시장 데이터를 불러오는 중
전체 종목
SP Funds S&P World (ex-US) ETF 과거 주가
SP Funds S&P World (ex-US) ETF · SPWO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SP Funds S&P World (ex-US) ETF · SPWO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,105 | ₩45,427 | ₩44,779 | ₩45,011 | -0.21% | 5.8만 |
| 2026.10.08 | ₩45,574 | ₩45,574 | ₩44,321 | ₩44,703 | -1.91% | 11.1만 |
| 2026.10.07 | ₩45,561 | ₩45,762 | ₩45,105 | ₩45,735 | +0.38% | 9.1만 |
| 2026.10.06 | ₩46,418 | ₩46,445 | ₩46,150 | ₩46,231 | -0.40% | 8.4만 |
| 2026.10.05 | ₩46,190 | ₩46,472 | ₩45,963 | ₩46,391 | +0.44% | 8만 |
| 2026.10.02 | ₩45,654 | ₩45,963 | ₩45,562 | ₩45,909 | +0.56% | 6.3만 |
| 2026.10.01 | ₩44,984 | ₩45,326 | ₩44,589 | ₩45,025 | +0.09% | 4.4만 |
| 2026.09.30 | ₩45,199 | ₩45,346 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,891 |
| -0.68% |
| 9.1만 |
| 2026.09.29 | ₩45,038 | ₩45,386 | ₩44,636 | ₩45,159 | +0.27% | 10.2만 |
|---|
| 2026.09.28 | ₩44,984 | ₩45,373 | ₩44,408 | ₩45,132 | +0.33% | 14.7만 |
|---|
| 2026.09.25 | ₩45,319 | ₩45,413 | ₩45,038 | ₩45,413 | +0.21% | 5.8만 |
|---|
| 2026.09.24 | ₩44,850 | ₩45,340 | ₩44,690 | ₩45,051 | +0.45% | 5.6만 |
|---|
| 2026.09.23 | ₩45,681 | ₩46,039 | ₩44,904 | ₩45,145 | -1.17% | 9.4만 |
|---|
| 2026.09.22 | ₩45,453 | ₩45,976 | ₩45,453 | ₩45,976 | +1.15% | 8만 |
|---|
| 2026.09.21 | ₩45,051 | ₩45,480 | ₩44,917 | ₩45,480 | +0.95% | 5.5만 |
|---|
| 2026.09.18 | ₩44,127 | ₩44,569 | ₩43,979 | ₩44,368 | +0.55% | 6.4만 |
|---|
| 2026.09.17 | ₩44,140 | ₩44,247 | ₩44,033 | ₩44,221 | +0.18% | 4.2만 |
|---|
| 2026.09.16 | ₩43,899 | ₩44,254 | ₩43,108 | ₩43,457 | -1.01% | 4.8만 |
|---|
| 2026.09.15 | ₩43,618 | ₩43,819 | ₩43,216 | ₩43,376 | -0.55% | 7.3만 |
|---|
| 2026.09.14 | ₩43,953 | ₩43,953 | ₩43,434 | ₩43,631 | -0.73% | 9.6만 |
|---|
| 2026.09.11 | ₩44,743 | ₩44,958 | ₩44,435 | ₩44,542 | -0.45% | 8만 |
|---|
| 2026.09.10 | ₩44,596 | ₩44,865 | ₩44,113 | ₩44,180 | -0.93% | 8.2만 |
|---|
| 2026.09.09 | ₩45,346 | ₩45,439 | ₩44,830 | ₩44,958 | -0.86% | 7.5만 |
|---|
| 2026.09.08 | ₩45,333 | ₩45,561 | ₩45,092 | ₩45,467 | +0.30% | 10.5만 |
|---|
| 2026.09.04 | ₩44,810 | ₩45,279 | ₩44,810 | ₩45,266 | +1.02% | 4.8만 |
|---|
| 2026.09.03 | ₩44,529 | ₩45,132 | ₩44,100 | ₩44,703 | +0.39% | 7.3만 |
|---|
| 2026.09.02 | ₩44,261 | ₩44,763 | ₩44,124 | ₩44,395 | +0.30% | 5.8만 |
|---|
| 2026.09.01 | ₩44,623 | ₩44,662 | ₩44,140 | ₩44,221 | -0.90% | 9.7만 |
|---|
| 2026.08.31 | ₩44,877 | ₩45,078 | ₩44,529 | ₩44,623 | -0.57% | 8.2만 |
