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 | ₩44,927 | ₩45,247 | ₩44,602 | ₩44,833 | -0.21% | 5.8만 |
| 2026.10.08 | ₩45,394 | ₩45,394 | ₩44,146 | ₩44,526 | -1.91% | 11.1만 |
| 2026.10.07 | ₩45,380 | ₩45,581 | ₩44,927 | ₩45,554 | +0.38% | 9.1만 |
| 2026.10.06 | ₩46,235 | ₩46,261 | ₩45,968 | ₩46,048 | -0.40% | 8.4만 |
| 2026.10.05 | ₩46,008 | ₩46,288 | ₩45,781 | ₩46,208 | +0.44% | 8만 |
| 2026.10.02 | ₩45,474 | ₩45,781 | ₩45,382 | ₩45,728 | +0.56% | 6.3만 |
| 2026.10.01 | ₩44,807 | ₩45,147 | ₩44,413 | ₩44,847 | +0.09% | 4.4만 |
| 2026.09.30 | ₩45,020 | ₩45,167 | ₩44,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,713 |
| -0.68% |
| 9.1만 |
| 2026.09.29 | ₩44,860 | ₩45,207 | ₩44,460 | ₩44,980 | +0.27% | 10.2만 |
|---|
| 2026.09.28 | ₩44,807 | ₩45,194 | ₩44,233 | ₩44,953 | +0.33% | 14.7만 |
|---|
| 2026.09.25 | ₩45,140 | ₩45,234 | ₩44,860 | ₩45,234 | +0.21% | 5.8만 |
|---|
| 2026.09.24 | ₩44,673 | ₩45,160 | ₩44,513 | ₩44,873 | +0.45% | 5.6만 |
|---|
| 2026.09.23 | ₩45,501 | ₩45,857 | ₩44,726 | ₩44,967 | -1.17% | 9.4만 |
|---|
| 2026.09.22 | ₩45,274 | ₩45,794 | ₩45,274 | ₩45,794 | +1.15% | 8만 |
|---|
| 2026.09.21 | ₩44,873 | ₩45,300 | ₩44,740 | ₩45,300 | +0.95% | 5.5만 |
|---|
| 2026.09.18 | ₩43,952 | ₩44,393 | ₩43,806 | ₩44,193 | +0.55% | 6.4만 |
|---|
| 2026.09.17 | ₩43,966 | ₩44,072 | ₩43,859 | ₩44,046 | +0.18% | 4.2만 |
|---|
| 2026.09.16 | ₩43,725 | ₩44,079 | ₩42,938 | ₩43,285 | -1.01% | 4.8만 |
|---|
| 2026.09.15 | ₩43,445 | ₩43,645 | ₩43,045 | ₩43,205 | -0.55% | 7.3만 |
|---|
| 2026.09.14 | ₩43,779 | ₩43,779 | ₩43,262 | ₩43,458 | -0.73% | 9.6만 |
|---|
| 2026.09.11 | ₩44,566 | ₩44,780 | ₩44,259 | ₩44,366 | -0.45% | 8만 |
|---|
| 2026.09.10 | ₩44,419 | ₩44,688 | ₩43,939 | ₩44,006 | -0.93% | 8.2만 |
|---|
| 2026.09.09 | ₩45,167 | ₩45,259 | ₩44,653 | ₩44,780 | -0.86% | 7.5만 |
|---|
| 2026.09.08 | ₩45,154 | ₩45,380 | ₩44,913 | ₩45,287 | +0.30% | 10.5만 |
|---|
| 2026.09.04 | ₩44,633 | ₩45,100 | ₩44,633 | ₩45,087 | +1.02% | 4.8만 |
|---|
| 2026.09.03 | ₩44,353 | ₩44,953 | ₩43,926 | ₩44,526 | +0.39% | 7.3만 |
|---|
| 2026.09.02 | ₩44,086 | ₩44,586 | ₩43,950 | ₩44,219 | +0.30% | 5.8만 |
|---|
| 2026.09.01 | ₩44,446 | ₩44,485 | ₩43,966 | ₩44,046 | -0.90% | 9.7만 |
|---|
| 2026.08.31 | ₩44,700 | ₩44,900 | ₩44,353 | ₩44,446 | -0.57% | 8.2만 |
|---|
| 2026.08.28 | ₩45,167 | ₩45,367 | ₩44,486 | ₩44,660 | -1.12% | 9.3만 |
|---|
| 2026.08.27 | ₩45,114 | ₩45,247 | ₩44,771 | ₩45,060 | -0.12% | 6.2만 |
