053 | ₩64,923 | ₩65,639 | +0.16% | 60.4만 |
|---|
| 2025.10.13 | ₩65,986 | ₩66,347 | ₩65,759 | ₩66,133 | +0.22% | 70.7만 |
|---|
| 2025.10.10 | ₩67,014 | ₩67,228 | ₩64,854 | ₩64,918 | -3.13% | 86.9만 |
|---|