|---|
| 2026.08.28 | ₩45,346 | ₩45,547 | ₩44,663 | ₩44,837 | -1.12% | 9.3만 |
|---|
| 2026.08.27 | ₩45,293 | ₩45,427 | ₩44,948 | ₩45,239 | -0.12% | 6.2만 |
|---|
| 2026.08.26 | ₩45,373 | ₩45,373 | ₩44,901 | ₩45,145 | -0.50% | 9.4만 |
|---|
| 2026.08.25 | ₩45,038 | ₩45,399 | ₩44,837 | ₩45,252 | +0.48% | 11.4만 |
|---|
| 2026.08.24 | ₩45,185 | ₩45,226 | ₩44,435 | ₩44,757 | -0.95% | 10.8만 |
|---|
| 2026.08.21 | ₩45,507 | ₩45,547 | ₩45,105 | ₩45,226 | -0.62% | 5.5만 |
|---|
| 2026.08.20 | ₩44,810 | ₩45,025 | ₩44,569 | ₩45,025 | +0.48% | 5.8만 |
|---|
| 2026.08.19 | ₩44,810 | ₩45,085 | ₩44,475 | ₩44,917 | +0.24% | 6.2만 |
|---|
| 2026.08.18 | ₩44,891 | ₩44,931 | ₩44,274 | ₩44,435 | -1.01% | 5.4만 |
|---|
| 2026.08.17 | ₩45,587 | ₩45,829 | ₩45,420 | ₩45,668 | +0.18% | 7만 |
|---|
| 2026.08.14 | ₩45,561 | ₩45,815 | ₩45,105 | ₩45,279 | -0.62% | 5.2만 |
|---|
| 2026.08.13 | ₩45,561 | ₩45,601 | ₩45,293 | ₩45,534 | -0.06% | 5만 |
|---|
| 2026.08.12 | ₩45,078 | ₩45,480 | ₩45,078 | ₩45,266 | +0.42% | 6.5만 |
|---|
| 2026.08.11 | ₩44,743 | ₩44,927 | ₩44,502 | ₩44,636 | -0.24% | 4.3만 |
|---|
| 2026.08.10 | ₩44,569 | ₩44,783 | ₩44,264 | ₩44,462 | -0.24% | 7.9만 |
|---|
| 2026.08.07 | ₩44,489 | ₩44,556 | ₩44,060 | ₩44,475 | -0.03% | 3.6만 |
|---|
| 2026.08.06 | ₩44,221 | ₩44,489 | ₩43,618 | ₩43,993 | -0.52% | 4.8만 |
|---|
| 2026.08.05 | ₩44,609 | ₩45,219 | ₩44,006 | ₩44,113 | -1.11% | 3.8만 |
|---|
| 2026.08.04 | ₩43,644 | ₩44,435 | ₩43,644 | ₩44,435 | +1.81% | 5.6만 |
|---|
| 2026.08.03 | ₩42,854 | ₩43,202 | ₩42,362 | ₩43,202 | +0.81% | 6.7만 |
|---|
| 2026.07.31 | ₩43,430 | ₩43,504 | ₩42,552 | ₩42,934 | -1.14% | 7.3만 |
|---|
| 2026.07.30 | ₩42,063 | ₩42,800 | ₩41,695 | ₩42,800 | +1.75% | 5.9만 |
|---|
| 2026.07.29 | ₩41,715 | ₩41,876 | ₩40,737 | ₩41,005 | -1.70% | 7.1만 |
|---|
| 2026.07.28 | ₩41,943 | ₩42,090 | ₩41,119 | ₩41,742 | -0.48% | 9만 |
|---|
| 2026.07.27 | ₩43,055 | ₩43,055 | ₩41,889 | ₩42,479 | -1.34% | 8.7만 |
|---|
| 2026.07.24 | ₩43,497 | ₩43,718 | ₩42,358 | ₩42,505 | -2.28% | 3.4만 |
|---|
| 2026.07.23 | ₩43,484 | ₩44,140 | ₩42,968 | ₩43,202 | -0.65% | 4.7만 |
|---|
| 2026.07.22 | ₩43,792 | ₩43,886 | ₩43,431 | ₩43,644 | -0.34% | 4만 |
|---|
| 2026.07.21 | ₩43,510 | ₩43,953 | ₩43,028 | ₩43,792 | +0.65% | 4.1만 |
|---|
| 2026.07.20 | ₩42,854 | ₩42,948 | ₩42,438 | ₩42,519 | -0.78% | 6만 |
|---|
| 2026.07.17 | ₩42,961 | ₩42,961 | ₩41,795 | ₩42,559 | -0.94% | 5만 |
|---|
| 2026.07.16 | ₩43,216 | ₩44,080 | ₩42,881 | ₩43,082 | -0.31% | 5.7만 |