|---|
| 2026.08.26 | ₩45,194 | ₩45,194 | ₩44,724 | ₩44,967 | -0.50% | 9.4만 |
|---|
| 2026.08.25 | ₩44,860 | ₩45,219 | ₩44,660 | ₩45,073 | +0.48% | 11.4만 |
|---|
| 2026.08.24 | ₩45,007 | ₩45,047 | ₩44,259 | ₩44,580 | -0.95% | 10.8만 |
|---|
| 2026.08.21 | ₩45,327 | ₩45,367 | ₩44,927 | ₩45,047 | -0.62% | 5.5만 |
|---|
| 2026.08.20 | ₩44,633 | ₩44,847 | ₩44,393 | ₩44,847 | +0.48% | 5.8만 |
|---|
| 2026.08.19 | ₩44,633 | ₩44,907 | ₩44,299 | ₩44,740 | +0.24% | 6.2만 |
|---|
| 2026.08.18 | ₩44,713 | ₩44,753 | ₩44,099 | ₩44,259 | -1.01% | 5.4만 |
|---|
| 2026.08.17 | ₩45,407 | ₩45,647 | ₩45,240 | ₩45,487 | +0.18% | 7만 |
|---|
| 2026.08.14 | ₩45,380 | ₩45,634 | ₩44,927 | ₩45,100 | -0.62% | 5.2만 |
|---|
| 2026.08.13 | ₩45,380 | ₩45,421 | ₩45,114 | ₩45,354 | -0.06% | 5만 |
|---|
| 2026.08.12 | ₩44,900 | ₩45,300 | ₩44,900 | ₩45,087 | +0.42% | 6.5만 |
|---|
| 2026.08.11 | ₩44,566 | ₩44,749 | ₩44,326 | ₩44,460 | -0.24% | 4.3만 |
|---|
| 2026.08.10 | ₩44,393 | ₩44,606 | ₩44,088 | ₩44,286 | -0.24% | 7.9만 |
|---|
| 2026.08.07 | ₩44,313 | ₩44,379 | ₩43,886 | ₩44,299 | -0.03% | 3.6만 |
|---|
| 2026.08.06 | ₩44,046 | ₩44,313 | ₩43,445 | ₩43,819 | -0.52% | 4.8만 |
|---|
| 2026.08.05 | ₩44,433 | ₩45,040 | ₩43,832 | ₩43,939 | -1.11% | 3.8만 |
|---|
| 2026.08.04 | ₩43,472 | ₩44,259 | ₩43,472 | ₩44,259 | +1.81% | 5.6만 |
|---|
| 2026.08.03 | ₩42,684 | ₩43,031 | ₩42,195 | ₩43,031 | +0.81% | 6.7만 |
|---|
| 2026.07.31 | ₩43,258 | ₩43,332 | ₩42,384 | ₩42,764 | -1.14% | 7.3만 |
|---|
| 2026.07.30 | ₩41,897 | ₩42,631 | ₩41,530 | ₩42,631 | +1.75% | 5.9만 |
|---|
| 2026.07.29 | ₩41,550 | ₩41,710 | ₩40,575 | ₩40,842 | -1.70% | 7.1만 |
|---|
| 2026.07.28 | ₩41,777 | ₩41,924 | ₩40,956 | ₩41,577 | -0.48% | 9만 |
|---|
| 2026.07.27 | ₩42,885 | ₩42,885 | ₩41,723 | ₩42,311 | -1.34% | 8.7만 |
|---|
| 2026.07.24 | ₩43,325 | ₩43,545 | ₩42,191 | ₩42,337 | -2.28% | 3.4만 |
|---|
| 2026.07.23 | ₩43,312 | ₩43,966 | ₩42,798 | ₩43,031 | -0.65% | 4.7만 |
|---|
| 2026.07.22 | ₩43,619 | ₩43,712 | ₩43,260 | ₩43,472 | -0.34% | 4만 |
|---|
| 2026.07.21 | ₩43,338 | ₩43,779 | ₩42,858 | ₩43,619 | +0.65% | 4.1만 |
|---|
| 2026.07.20 | ₩42,684 | ₩42,778 | ₩42,271 | ₩42,351 | -0.78% | 6만 |
|---|
| 2026.07.17 | ₩42,791 | ₩42,791 | ₩41,630 | ₩42,391 | -0.94% | 5만 |
|---|
| 2026.07.16 | ₩43,045 | ₩43,906 | ₩42,711 | ₩42,911 | -0.31% | 5.7만 |
|---|
| 2026.07.15 | ₩44,046 | ₩44,046 | ₩42,938 | ₩43,579 | -1.06% | 3.2만 |
|---|
