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 | ₩44,956 | ₩45,276 | ₩44,631 | ₩44,862 | -0.21% | 5.8만 |
| 2026.10.08 | ₩45,423 | ₩45,423 | ₩44,174 | ₩44,555 | -1.91% | 11.1만 |
| 2026.10.07 | ₩45,410 | ₩45,610 | ₩44,956 | ₩45,583 | +0.38% | 9.1만 |
| 2026.10.06 | ₩46,264 | ₩46,291 | ₩45,997 | ₩46,078 | -0.40% | 8.4만 |
| 2026.10.05 | ₩46,037 | ₩46,318 | ₩45,810 | ₩46,238 | +0.44% | 8만 |
| 2026.10.02 | ₩45,503 | ₩45,810 | ₩45,411 | ₩45,757 | +0.56% | 6.3만 |
| 2026.10.01 | ₩44,835 | ₩45,176 | ₩44,441 | ₩44,875 | +0.09% | 4.4만 |
| 2026.09.30 | ₩45,049 | ₩45,196 | ₩44,702 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,742 |
| -0.68% |
| 9.1만 |
| 2026.09.29 | ₩44,889 | ₩45,236 | ₩44,488 | ₩45,009 | +0.27% | 10.2만 |
|---|
| 2026.09.28 | ₩44,835 | ₩45,223 | ₩44,261 | ₩44,982 | +0.33% | 14.7만 |
|---|
| 2026.09.25 | ₩45,169 | ₩45,263 | ₩44,889 | ₩45,263 | +0.21% | 5.8만 |
|---|
| 2026.09.24 | ₩44,702 | ₩45,189 | ₩44,542 | ₩44,902 | +0.45% | 5.6만 |
|---|
| 2026.09.23 | ₩45,530 | ₩45,887 | ₩44,755 | ₩44,996 | -1.17% | 9.4만 |
|---|
| 2026.09.22 | ₩45,303 | ₩45,824 | ₩45,303 | ₩45,824 | +1.15% | 8만 |
|---|
| 2026.09.21 | ₩44,902 | ₩45,330 | ₩44,769 | ₩45,330 | +0.95% | 5.5만 |
|---|
| 2026.09.18 | ₩43,981 | ₩44,421 | ₩43,834 | ₩44,221 | +0.55% | 6.4만 |
|---|
| 2026.09.17 | ₩43,994 | ₩44,101 | ₩43,887 | ₩44,074 | +0.18% | 4.2만 |
|---|
| 2026.09.16 | ₩43,754 | ₩44,108 | ₩42,966 | ₩43,313 | -1.01% | 4.8만 |
|---|
| 2026.09.15 | ₩43,473 | ₩43,673 | ₩43,072 | ₩43,233 | -0.55% | 7.3만 |
|---|
| 2026.09.14 | ₩43,807 | ₩43,807 | ₩43,290 | ₩43,486 | -0.73% | 9.6만 |
|---|
| 2026.09.11 | ₩44,595 | ₩44,809 | ₩44,288 | ₩44,395 | -0.45% | 8만 |
|---|
| 2026.09.10 | ₩44,448 | ₩44,717 | ₩43,967 | ₩44,034 | -0.93% | 8.2만 |
|---|
| 2026.09.09 | ₩45,196 | ₩45,288 | ₩44,682 | ₩44,809 | -0.86% | 7.5만 |
|---|
| 2026.09.08 | ₩45,183 | ₩45,410 | ₩44,942 | ₩45,316 | +0.30% | 10.5만 |
|---|
| 2026.09.04 | ₩44,662 | ₩45,129 | ₩44,662 | ₩45,116 | +1.02% | 4.8만 |
|---|
| 2026.09.03 | ₩44,381 | ₩44,982 | ₩43,954 | ₩44,555 | +0.39% | 7.3만 |
|---|
| 2026.09.02 | ₩44,114 | ₩44,615 | ₩43,978 | ₩44,248 | +0.30% | 5.8만 |