|---|
| 2026.07.15 | ₩44,221 | ₩44,221 | ₩43,108 | ₩43,752 | -1.06% | 3.2만 |
|---|
| 2026.07.14 | ₩44,060 | ₩44,301 | ₩43,551 | ₩43,765 | -0.67% | 4.9만 |
|---|
| 2026.07.13 | ₩44,489 | ₩44,489 | ₩43,296 | ₩43,457 | -2.32% | 7만 |
|---|
| 2026.07.10 | ₩44,743 | ₩44,964 | ₩44,167 | ₩44,716 | -0.06% | 4.8만 |
|---|
| 2026.07.09 | ₩44,837 | ₩44,917 | ₩44,422 | ₩44,797 | -0.09% | 3.2만 |
|---|
| 2026.07.08 | ₩44,006 | ₩44,381 | ₩43,604 | ₩44,381 | +0.85% | 6.3만 |
|---|
| 2026.07.07 | ₩45,360 | ₩45,360 | ₩43,939 | ₩44,301 | -2.33% | 5.7만 |
|---|
| 2026.07.06 | ₩45,132 | ₩45,801 | ₩45,132 | ₩45,534 | +0.89% | 10.9만 |
|---|
| 2026.07.02 | ₩45,333 | ₩45,600 | ₩43,953 | ₩44,422 | -2.01% | 5.2만 |
|---|
| 2026.07.01 | ₩45,936 | ₩45,936 | ₩44,703 | ₩44,743 | -2.60% | 7.6만 |
|---|
| 2026.06.30 | ₩45,561 | ₩46,472 | ₩45,393 | ₩46,338 | +1.71% | 4.2만 |
|---|
| 2026.06.29 | ₩44,944 | ₩45,547 | ₩44,328 | ₩45,547 | +1.34% | 5.1만 |
|---|
| 2026.06.26 | ₩44,381 | ₩44,904 | ₩44,120 | ₩44,623 | +0.54% | 3.3만 |
|---|
| 2026.06.25 | ₩45,775 | ₩45,842 | ₩44,924 | ₩45,199 | -1.26% | 3.6만 |
|---|
| 2026.06.24 | ₩45,078 | ₩45,143 | ₩44,529 | ₩44,971 | -0.24% | 4.3만 |
|---|
| 2026.06.23 | ₩45,561 | ₩47,477 | ₩44,730 | ₩44,783 | -1.71% | 10.1만 |
|---|
| 2026.06.22 | ₩46,954 | ₩47,522 | ₩46,807 | ₩47,008 | +0.11% | 5.4만 |
|---|
| 2026.06.18 | ₩46,257 | ₩46,941 | ₩46,164 | ₩46,941 | +1.48% | 3.6만 |
|---|
| 2026.06.17 | ₩45,788 | ₩46,271 | ₩45,427 | ₩45,453 | -0.73% | 6.4만 |
|---|
| 2026.06.16 | ₩46,177 | ₩46,365 | ₩45,333 | ₩45,386 | -1.71% | 10.8만 |
|---|
| 2026.06.15 | ₩46,324 | ₩46,485 | ₩45,924 | ₩46,445 | +0.26% | 8.6만 |
|---|
| 2026.06.12 | ₩45,132 | ₩45,239 | ₩44,623 | ₩45,226 | +0.21% | 7만 |
|---|
| 2026.06.11 | ₩44,180 | ₩44,998 | ₩43,551 | ₩44,998 | +1.85% | 5.2만 |
|---|
| 2026.06.10 | ₩44,060 | ₩44,998 | ₩43,149 | ₩43,430 | -1.43% | 6.1만 |
|---|
| 2026.06.09 | ₩45,199 | ₩45,319 | ₩42,881 | ₩44,542 | -1.45% | 9.4만 |
|---|
| 2026.06.08 | ₩44,649 | ₩46,083 | ₩44,221 | ₩44,355 | -0.66% | 8만 |
|---|
| 2026.06.05 | ₩45,963 | ₩45,963 | ₩43,437 | ₩43,644 | -5.04% | 11.6만 |
|---|
| 2026.06.04 | ₩46,056 | ₩46,365 | ₩45,467 | ₩46,257 | +0.44% | 6.1만 |
|---|
| 2026.06.03 | ₩46,780 | ₩46,780 | ₩45,991 | ₩46,217 | -1.20% | 8.1만 |
|---|
| 2026.06.02 | ₩46,633 | ₩46,780 | ₩46,231 | ₩46,780 | +0.32% | 10.1만 |
|---|
| 2026.06.01 | ₩45,936 | ₩46,639 | ₩45,563 | ₩46,391 | +0.99% | 8.3만 |
|---|