| 2026.07.14 | ₩43,886 | ₩44,126 | ₩43,378 | ₩43,592 | -0.67% | 4.9만 |
|---|
| 2026.07.13 | ₩44,313 | ₩44,313 | ₩43,125 | ₩43,285 | -2.32% | 7만 |
|---|
| 2026.07.10 | ₩44,566 | ₩44,787 | ₩43,992 | ₩44,540 | -0.06% | 4.8만 |
|---|
| 2026.07.09 | ₩44,660 | ₩44,740 | ₩44,246 | ₩44,620 | -0.09% | 3.2만 |
|---|
| 2026.07.08 | ₩43,832 | ₩44,206 | ₩43,432 | ₩44,206 | +0.85% | 6.3만 |
|---|
| 2026.07.07 | ₩45,180 | ₩45,180 | ₩43,765 | ₩44,126 | -2.33% | 5.7만 |
|---|
| 2026.07.06 | ₩44,953 | ₩45,619 | ₩44,953 | ₩45,354 | +0.89% | 10.9만 |
|---|
| 2026.07.02 | ₩45,154 | ₩45,419 | ₩43,779 | ₩44,246 | -2.01% | 5.2만 |
|---|
| 2026.07.01 | ₩45,754 | ₩45,754 | ₩44,526 | ₩44,566 | -2.60% | 7.6만 |
|---|
| 2026.06.30 | ₩45,380 | ₩46,288 | ₩45,214 | ₩46,155 | +1.71% | 4.2만 |
|---|
| 2026.06.29 | ₩44,767 | ₩45,367 | ₩44,153 | ₩45,367 | +1.34% | 5.1만 |
|---|
| 2026.06.26 | ₩44,206 | ₩44,726 | ₩43,946 | ₩44,446 | +0.54% | 3.3만 |
|---|
| 2026.06.25 | ₩45,594 | ₩45,661 | ₩44,746 | ₩45,020 | -1.26% | 3.6만 |
|---|
| 2026.06.24 | ₩44,900 | ₩44,964 | ₩44,353 | ₩44,793 | -0.24% | 4.3만 |
|---|
| 2026.06.23 | ₩45,380 | ₩47,289 | ₩44,553 | ₩44,606 | -1.71% | 10.1만 |
|---|
| 2026.06.22 | ₩46,769 | ₩47,335 | ₩46,622 | ₩46,822 | +0.11% | 5.4만 |
|---|
| 2026.06.18 | ₩46,075 | ₩46,755 | ₩45,981 | ₩46,755 | +1.48% | 3.6만 |
|---|
| 2026.06.17 | ₩45,607 | ₩46,088 | ₩45,247 | ₩45,274 | -0.73% | 6.4만 |
|---|
| 2026.06.16 | ₩45,994 | ₩46,181 | ₩45,154 | ₩45,207 | -1.71% | 10.8만 |
|---|
| 2026.06.15 | ₩46,141 | ₩46,301 | ₩45,742 | ₩46,261 | +0.26% | 8.6만 |
|---|
| 2026.06.12 | ₩44,953 | ₩45,060 | ₩44,446 | ₩45,047 | +0.21% | 7만 |
|---|
| 2026.06.11 | ₩44,006 | ₩44,820 | ₩43,378 | ₩44,820 | +1.85% | 5.2만 |
|---|
| 2026.06.10 | ₩43,886 | ₩44,820 | ₩42,978 | ₩43,258 | -1.43% | 6.1만 |
|---|
| 2026.06.09 | ₩45,020 | ₩45,140 | ₩42,711 | ₩44,366 | -1.45% | 9.4만 |
|---|
| 2026.06.08 | ₩44,473 | ₩45,901 | ₩44,046 | ₩44,179 | -0.66% | 8만 |
|---|
| 2026.06.05 | ₩45,781 | ₩45,781 | ₩43,265 | ₩43,472 | -5.04% | 11.6만 |
|---|
| 2026.06.04 | ₩45,874 | ₩46,181 | ₩45,287 | ₩46,075 | +0.44% | 6.1만 |
|---|
| 2026.06.03 | ₩46,595 | ₩46,595 | ₩45,809 | ₩46,034 | -1.20% | 8.1만 |
|---|
| 2026.06.02 | ₩46,448 | ₩46,595 | ₩46,048 | ₩46,595 | +0.32% | 10.1만 |
|---|
| 2026.06.01 | ₩45,754 | ₩46,455 | ₩45,383 | ₩46,208 | +0.99% | 8.3만 |
|---|
| 2026.05.29 | ₩45,794 | ₩45,848 | ₩45,154 | ₩45,447 | -0.76% | 4.6만 |
|---|
| 2026.05.28 | ₩44,980 | ₩45,434 | ₩44,481 | ₩45,407 | +0.95% | 3.1만 |