|---|
| 2026.09.01 | ₩44,475 | ₩44,514 | ₩43,994 | ₩44,074 | -0.90% | 9.7만 |
|---|
| 2026.08.31 | ₩44,729 | ₩44,929 | ₩44,381 | ₩44,475 | -0.57% | 8.2만 |
|---|
| 2026.08.28 | ₩45,196 | ₩45,396 | ₩44,515 | ₩44,689 | -1.12% | 9.3만 |
|---|
| 2026.08.27 | ₩45,143 | ₩45,276 | ₩44,799 | ₩45,089 | -0.12% | 6.2만 |
|---|
| 2026.08.26 | ₩45,223 | ₩45,223 | ₩44,753 | ₩44,996 | -0.50% | 9.4만 |
|---|
| 2026.08.25 | ₩44,889 | ₩45,248 | ₩44,689 | ₩45,103 | +0.48% | 11.4만 |
|---|
| 2026.08.24 | ₩45,036 | ₩45,076 | ₩44,288 | ₩44,608 | -0.95% | 10.8만 |
|---|
| 2026.08.21 | ₩45,356 | ₩45,396 | ₩44,956 | ₩45,076 | -0.62% | 5.5만 |
|---|
| 2026.08.20 | ₩44,662 | ₩44,875 | ₩44,421 | ₩44,875 | +0.48% | 5.8만 |
|---|
| 2026.08.19 | ₩44,662 | ₩44,936 | ₩44,328 | ₩44,769 | +0.24% | 6.2만 |
|---|
| 2026.08.18 | ₩44,742 | ₩44,782 | ₩44,128 | ₩44,288 | -1.01% | 5.4만 |
|---|
| 2026.08.17 | ₩45,436 | ₩45,677 | ₩45,269 | ₩45,517 | +0.18% | 7만 |
|---|
| 2026.08.14 | ₩45,410 | ₩45,663 | ₩44,956 | ₩45,129 | -0.62% | 5.2만 |
|---|
| 2026.08.13 | ₩45,410 | ₩45,450 | ₩45,143 | ₩45,383 | -0.06% | 5만 |
|---|
| 2026.08.12 | ₩44,929 | ₩45,330 | ₩44,929 | ₩45,116 | +0.42% | 6.5만 |
|---|
| 2026.08.11 | ₩44,595 | ₩44,778 | ₩44,355 | ₩44,488 | -0.24% | 4.3만 |
|---|
| 2026.08.10 | ₩44,421 | ₩44,635 | ₩44,117 | ₩44,315 | -0.24% | 7.9만 |
|---|
| 2026.08.07 | ₩44,341 | ₩44,408 | ₩43,914 | ₩44,328 | -0.03% | 3.6만 |
|---|
| 2026.08.06 | ₩44,074 | ₩44,341 | ₩43,473 | ₩43,847 | -0.52% | 4.8만 |
|---|
| 2026.08.05 | ₩44,461 | ₩45,069 | ₩43,860 | ₩43,967 | -1.11% | 3.8만 |
|---|
| 2026.08.04 | ₩43,500 | ₩44,288 | ₩43,500 | ₩44,288 | +1.81% | 5.6만 |
|---|
| 2026.08.03 | ₩42,712 | ₩43,059 | ₩42,222 | ₩43,059 | +0.81% | 6.7만 |
|---|
| 2026.07.31 | ₩43,286 | ₩43,360 | ₩42,411 | ₩42,792 | -1.14% | 7.3만 |
|---|
| 2026.07.30 | ₩41,924 | ₩42,658 | ₩41,557 | ₩42,658 | +1.75% | 5.9만 |
|---|
| 2026.07.29 | ₩41,577 | ₩41,737 | ₩40,602 | ₩40,869 | -1.70% | 7.1만 |
|---|
| 2026.07.28 | ₩41,804 | ₩41,951 | ₩40,982 | ₩41,603 | -0.48% | 9만 |
|---|
| 2026.07.27 | ₩42,912 | ₩42,912 | ₩41,750 | ₩42,338 | -1.34% | 8.7만 |