| 2026.05.29 | ₩45,976 | ₩46,030 | ₩45,333 | ₩45,628 | -0.76% | 4.6만 |
|---|
| 2026.05.28 | ₩45,159 | ₩45,614 | ₩44,658 | ₩45,587 | +0.95% | 3.1만 |
|---|
| 2026.05.27 | ₩45,534 | ₩45,815 | ₩45,051 | ₩45,346 | -0.41% | 5.3만 |
|---|
| 2026.05.26 | ₩45,038 | ₩45,319 | ₩44,971 | ₩45,239 | +0.45% | 9.7만 |
|---|
| 2026.05.22 | ₩44,395 | ₩44,395 | ₩43,886 | ₩43,939 | -1.03% | 5.2만 |
|---|
| 2026.05.21 | ₩43,510 | ₩44,059 | ₩43,324 | ₩43,953 | +1.02% | 4.1만 |
|---|
| 2026.05.20 | ₩43,055 | ₩43,390 | ₩42,720 | ₩43,390 | +0.78% | 6.7만 |
|---|
| 2026.05.19 | ₩42,680 | ₩42,948 | ₩42,211 | ₩42,680 | 0.00% | 2.6만 |
|---|
| 2026.05.18 | ₩43,149 | ₩43,886 | ₩42,599 | ₩42,934 | -0.50% | 5.6만 |
|---|
| 2026.05.15 | ₩43,671 | ₩44,300 | ₩42,816 | ₩43,068 | -1.38% | 6.1만 |
|---|
| 2026.05.14 | ₩44,596 | ₩44,948 | ₩44,100 | ₩44,556 | -0.09% | 3.9만 |
|---|
| 2026.05.13 | ₩43,778 | ₩44,448 | ₩43,752 | ₩44,448 | +1.53% | 3.7만 |
|---|
| 2026.05.12 | ₩44,314 | ₩44,314 | ₩43,015 | ₩43,644 | -1.51% | 4.7만 |
|---|
| 2026.05.11 | ₩44,716 | ₩44,716 | ₩44,261 | ₩44,569 | -0.33% | 7.9만 |
|---|
| 2026.05.08 | ₩44,462 | ₩44,475 | ₩44,154 | ₩44,475 | +0.03% | 3.5만 |
|---|
| 2026.05.07 | ₩44,663 | ₩44,663 | ₩43,655 | ₩43,872 | -1.77% | 5.8만 |
|---|
| 2026.05.06 | ₩43,886 | ₩44,489 | ₩43,874 | ₩44,489 | +1.37% | 3.1만 |
|---|
| 2026.05.05 | ₩42,988 | ₩42,988 | ₩42,559 | ₩42,773 | -0.50% | 9.2만 |
|---|
| 2026.05.04 | ₩42,546 | ₩42,881 | ₩42,036 | ₩42,398 | -0.35% | 5.2만 |
|---|
| 2026.05.01 | ₩42,666 | ₩42,867 | ₩42,371 | ₩42,452 | -0.50% | 4만 |
|---|
| 2026.04.30 | ₩42,144 | ₩42,465 | ₩41,715 | ₩42,465 | +0.76% | 4.8만 |
|---|
| 2026.04.29 | ₩41,822 | ₩41,822 | ₩41,353 | ₩41,435 | -0.93% | 4.1만 |
|---|
| 2026.04.28 | ₩41,782 | ₩41,795 | ₩41,299 | ₩41,634 | -0.35% | 4.7만 |
|---|
| 2026.04.27 | ₩42,425 | ₩42,680 | ₩42,090 | ₩42,318 | -0.25% | 5.5만 |
|---|
| 2026.04.24 | ₩41,527 | ₩42,465 | ₩41,527 | ₩42,264 | +1.77% | 3.7만 |
|---|
| 2026.04.23 | ₩41,889 | ₩41,889 | ₩40,964 | ₩41,219 | -1.60% | 4만 |
|---|
| 2026.04.22 | ₩41,715 | ₩42,170 | ₩41,421 | ₩41,996 | +0.67% | 3.7만 |
|---|
| 2026.04.21 | ₩41,822 | ₩42,358 | ₩41,005 | ₩41,112 | -1.70% | 5.4만 |
|---|
| 2026.04.20 | ₩41,755 | ₩41,782 | ₩41,420 | ₩41,675 | -0.19% | 5.7만 |
|---|
| 2026.04.17 | ₩41,822 | ₩42,223 | ₩41,795 | ₩42,010 | +0.45% | 4.7만 |
|---|
| 2026.04.16 | ₩41,433 | ₩41,433 | ₩41,005 | ₩41,179 | -0.61% | 4.3만 |
|---|
| 2026.04.15 | ₩41,407 | ₩41,407 | ₩41,005 | ₩41,232 | -0.42% | 3.4만 |
|---|