|---|
| 2026.05.27 | ₩45,354 | ₩45,634 | ₩44,873 | ₩45,167 | -0.41% | 5.3만 |
|---|
| 2026.05.26 | ₩44,860 | ₩45,140 | ₩44,793 | ₩45,060 | +0.45% | 9.7만 |
|---|
| 2026.05.22 | ₩44,219 | ₩44,219 | ₩43,712 | ₩43,765 | -1.03% | 5.2만 |
|---|
| 2026.05.21 | ₩43,338 | ₩43,884 | ₩43,153 | ₩43,779 | +1.02% | 4.1만 |
|---|
| 2026.05.20 | ₩42,885 | ₩43,218 | ₩42,551 | ₩43,218 | +0.78% | 6.7만 |
|---|
| 2026.05.19 | ₩42,511 | ₩42,778 | ₩42,044 | ₩42,511 | 0.00% | 2.6만 |
|---|
| 2026.05.18 | ₩42,978 | ₩43,712 | ₩42,431 | ₩42,764 | -0.50% | 5.6만 |
|---|
| 2026.05.15 | ₩43,499 | ₩44,125 | ₩42,647 | ₩42,898 | -1.38% | 6.1만 |
|---|
| 2026.05.14 | ₩44,419 | ₩44,771 | ₩43,926 | ₩44,379 | -0.09% | 3.9만 |
|---|
| 2026.05.13 | ₩43,605 | ₩44,273 | ₩43,579 | ₩44,273 | +1.53% | 3.7만 |
|---|
| 2026.05.12 | ₩44,139 | ₩44,139 | ₩42,845 | ₩43,472 | -1.51% | 4.7만 |
|---|
| 2026.05.11 | ₩44,540 | ₩44,540 | ₩44,086 | ₩44,393 | -0.33% | 7.9만 |
|---|
| 2026.05.08 | ₩44,286 | ₩44,299 | ₩43,979 | ₩44,299 | +0.03% | 3.5만 |
|---|
| 2026.05.07 | ₩44,486 | ₩44,486 | ₩43,483 | ₩43,699 | -1.77% | 5.8만 |
|---|
| 2026.05.06 | ₩43,712 | ₩44,313 | ₩43,700 | ₩44,313 | +1.37% | 3.1만 |
|---|
| 2026.05.05 | ₩42,818 | ₩42,818 | ₩42,391 | ₩42,604 | -0.50% | 9.2만 |
|---|
| 2026.05.04 | ₩42,377 | ₩42,711 | ₩41,870 | ₩42,231 | -0.35% | 5.2만 |
|---|
| 2026.05.01 | ₩42,497 | ₩42,698 | ₩42,204 | ₩42,284 | -0.50% | 4만 |
|---|
| 2026.04.30 | ₩41,977 | ₩42,297 | ₩41,550 | ₩42,297 | +0.76% | 4.8만 |
|---|
| 2026.04.29 | ₩41,657 | ₩41,657 | ₩41,189 | ₩41,271 | -0.93% | 4.1만 |
|---|
| 2026.04.28 | ₩41,617 | ₩41,630 | ₩41,136 | ₩41,470 | -0.35% | 4.7만 |
|---|
| 2026.04.27 | ₩42,257 | ₩42,511 | ₩41,924 | ₩42,150 | -0.25% | 5.5만 |
|---|
| 2026.04.24 | ₩41,363 | ₩42,297 | ₩41,363 | ₩42,097 | +1.77% | 3.7만 |
|---|
| 2026.04.23 | ₩41,723 | ₩41,723 | ₩40,802 | ₩41,056 | -1.60% | 4만 |
|---|
| 2026.04.22 | ₩41,550 | ₩42,004 | ₩41,258 | ₩41,830 | +0.67% | 3.7만 |
|---|
| 2026.04.21 | ₩41,657 | ₩42,191 | ₩40,842 | ₩40,949 | -1.70% | 5.4만 |
|---|
| 2026.04.20 | ₩41,590 | ₩41,617 | ₩41,256 | ₩41,510 | -0.19% | 5.7만 |
|---|
| 2026.04.17 | ₩41,657 | ₩42,056 | ₩41,630 | ₩41,843 | +0.45% | 4.7만 |
|---|
| 2026.04.16 | ₩41,270 | ₩41,270 | ₩40,842 | ₩41,016 | -0.61% | 4.3만 |
|---|
| 2026.04.15 | ₩41,243 | ₩41,243 | ₩40,842 | ₩41,069 | -0.42% | 3.4만 |
|---|
| 2026.04.14 | ₩40,789 | ₩41,270 | ₩40,789 | ₩41,256 | +1.15% | 7.5만 |
|---|