|---|
| 2026.07.24 | ₩43,353 | ₩43,573 | ₩42,218 | ₩42,365 | -2.28% | 3.4만 |
|---|
| 2026.07.23 | ₩43,340 | ₩43,994 | ₩42,825 | ₩43,059 | -0.65% | 4.7만 |
|---|
| 2026.07.22 | ₩43,647 | ₩43,740 | ₩43,287 | ₩43,500 | -0.34% | 4만 |
|---|
| 2026.07.21 | ₩43,366 | ₩43,807 | ₩42,885 | ₩43,647 | +0.65% | 4.1만 |
|---|
| 2026.07.20 | ₩42,712 | ₩42,805 | ₩42,298 | ₩42,378 | -0.78% | 6만 |
|---|
| 2026.07.17 | ₩42,819 | ₩42,819 | ₩41,657 | ₩42,418 | -0.94% | 5만 |
|---|
| 2026.07.16 | ₩43,072 | ₩43,934 | ₩42,739 | ₩42,939 | -0.31% | 5.7만 |
|---|
| 2026.07.15 | ₩44,074 | ₩44,074 | ₩42,966 | ₩43,607 | -1.06% | 3.2만 |
|---|
| 2026.07.14 | ₩43,914 | ₩44,154 | ₩43,406 | ₩43,620 | -0.67% | 4.9만 |
|---|
| 2026.07.13 | ₩44,341 | ₩44,341 | ₩43,153 | ₩43,313 | -2.32% | 7만 |
|---|
| 2026.07.10 | ₩44,595 | ₩44,815 | ₩44,021 | ₩44,568 | -0.06% | 4.8만 |
|---|
| 2026.07.09 | ₩44,689 | ₩44,769 | ₩44,274 | ₩44,648 | -0.09% | 3.2만 |
|---|
| 2026.07.08 | ₩43,860 | ₩44,234 | ₩43,460 | ₩44,234 | +0.85% | 6.3만 |
|---|
| 2026.07.07 | ₩45,209 | ₩45,209 | ₩43,794 | ₩44,154 | -2.33% | 5.7만 |
|---|
| 2026.07.06 | ₩44,982 | ₩45,649 | ₩44,982 | ₩45,383 | +0.89% | 10.9만 |
|---|
| 2026.07.02 | ₩45,183 | ₩45,448 | ₩43,807 | ₩44,274 | -2.01% | 5.2만 |
|---|
| 2026.07.01 | ₩45,784 | ₩45,784 | ₩44,555 | ₩44,595 | -2.60% | 7.6만 |
|---|
| 2026.06.30 | ₩45,410 | ₩46,318 | ₩45,243 | ₩46,184 | +1.71% | 4.2만 |
|---|
| 2026.06.29 | ₩44,795 | ₩45,396 | ₩44,181 | ₩45,396 | +1.34% | 5.1만 |
|---|
| 2026.06.26 | ₩44,234 | ₩44,755 | ₩43,974 | ₩44,475 | +0.54% | 3.3만 |
|---|
| 2026.06.25 | ₩45,623 | ₩45,690 | ₩44,775 | ₩45,049 | -1.26% | 3.6만 |
|---|
| 2026.06.24 | ₩44,929 | ₩44,993 | ₩44,381 | ₩44,822 | -0.24% | 4.3만 |
|---|
| 2026.06.23 | ₩45,410 | ₩47,320 | ₩44,582 | ₩44,635 | -1.71% | 10.1만 |
|---|
| 2026.06.22 | ₩46,799 | ₩47,365 | ₩46,652 | ₩46,852 | +0.11% | 5.4만 |
|---|
| 2026.06.18 | ₩46,104 | ₩46,785 | ₩46,011 | ₩46,785 | +1.48% | 3.6만 |
|---|
| 2026.06.17 | ₩45,637 | ₩46,118 | ₩45,276 | ₩45,303 | -0.73% | 6.4만 |
|---|
| 2026.06.16 | ₩46,024 | ₩46,211 | ₩45,183 | ₩45,236 | -1.71% | 10.8만 |