| 2026.04.14 | ₩40,951 | ₩41,433 | ₩40,951 | ₩41,420 | +1.15% | 7.5만 |
|---|
| 2026.04.13 | ₩40,201 | ₩40,683 | ₩39,979 | ₩40,683 | +1.20% | 6.1만 |
|---|
| 2026.04.10 | ₩40,522 | ₩40,616 | ₩40,227 | ₩40,402 | -0.30% | 4.4만 |
|---|
| 2026.04.09 | ₩39,852 | ₩40,201 | ₩39,564 | ₩40,093 | +0.61% | 7.7만 |
|---|
| 2026.04.08 | ₩40,321 | ₩40,842 | ₩39,852 | ₩40,174 | -0.37% | 5.1만 |
|---|
| 2026.04.07 | ₩38,244 | ₩38,311 | ₩37,561 | ₩38,311 | +0.18% | 3.9만 |
|---|
| 2026.04.06 | ₩38,258 | ₩38,818 | ₩38,003 | ₩38,244 | -0.04% | 6.5만 |
|---|
| 2026.04.02 | ₩37,199 | ₩38,083 | ₩36,958 | ₩37,936 | +1.98% | 3.1만 |
|---|
| 2026.04.01 | ₩38,338 | ₩38,847 | ₩38,043 | ₩38,204 | -0.35% | 6.4만 |
|---|
| 2026.03.31 | ₩36,985 | ₩37,789 | ₩36,671 | ₩37,789 | +2.17% | 6.9만 |
|---|
| 2026.03.30 | ₩37,239 | ₩37,695 | ₩36,226 | ₩36,422 | -2.20% | 7.5만 |
|---|
| 2026.03.27 | ₩36,864 | ₩37,065 | ₩36,569 | ₩36,717 | -0.40% | 4.7만 |
|---|
| 2026.03.26 | ₩37,641 | ₩37,748 | ₩36,770 | ₩36,770 | -2.31% | 11.3만 |
|---|
| 2026.03.25 | ₩38,338 | ₩38,445 | ₩38,043 | ₩38,179 | -0.42% | 6.6만 |
|---|
| 2026.03.24 | ₩37,387 | ₩37,829 | ₩37,387 | ₩37,708 | +0.86% | 4만 |
|---|
| 2026.03.23 | ₩37,681 | ₩38,244 | ₩37,521 | ₩37,882 | +0.53% | 10.6만 |
|---|
| 2026.03.20 | ₩37,748 | ₩38,090 | ₩36,696 | ₩36,931 | -2.17% | 5만 |
|---|
| 2026.03.19 | ₩37,521 | ₩38,365 | ₩37,052 | ₩38,030 | +1.36% | 6.9만 |
|---|
| 2026.03.18 | ₩38,981 | ₩38,981 | ₩38,137 | ₩38,177 | -2.06% | 6.6만 |
|---|
| 2026.03.17 | ₩39,035 | ₩39,155 | ₩38,753 | ₩38,941 | -0.24% | 6.4만 |
|---|
| 2026.03.16 | ₩38,445 | ₩38,787 | ₩38,445 | ₩38,686 | +0.63% | 6.6만 |
|---|
| 2026.03.13 | ₩38,459 | ₩38,660 | ₩37,809 | ₩37,936 | -1.36% | 15.9만 |
|---|
| 2026.03.12 | ₩38,995 | ₩38,995 | ₩38,097 | ₩38,150 | -2.16% | 6.6만 |
|---|
| 2026.03.11 | ₩39,102 | ₩39,316 | ₩38,874 | ₩39,209 | +0.27% | 3.4만 |
|---|
| 2026.03.10 | ₩39,102 | ₩39,651 | ₩38,861 | ₩39,155 | +0.14% | 3.7만 |
|---|
| 2026.03.09 | ₩38,097 | ₩39,209 | ₩37,521 | ₩39,142 | +2.74% | 15.8만 |
|---|
| 2026.03.06 | ₩38,512 | ₩38,688 | ₩38,164 | ₩38,499 | -0.03% | 5.8만 |
|---|
| 2026.03.05 | ₩39,531 | ₩39,892 | ₩38,499 | ₩39,008 | -1.32% | 8.2만 |
|---|
| 2026.03.04 | ₩39,544 | ₩39,946 | ₩39,330 | ₩39,892 | +0.88% | 4.1만 |
|---|
| 2026.03.03 | ₩40,603 | ₩40,857 | ₩38,380 | ₩39,397 | -2.97% | 12.9만 |
|---|
| 2026.03.02 | ₩41,139 | ₩41,340 | ₩40,817 | ₩41,165 | +0.07% | 8.4만 |
|---|
| 2026.02.27 | ₩41,608 | ₩41,996 | ₩41,567 | ₩41,862 | +0.61% | 4만 |