| 2026.04.13 | ₩40,042 | ₩40,522 | ₩39,821 | ₩40,522 | +1.20% | 6.1만 |
|---|
| 2026.04.10 | ₩40,362 | ₩40,455 | ₩40,068 | ₩40,242 | -0.30% | 4.4만 |
|---|
| 2026.04.09 | ₩39,695 | ₩40,042 | ₩39,408 | ₩39,935 | +0.61% | 7.7만 |
|---|
| 2026.04.08 | ₩40,162 | ₩40,681 | ₩39,695 | ₩40,015 | -0.37% | 5.1만 |
|---|
| 2026.04.07 | ₩38,093 | ₩38,160 | ₩37,412 | ₩38,160 | +0.18% | 3.9만 |
|---|
| 2026.04.06 | ₩38,106 | ₩38,664 | ₩37,853 | ₩38,093 | -0.04% | 6.5만 |
|---|
| 2026.04.02 | ₩37,052 | ₩37,933 | ₩36,812 | ₩37,786 | +1.98% | 3.1만 |
|---|
| 2026.04.01 | ₩38,186 | ₩38,694 | ₩37,893 | ₩38,053 | -0.35% | 6.4만 |
|---|
| 2026.03.31 | ₩36,838 | ₩37,639 | ₩36,526 | ₩37,639 | +2.17% | 6.9만 |
|---|
| 2026.03.30 | ₩37,092 | ₩37,546 | ₩36,083 | ₩36,278 | -2.20% | 7.5만 |
|---|
| 2026.03.27 | ₩36,718 | ₩36,918 | ₩36,425 | ₩36,571 | -0.40% | 4.7만 |
|---|
| 2026.03.26 | ₩37,492 | ₩37,599 | ₩36,625 | ₩36,625 | -2.31% | 11.3만 |
|---|
| 2026.03.25 | ₩38,186 | ₩38,293 | ₩37,893 | ₩38,028 | -0.42% | 6.6만 |
|---|
| 2026.03.24 | ₩37,239 | ₩37,679 | ₩37,239 | ₩37,559 | +0.86% | 4만 |
|---|
| 2026.03.23 | ₩37,532 | ₩38,093 | ₩37,372 | ₩37,733 | +0.53% | 10.6만 |
|---|
| 2026.03.20 | ₩37,599 | ₩37,939 | ₩36,551 | ₩36,785 | -2.17% | 5만 |
|---|
| 2026.03.19 | ₩37,372 | ₩38,213 | ₩36,905 | ₩37,879 | +1.36% | 6.9만 |
|---|
| 2026.03.18 | ₩38,827 | ₩38,827 | ₩37,986 | ₩38,026 | -2.06% | 6.6만 |
|---|
| 2026.03.17 | ₩38,880 | ₩39,001 | ₩38,600 | ₩38,787 | -0.24% | 6.4만 |
|---|
| 2026.03.16 | ₩38,293 | ₩38,633 | ₩38,293 | ₩38,533 | +0.63% | 6.6만 |
|---|
| 2026.03.13 | ₩38,306 | ₩38,507 | ₩37,659 | ₩37,786 | -1.36% | 15.9만 |
|---|
| 2026.03.12 | ₩38,840 | ₩38,840 | ₩37,946 | ₩37,999 | -2.16% | 6.6만 |
|---|
| 2026.03.11 | ₩38,947 | ₩39,161 | ₩38,720 | ₩39,054 | +0.27% | 3.4만 |
|---|
| 2026.03.10 | ₩38,947 | ₩39,494 | ₩38,707 | ₩39,001 | +0.14% | 3.7만 |
|---|
| 2026.03.09 | ₩37,946 | ₩39,054 | ₩37,372 | ₩38,987 | +2.74% | 15.8만 |
|---|
| 2026.03.06 | ₩38,360 | ₩38,535 | ₩38,013 | ₩38,347 | -0.03% | 5.8만 |
|---|
| 2026.03.05 | ₩39,374 | ₩39,735 | ₩38,347 | ₩38,854 | -1.32% | 8.2만 |
|---|
| 2026.03.04 | ₩39,388 | ₩39,788 | ₩39,174 | ₩39,735 | +0.88% | 4.1만 |
|---|
| 2026.03.03 | ₩40,442 | ₩40,696 | ₩38,228 | ₩39,241 | -2.97% | 12.9만 |
|---|
| 2026.03.02 | ₩40,976 | ₩41,176 | ₩40,656 | ₩41,003 | +0.07% | 8.4만 |
|---|
| 2026.02.27 | ₩41,443 | ₩41,830 | ₩41,403 | ₩41,697 | +0.61% | 4만 |
|---|
| 2026.02.26 | ₩42,097 | ₩42,284 | ₩41,243 | ₩41,763 | -0.79% | 6.6만 |