|---|
| 2026.06.15 | ₩46,171 | ₩46,331 | ₩45,772 | ₩46,291 | +0.26% | 8.6만 |
|---|
| 2026.06.12 | ₩44,982 | ₩45,089 | ₩44,475 | ₩45,076 | +0.21% | 7만 |
|---|
| 2026.06.11 | ₩44,034 | ₩44,849 | ₩43,406 | ₩44,849 | +1.85% | 5.2만 |
|---|
| 2026.06.10 | ₩43,914 | ₩44,849 | ₩43,006 | ₩43,286 | -1.43% | 6.1만 |
|---|
| 2026.06.09 | ₩45,049 | ₩45,169 | ₩42,739 | ₩44,395 | -1.45% | 9.4만 |
|---|
| 2026.06.08 | ₩44,502 | ₩45,931 | ₩44,074 | ₩44,208 | -0.66% | 8만 |
|---|
| 2026.06.05 | ₩45,810 | ₩45,810 | ₩43,293 | ₩43,500 | -5.04% | 11.6만 |
|---|
| 2026.06.04 | ₩45,904 | ₩46,211 | ₩45,316 | ₩46,104 | +0.44% | 6.1만 |
|---|
| 2026.06.03 | ₩46,625 | ₩46,625 | ₩45,838 | ₩46,064 | -1.20% | 8.1만 |
|---|
| 2026.06.02 | ₩46,478 | ₩46,625 | ₩46,078 | ₩46,625 | +0.32% | 10.1만 |
|---|
| 2026.06.01 | ₩45,784 | ₩46,485 | ₩45,412 | ₩46,238 | +0.99% | 8.3만 |
|---|
| 2026.05.29 | ₩45,824 | ₩45,877 | ₩45,183 | ₩45,476 | -0.76% | 4.6만 |
|---|
| 2026.05.28 | ₩45,009 | ₩45,463 | ₩44,510 | ₩45,436 | +0.95% | 3.1만 |
|---|
| 2026.05.27 | ₩45,383 | ₩45,663 | ₩44,902 | ₩45,196 | -0.41% | 5.3만 |
|---|
| 2026.05.26 | ₩44,889 | ₩45,169 | ₩44,822 | ₩45,089 | +0.45% | 9.7만 |
|---|
| 2026.05.22 | ₩44,248 | ₩44,248 | ₩43,740 | ₩43,794 | -1.03% | 5.2만 |
|---|
| 2026.05.21 | ₩43,366 | ₩43,913 | ₩43,181 | ₩43,807 | +1.02% | 4.1만 |
|---|
| 2026.05.20 | ₩42,912 | ₩43,246 | ₩42,578 | ₩43,246 | +0.78% | 6.7만 |
|---|
| 2026.05.19 | ₩42,538 | ₩42,805 | ₩42,071 | ₩42,538 | 0.00% | 2.6만 |
|---|
| 2026.05.18 | ₩43,006 | ₩43,740 | ₩42,458 | ₩42,792 | -0.50% | 5.6만 |
|---|
| 2026.05.15 | ₩43,527 | ₩44,153 | ₩42,674 | ₩42,926 | -1.38% | 6.1만 |
|---|
| 2026.05.14 | ₩44,448 | ₩44,799 | ₩43,954 | ₩44,408 | -0.09% | 3.9만 |
|---|
| 2026.05.13 | ₩43,633 | ₩44,301 | ₩43,607 | ₩44,301 | +1.53% | 3.7만 |
|---|
| 2026.05.12 | ₩44,168 | ₩44,168 | ₩42,872 | ₩43,500 | -1.51% | 4.7만 |
|---|
| 2026.05.11 | ₩44,568 | ₩44,568 | ₩44,114 | ₩44,421 | -0.33% | 7.9만 |
|---|
| 2026.05.08 | ₩44,315 | ₩44,328 | ₩44,007 | ₩44,328 | +0.03% | 3.5만 |
|---|
| 2026.05.07 | ₩44,515 | ₩44,515 | ₩43,511 | ₩43,727 | -1.77% | 5.8만 |
|---|