|---|
| 2026.02.26 | ₩42,264 | ₩42,452 | ₩41,407 | ₩41,929 | -0.79% | 6.6만 |
|---|
| 2026.02.25 | ₩42,398 | ₩42,398 | ₩42,010 | ₩42,264 | -0.32% | 9.3만 |
|---|
| 2026.02.24 | ₩41,567 | ₩42,117 | ₩41,437 | ₩41,929 | +0.87% | 3.4만 |
|---|
| 2026.02.23 | ₩41,366 | ₩41,671 | ₩41,005 | ₩41,246 | -0.29% | 11.2만 |
|---|
| 2026.02.20 | ₩40,750 | ₩41,487 | ₩40,643 | ₩41,380 | +1.55% | 4만 |
|---|
| 2026.02.19 | ₩40,750 | ₩40,790 | ₩40,422 | ₩40,790 | +0.10% | 2.6만 |
|---|
| 2026.02.18 | ₩40,871 | ₩41,085 | ₩40,696 | ₩40,897 | +0.07% | 5.6만 |
|---|
| 2026.02.17 | ₩40,830 | ₩40,884 | ₩40,201 | ₩40,763 | -0.16% | 10.3만 |
|---|
| 2026.02.13 | ₩40,737 | ₩41,045 | ₩40,490 | ₩40,978 | +0.59% | 3.5만 |
|---|
| 2026.02.12 | ₩41,661 | ₩41,876 | ₩40,583 | ₩40,737 | -2.22% | 8만 |
|---|
| 2026.02.11 | ₩41,179 | ₩41,447 | ₩40,877 | ₩41,433 | +0.62% | 6.7만 |
|---|
| 2026.02.10 | ₩40,723 | ₩40,924 | ₩40,573 | ₩40,790 | +0.16% | 7.2만 |
|---|
| 2026.02.09 | ₩40,080 | ₩40,603 | ₩40,080 | ₩40,562 | +1.20% | 7만 |
|---|
| 2026.02.06 | ₩39,303 | ₩40,093 | ₩39,303 | ₩40,093 | +2.01% | 6.5만 |
|---|
| 2026.02.05 | ₩38,794 | ₩39,423 | ₩38,625 | ₩38,941 | +0.38% | 4.8만 |
|---|
| 2026.02.04 | ₩39,718 | ₩39,718 | ₩38,780 | ₩39,088 | -1.59% | 7.1만 |
|---|
| 2026.02.03 | ₩39,772 | ₩39,785 | ₩39,015 | ₩39,450 | -0.81% | 11.1만 |
|---|
| 2026.02.02 | ₩39,088 | ₩39,879 | ₩39,021 | ₩39,531 | +1.13% | 8.4만 |
|---|
| 2026.01.30 | ₩39,651 | ₩41,996 | ₩39,122 | ₩39,276 | -0.95% | 7.7만 |
|---|
| 2026.01.29 | ₩40,455 | ₩41,541 | ₩39,410 | ₩40,026 | -1.06% | 7.7만 |
|---|
| 2026.01.28 | ₩40,308 | ₩40,643 | ₩40,013 | ₩40,227 | -0.20% | 9.2만 |
|---|
| 2026.01.27 | ₩39,758 | ₩40,308 | ₩39,758 | ₩40,308 | +1.38% | 6.4만 |
|---|
| 2026.01.26 | ₩39,705 | ₩39,732 | ₩39,395 | ₩39,544 | -0.40% | 8.3만 |
|---|
| 2026.01.23 | ₩39,075 | ₩39,544 | ₩39,062 | ₩39,397 | +0.82% | 2.2만 |
|---|
| 2026.01.22 | ₩38,861 | ₩39,303 | ₩38,861 | ₩39,102 | +0.62% | 4만 |
|---|
| 2026.01.21 | ₩38,472 | ₩38,861 | ₩38,418 | ₩38,700 | +0.59% | 5.2만 |
|---|
| 2026.01.20 | ₩38,861 | ₩39,082 | ₩38,191 | ₩38,217 | -1.66% | 7.7만 |
|---|
| 2026.01.16 | ₩38,981 | ₩39,075 | ₩38,787 | ₩39,008 | +0.07% | 3.7만 |
|---|
| 2026.01.15 | ₩38,981 | ₩39,276 | ₩38,887 | ₩39,035 | +0.14% | 3.6만 |
|---|
| 2026.01.14 | ₩38,646 | ₩38,713 | ₩38,351 | ₩38,660 | +0.03% | 16.9만 |
|---|
| 2026.01.13 | ₩38,901 | ₩38,968 | ₩38,485 | ₩38,593 | -0.79% | 4.8만 |
|---|
| 2026.01.12 | ₩38,231 | ₩38,807 | ₩38,231 | ₩38,807 | +1.51% | 3.7만 |