|---|
| 2026.02.25 | ₩42,231 | ₩42,231 | ₩41,843 | ₩42,097 | -0.32% | 9.3만 |
|---|
| 2026.02.24 | ₩41,403 | ₩41,950 | ₩41,274 | ₩41,763 | +0.87% | 3.4만 |
|---|
| 2026.02.23 | ₩41,203 | ₩41,506 | ₩40,842 | ₩41,083 | -0.29% | 11.2만 |
|---|
| 2026.02.20 | ₩40,589 | ₩41,323 | ₩40,482 | ₩41,216 | +1.55% | 4만 |
|---|
| 2026.02.19 | ₩40,589 | ₩40,629 | ₩40,262 | ₩40,629 | +0.10% | 2.6만 |
|---|
| 2026.02.18 | ₩40,709 | ₩40,923 | ₩40,535 | ₩40,736 | +0.07% | 5.6만 |
|---|
| 2026.02.17 | ₩40,669 | ₩40,722 | ₩40,042 | ₩40,602 | -0.16% | 10.3만 |
|---|
| 2026.02.13 | ₩40,575 | ₩40,882 | ₩40,330 | ₩40,816 | +0.59% | 3.5만 |
|---|
| 2026.02.12 | ₩41,496 | ₩41,710 | ₩40,422 | ₩40,575 | -2.22% | 8만 |
|---|
| 2026.02.11 | ₩41,016 | ₩41,283 | ₩40,716 | ₩41,270 | +0.62% | 6.7만 |
|---|
| 2026.02.10 | ₩40,562 | ₩40,762 | ₩40,413 | ₩40,629 | +0.16% | 7.2만 |
|---|
| 2026.02.09 | ₩39,921 | ₩40,442 | ₩39,921 | ₩40,402 | +1.20% | 7만 |
|---|
| 2026.02.06 | ₩39,147 | ₩39,935 | ₩39,147 | ₩39,935 | +2.01% | 6.5만 |
|---|
| 2026.02.05 | ₩38,640 | ₩39,267 | ₩38,472 | ₩38,787 | +0.38% | 4.8만 |
|---|
| 2026.02.04 | ₩39,561 | ₩39,561 | ₩38,627 | ₩38,934 | -1.59% | 7.1만 |
|---|
| 2026.02.03 | ₩39,614 | ₩39,628 | ₩38,860 | ₩39,294 | -0.81% | 11.1만 |
|---|
| 2026.02.02 | ₩38,934 | ₩39,721 | ₩38,867 | ₩39,374 | +1.13% | 8.4만 |
|---|
| 2026.01.30 | ₩39,494 | ₩41,830 | ₩38,967 | ₩39,121 | -0.95% | 7.7만 |
|---|
| 2026.01.29 | ₩40,295 | ₩41,376 | ₩39,254 | ₩39,868 | -1.06% | 7.7만 |
|---|
| 2026.01.28 | ₩40,148 | ₩40,482 | ₩39,855 | ₩40,068 | -0.20% | 9.2만 |
|---|
| 2026.01.27 | ₩39,601 | ₩40,148 | ₩39,601 | ₩40,148 | +1.38% | 6.4만 |
|---|
| 2026.01.26 | ₩39,548 | ₩39,574 | ₩39,239 | ₩39,388 | -0.40% | 8.3만 |
|---|
| 2026.01.23 | ₩38,920 | ₩39,388 | ₩38,907 | ₩39,241 | +0.82% | 2.2만 |
|---|
| 2026.01.22 | ₩38,707 | ₩39,147 | ₩38,707 | ₩38,947 | +0.62% | 4만 |
|---|
| 2026.01.21 | ₩38,320 | ₩38,707 | ₩38,266 | ₩38,547 | +0.59% | 5.2만 |
|---|
| 2026.01.20 | ₩38,707 | ₩38,927 | ₩38,040 | ₩38,066 | -1.66% | 7.7만 |
|---|
| 2026.01.16 | ₩38,827 | ₩38,920 | ₩38,633 | ₩38,854 | +0.07% | 3.7만 |
|---|
| 2026.01.15 | ₩38,827 | ₩39,121 | ₩38,734 | ₩38,880 | +0.14% | 3.6만 |
|---|
| 2026.01.14 | ₩38,493 | ₩38,560 | ₩38,200 | ₩38,507 | +0.03% | 16.9만 |
|---|
| 2026.01.13 | ₩38,747 | ₩38,814 | ₩38,333 | ₩38,440 | -0.79% | 4.8만 |
|---|
| 2026.01.12 | ₩38,080 | ₩38,653 | ₩38,080 | ₩38,653 | +1.51% | 3.7만 |
|---|
| 2026.01.09 | ₩38,026 | ₩38,066 | ₩37,726 | ₩38,066 | +0.11% | 5만 |
|---|
| 2026.01.08 | ₩37,666 | ₩37,746 | ₩37,519 | ₩37,652 | -0.04% | 4.4만 |
|---|
| 2026.01.07 | ₩38,120 | ₩38,186 | ₩37,652 | ₩37,692 | -1.12% | 4만 |
|---|
| 2026.01.06 | ₩37,893 | ₩38,053 | ₩37,859 | ₩37,959 | +0.18% | 1.9만 |
|---|
| 2026.01.05 | ₩37,532 | ₩37,773 | ₩37,439 | ₩37,652 | +0.32% | 8.5만 |
|---|
| 2026.01.02 | ₩36,838 | ₩37,304 | ₩36,838 | ₩37,292 | +1.23% | 2.3만 |
|---|
| 2025.12.31 | ₩36,705 | ₩36,705 | ₩36,331 | ₩36,438 | -0.73% | 1.6만 |
|---|
| 2025.12.30 | ₩36,825 | ₩36,825 | ₩36,344 | ₩36,598 | -0.62% | 2.4만 |
|---|
| 2025.12.29 | ₩36,718 | ₩36,718 | ₩36,378 | ₩36,545 | -0.47% | 2.8만 |
|---|
| 2025.12.26 | ₩36,705 | ₩36,798 | ₩36,458 | ₩36,718 | +0.04% | 2.2만 |
|---|
| 2025.12.24 | ₩36,465 | ₩36,719 | ₩36,379 | ₩36,691 | +0.62% | 9.1천 |
|---|
| 2025.12.23 | ₩36,304 | ₩36,518 | ₩36,224 | ₩36,465 | +0.44% | 2.6만 |
|---|
| 2025.12.22 | ₩36,037 | ₩36,705 | ₩36,027 | ₩36,211 | +0.48% | 2.8만 |
|---|
| 2025.12.19 | ₩35,944 | ₩36,051 | ₩35,904 | ₩35,971 | +0.07% | 14.3만 |
|---|
| 2025.12.18 | ₩35,717 | ₩35,811 | ₩35,530 | ₩35,730 | +0.04% | 1.5만 |
|---|
| 2025.12.17 | ₩35,637 | ₩35,730 | ₩35,177 | ₩35,263 | -1.05% | 3.9만 |
|---|
| 2025.12.16 | ₩36,091 | ₩36,091 | ₩35,504 | ₩35,770 | -0.89% | 2.4만 |
|---|
| 2025.12.15 | ₩36,304 | ₩36,304 | ₩35,936 | ₩35,984 | -0.88% | 3.8만 |
|---|
| 2025.12.12 | ₩36,665 | ₩36,665 | ₩35,984 | ₩36,031 | -1.73% | 5.6만 |
|---|
| 2025.12.11 | ₩36,251 | ₩36,665 | ₩36,251 | ₩36,665 | +1.14% | 4.2만 |
|---|
| 2025.12.10 | ₩36,451 | ₩36,785 | ₩36,230 | ₩36,785 | +0.92% | 1만 |
|---|
| 2025.12.09 | ₩36,077 | ₩36,251 | ₩35,959 | ₩36,224 | +0.41% | 2.4만 |
|---|
| 2025.12.08 | ₩36,211 | ₩36,291 | ₩36,051 | ₩36,251 | +0.11% | 2.1만 |
|---|
| 2025.12.05 | ₩36,625 | ₩36,625 | ₩36,171 | ₩36,184 | -1.20% | 1.6만 |
|---|
| 2025.12.04 | ₩36,104 | ₩36,411 | ₩35,997 | ₩36,411 | +0.85% | 2.8만 |
|---|
| 2025.12.03 | ₩36,037 | ₩36,077 | ₩35,770 | ₩36,077 | +0.11% | 2.4만 |
|---|
| 2025.12.02 | ₩36,024 | ₩36,104 | ₩35,689 | ₩35,817 | -0.57% | 2만 |
|---|
| 2025.12.01 | ₩35,784 | ₩35,904 | ₩35,704 | ₩35,728 | -0.16% | 9.2만 |
|---|
| 2025.11.28 | ₩35,837 | ₩35,860 | ₩35,674 | ₩35,748 | -0.25% | 2.5만 |
|---|
| 2025.11.26 | ₩35,624 | ₩35,690 | ₩35,427 | ₩35,634 | +0.03% | 1.5만 |
|---|
| 2025.11.25 | ₩34,956 | ₩35,383 | ₩34,769 | ₩35,183 | +0.65% | 2.6만 |
|---|
| 2025.11.24 | ₩34,916 | ₩34,983 | ₩34,729 | ₩34,956 | +0.11% | 9.6천 |