|---|
| 2026.01.09 | ₩38,177 | ₩38,217 | ₩37,876 | ₩38,217 | +0.11% | 5만 |
|---|
| 2026.01.08 | ₩37,815 | ₩37,896 | ₩37,668 | ₩37,802 | -0.04% | 4.4만 |
|---|
| 2026.01.07 | ₩38,271 | ₩38,338 | ₩37,802 | ₩37,842 | -1.12% | 4만 |
|---|
| 2026.01.06 | ₩38,043 | ₩38,204 | ₩38,010 | ₩38,110 | +0.18% | 1.9만 |
|---|
| 2026.01.05 | ₩37,681 | ₩37,923 | ₩37,588 | ₩37,802 | +0.32% | 8.5만 |
|---|
| 2026.01.02 | ₩36,985 | ₩37,452 | ₩36,985 | ₩37,440 | +1.23% | 2.3만 |
|---|
| 2025.12.31 | ₩36,851 | ₩36,851 | ₩36,475 | ₩36,583 | -0.73% | 1.6만 |
|---|
| 2025.12.30 | ₩36,971 | ₩36,971 | ₩36,489 | ₩36,743 | -0.62% | 2.4만 |
|---|
| 2025.12.29 | ₩36,864 | ₩36,864 | ₩36,522 | ₩36,690 | -0.47% | 2.8만 |
|---|
| 2025.12.26 | ₩36,851 | ₩36,944 | ₩36,603 | ₩36,864 | +0.04% | 2.2만 |
|---|
| 2025.12.24 | ₩36,609 | ₩36,865 | ₩36,524 | ₩36,837 | +0.62% | 9.1천 |
|---|
| 2025.12.23 | ₩36,449 | ₩36,663 | ₩36,368 | ₩36,609 | +0.44% | 2.6만 |
|---|
| 2025.12.22 | ₩36,181 | ₩36,851 | ₩36,170 | ₩36,355 | +0.48% | 2.8만 |
|---|
| 2025.12.19 | ₩36,087 | ₩36,194 | ₩36,047 | ₩36,114 | +0.07% | 14.3만 |
|---|
| 2025.12.18 | ₩35,859 | ₩35,953 | ₩35,671 | ₩35,872 | +0.04% | 1.5만 |
|---|
| 2025.12.17 | ₩35,779 | ₩35,872 | ₩35,316 | ₩35,403 | -1.05% | 3.9만 |
|---|
| 2025.12.16 | ₩36,234 | ₩36,234 | ₩35,645 | ₩35,913 | -0.89% | 2.4만 |
|---|
| 2025.12.15 | ₩36,449 | ₩36,449 | ₩36,079 | ₩36,127 | -0.88% | 3.8만 |
|---|
| 2025.12.12 | ₩36,810 | ₩36,810 | ₩36,127 | ₩36,174 | -1.73% | 5.6만 |
|---|
| 2025.12.11 | ₩36,395 | ₩36,810 | ₩36,395 | ₩36,810 | +1.14% | 4.2만 |
|---|
| 2025.12.10 | ₩36,596 | ₩36,931 | ₩36,374 | ₩36,931 | +0.92% | 1만 |
|---|
| 2025.12.09 | ₩36,221 | ₩36,395 | ₩36,101 | ₩36,368 | +0.41% | 2.4만 |
|---|
| 2025.12.08 | ₩36,355 | ₩36,435 | ₩36,194 | ₩36,395 | +0.11% | 2.1만 |
|---|
| 2025.12.05 | ₩36,770 | ₩36,770 | ₩36,315 | ₩36,328 | -1.20% | 1.6만 |
|---|
| 2025.12.04 | ₩36,248 | ₩36,556 | ₩36,140 | ₩36,556 | +0.85% | 2.8만 |
|---|
| 2025.12.03 | ₩36,181 | ₩36,221 | ₩35,913 | ₩36,221 | +0.11% | 2.4만 |
|---|
| 2025.12.02 | ₩36,167 | ₩36,248 | ₩35,831 | ₩35,959 | -0.57% | 2만 |
|---|
| 2025.12.01 | ₩35,926 | ₩36,047 | ₩35,846 | ₩35,870 | -0.16% | 9.2만 |
|---|
| 2025.11.28 | ₩35,980 | ₩36,002 | ₩35,816 | ₩35,890 | -0.25% | 2.5만 |
|---|
| 2025.11.26 | ₩35,765 | ₩35,832 | ₩35,568 | ₩35,776 | +0.03% | 1.5만 |
|---|
| 2025.11.25 | ₩35,095 | ₩35,524 | ₩34,908 | ₩35,323 | +0.65% | 2.6만 |
|---|