|---|
| 2025.11.21 | ₩34,369 | ₩34,663 | ₩34,049 | ₩34,623 | +0.74% | 1.9만 |
|---|
| 2025.11.20 | ₩35,263 | ₩35,490 | ₩34,377 | ₩34,377 | -2.51% | 2.5만 |
|---|
| 2025.11.19 | ₩34,983 | ₩35,182 | ₩34,816 | ₩35,050 | +0.19% | 1.5만 |
|---|
| 2025.11.18 | ₩35,036 | ₩35,096 | ₩34,756 | ₩35,082 | +0.13% | 1.1만 |
|---|
| 2025.11.17 | ₩35,624 | ₩35,730 | ₩35,183 | ₩35,307 | -0.89% | 2.3만 |
|---|
| 2025.11.14 | ₩35,597 | ₩36,244 | ₩35,431 | ₩35,641 | +0.12% | 2.2만 |
|---|
| 2025.11.13 | ₩36,344 | ₩36,344 | ₩35,760 | ₩35,827 | -1.42% | 1.2만 |
|---|
| 2025.11.12 | ₩36,491 | ₩36,491 | ₩36,251 | ₩36,344 | -0.40% | 9.9천 |
|---|
| 2025.11.11 | ₩36,251 | ₩36,304 | ₩36,135 | ₩36,231 | -0.06% | 5.9천 |
|---|
| 2025.11.10 | ₩35,971 | ₩36,238 | ₩35,837 | ₩36,238 | +0.74% | 1.9만 |
|---|
| 2025.11.07 | ₩35,410 | ₩35,568 | ₩35,102 | ₩35,568 | +0.44% | 1.2만 |
|---|
| 2025.11.06 | ₩35,971 | ₩35,971 | ₩35,557 | ₩35,784 | -0.52% | 12만 |
|---|
| 2025.11.05 | ₩35,931 | ₩36,156 | ₩35,370 | ₩36,051 | +0.33% | 1.9만 |
|---|
| 2025.11.04 | ₩36,358 | ₩36,358 | ₩35,805 | ₩35,860 | -1.37% | 2.7만 |
|---|
| 2025.11.03 | ₩36,798 | ₩37,105 | ₩36,571 | ₩36,705 | -0.25% | 1.5만 |
|---|
| 2025.10.31 | ₩36,812 | ₩36,812 | ₩36,304 | ₩36,558 | -0.69% | 3.4만 |
|---|
| 2025.10.30 | ₩36,852 | ₩36,852 | ₩36,489 | ₩36,611 | -0.65% | 1.5만 |
|---|
| 2025.10.29 | ₩37,119 | ₩37,145 | ₩36,585 | ₩36,852 | -0.72% | 2만 |
|---|
| 2025.10.28 | ₩36,825 | ₩36,825 | ₩36,574 | ₩36,798 | -0.07% | 1.4만 |
|---|
| 2025.10.27 | ₩36,958 | ₩36,958 | ₩36,654 | ₩36,852 | -0.29% | 5.1만 |
|---|
| 2025.10.24 | ₩36,718 | ₩36,718 | ₩36,529 | ₩36,638 | -0.22% | 1.4만 |
|---|
| 2025.10.23 | ₩36,344 | ₩36,438 | ₩36,258 | ₩36,438 | +0.26% | 1.7만 |
|---|
| 2025.10.22 | ₩36,344 | ₩36,344 | ₩35,931 | ₩36,118 | -0.62% | 1.5만 |
|---|
| 2025.10.21 | ₩36,571 | ₩36,626 | ₩36,055 | ₩36,291 | -0.77% | 2.7만 |
|---|
| 2025.10.20 | ₩36,438 | ₩36,905 | ₩36,438 | ₩36,785 | +0.95% | 2.3만 |
|---|
| 2025.10.17 | ₩36,425 | ₩36,438 | ₩36,178 | ₩36,398 | -0.07% | 7.2천 |
|---|
| 2025.10.16 | ₩36,571 | ₩36,651 | ₩36,264 | ₩36,374 | -0.54% | 1.1만 |
|---|
| 2025.10.15 | ₩36,171 | ₩36,411 | ₩36,143 | ₩36,371 | +0.55% | 1.1만 |
|---|
| 2025.10.14 | ₩35,624 | ₩36,024 | ₩34,970 | ₩35,811 | +0.52% | 2.3만 |
|---|
| 2025.10.13 | ₩35,730 | ₩36,158 | ₩35,721 | ₩36,118 | +1.08% | 1.8만 |
|---|
| 2025.10.10 | ₩36,371 | ₩36,371 | ₩34,854 | ₩35,050 | -3.63% | 4.2만 |
|---|