| 2025.11.24 | ₩35,055 | ₩35,122 | ₩34,867 | ₩35,095 | +0.11% | 9.6천 |
|---|
| 2025.11.21 | ₩34,506 | ₩34,800 | ₩34,184 | ₩34,760 | +0.74% | 1.9만 |
|---|
| 2025.11.20 | ₩35,403 | ₩35,631 | ₩34,514 | ₩34,514 | -2.51% | 2.5만 |
|---|
| 2025.11.19 | ₩35,122 | ₩35,322 | ₩34,954 | ₩35,189 | +0.19% | 1.5만 |
|---|
| 2025.11.18 | ₩35,176 | ₩35,236 | ₩34,894 | ₩35,221 | +0.13% | 1.1만 |
|---|
| 2025.11.17 | ₩35,765 | ₩35,872 | ₩35,323 | ₩35,448 | -0.89% | 2.3만 |
|---|
| 2025.11.14 | ₩35,738 | ₩36,388 | ₩35,572 | ₩35,783 | +0.12% | 2.2만 |
|---|
| 2025.11.13 | ₩36,489 | ₩36,489 | ₩35,902 | ₩35,969 | -1.42% | 1.2만 |
|---|
| 2025.11.12 | ₩36,636 | ₩36,636 | ₩36,395 | ₩36,489 | -0.40% | 9.9천 |
|---|
| 2025.11.11 | ₩36,395 | ₩36,449 | ₩36,278 | ₩36,375 | -0.06% | 5.9천 |
|---|
| 2025.11.10 | ₩36,114 | ₩36,382 | ₩35,980 | ₩36,382 | +0.74% | 1.9만 |
|---|
| 2025.11.07 | ₩35,551 | ₩35,709 | ₩35,241 | ₩35,709 | +0.44% | 1.2만 |
|---|
| 2025.11.06 | ₩36,114 | ₩36,114 | ₩35,698 | ₩35,926 | -0.52% | 12만 |
|---|
| 2025.11.05 | ₩36,073 | ₩36,300 | ₩35,511 | ₩36,194 | +0.33% | 1.9만 |
|---|
| 2025.11.04 | ₩36,502 | ₩36,502 | ₩35,947 | ₩36,002 | -1.37% | 2.7만 |
|---|
| 2025.11.03 | ₩36,944 | ₩37,253 | ₩36,717 | ₩36,851 | -0.25% | 1.5만 |
|---|
| 2025.10.31 | ₩36,958 | ₩36,958 | ₩36,449 | ₩36,703 | -0.69% | 3.4만 |
|---|
| 2025.10.30 | ₩36,998 | ₩36,998 | ₩36,633 | ₩36,757 | -0.65% | 1.5만 |
|---|
| 2025.10.29 | ₩37,266 | ₩37,293 | ₩36,730 | ₩36,998 | -0.72% | 2만 |
|---|
| 2025.10.28 | ₩36,971 | ₩36,971 | ₩36,719 | ₩36,944 | -0.07% | 1.4만 |
|---|
| 2025.10.27 | ₩37,105 | ₩37,105 | ₩36,800 | ₩36,998 | -0.29% | 5.1만 |
|---|
| 2025.10.24 | ₩36,864 | ₩36,864 | ₩36,674 | ₩36,784 | -0.22% | 1.4만 |
|---|
| 2025.10.23 | ₩36,489 | ₩36,583 | ₩36,402 | ₩36,583 | +0.26% | 1.7만 |
|---|
| 2025.10.22 | ₩36,489 | ₩36,489 | ₩36,073 | ₩36,261 | -0.62% | 1.5만 |
|---|
| 2025.10.21 | ₩36,717 | ₩36,771 | ₩36,198 | ₩36,435 | -0.77% | 2.7만 |
|---|
| 2025.10.20 | ₩36,583 | ₩37,052 | ₩36,583 | ₩36,931 | +0.95% | 2.3만 |
|---|
| 2025.10.17 | ₩36,569 | ₩36,583 | ₩36,321 | ₩36,542 | -0.07% | 7.2천 |
|---|
| 2025.10.16 | ₩36,717 | ₩36,797 | ₩36,408 | ₩36,518 | -0.54% | 1.1만 |
|---|
| 2025.10.15 | ₩36,315 | ₩36,556 | ₩36,286 | ₩36,516 | +0.55% | 1.1만 |
|---|
| 2025.10.14 | ₩35,765 | ₩36,167 | ₩35,109 | ₩35,953 | +0.52% | 2.3만 |
|---|
| 2025.10.13 | ₩35,872 | ₩36,301 | ₩35,863 | ₩36,261 | +1.08% | 1.8만 |
|---|
| 2025.10.10 | ₩36,516 | ₩36,516 | ₩34,992 | ₩35,189 | -3.63% | 4.2만 |
|---|