| 2026.05.06 | ₩43,740 | ₩44,341 | ₩43,728 | ₩44,341 | +1.37% | 3.1만 |
|---|
| 2026.05.05 | ₩42,845 | ₩42,845 | ₩42,418 | ₩42,632 | -0.50% | 9.2만 |
|---|
| 2026.05.04 | ₩42,405 | ₩42,739 | ₩41,897 | ₩42,258 | -0.35% | 5.2만 |
|---|
| 2026.05.01 | ₩42,525 | ₩42,725 | ₩42,231 | ₩42,311 | -0.50% | 4만 |
|---|
| 2026.04.30 | ₩42,004 | ₩42,325 | ₩41,577 | ₩42,325 | +0.76% | 4.8만 |
|---|
| 2026.04.29 | ₩41,683 | ₩41,683 | ₩41,216 | ₩41,297 | -0.93% | 4.1만 |
|---|
| 2026.04.28 | ₩41,643 | ₩41,657 | ₩41,163 | ₩41,496 | -0.35% | 4.7만 |
|---|
| 2026.04.27 | ₩42,284 | ₩42,538 | ₩41,951 | ₩42,178 | -0.25% | 5.5만 |
|---|
| 2026.04.24 | ₩41,390 | ₩42,325 | ₩41,390 | ₩42,124 | +1.77% | 3.7만 |
|---|
| 2026.04.23 | ₩41,750 | ₩41,750 | ₩40,829 | ₩41,082 | -1.60% | 4만 |
|---|
| 2026.04.22 | ₩41,577 | ₩42,031 | ₩41,284 | ₩41,857 | +0.67% | 3.7만 |
|---|
| 2026.04.21 | ₩41,683 | ₩42,218 | ₩40,869 | ₩40,976 | -1.70% | 5.4만 |
|---|
| 2026.04.20 | ₩41,617 | ₩41,643 | ₩41,283 | ₩41,537 | -0.19% | 5.7만 |
|---|
| 2026.04.17 | ₩41,683 | ₩42,083 | ₩41,657 | ₩41,870 | +0.45% | 4.7만 |
|---|
| 2026.04.16 | ₩41,296 | ₩41,296 | ₩40,869 | ₩41,042 | -0.61% | 4.3만 |
|---|
| 2026.04.15 | ₩41,269 | ₩41,269 | ₩40,869 | ₩41,096 | -0.42% | 3.4만 |
|---|
| 2026.04.14 | ₩40,815 | ₩41,296 | ₩40,815 | ₩41,283 | +1.15% | 7.5만 |
|---|
| 2026.04.13 | ₩40,067 | ₩40,548 | ₩39,847 | ₩40,548 | +1.20% | 6.1만 |
|---|
| 2026.04.10 | ₩40,388 | ₩40,481 | ₩40,094 | ₩40,268 | -0.30% | 4.4만 |
|---|
| 2026.04.09 | ₩39,720 | ₩40,067 | ₩39,433 | ₩39,961 | +0.61% | 7.7만 |
|---|
| 2026.04.08 | ₩40,188 | ₩40,707 | ₩39,720 | ₩40,041 | -0.37% | 5.1만 |
|---|
| 2026.04.07 | ₩38,117 | ₩38,184 | ₩37,436 | ₩38,184 | +0.18% | 3.9만 |
|---|
| 2026.04.06 | ₩38,131 | ₩38,689 | ₩37,877 | ₩38,117 | -0.04% | 6.5만 |
|---|
| 2026.04.02 | ₩37,076 | ₩37,957 | ₩36,835 | ₩37,810 | +1.98% | 3.1만 |
|---|
| 2026.04.01 | ₩38,211 | ₩38,718 | ₩37,917 | ₩38,077 | -0.35% | 6.4만 |
|---|
| 2026.03.31 | ₩36,862 | ₩37,663 | ₩36,549 | ₩37,663 | +2.17% | 6.9만 |
|---|
| 2026.03.30 | ₩37,116 | ₩37,570 | ₩36,106 | ₩36,301 | -2.20% | 7.5만 |
|---|
| 2026.03.27 | ₩36,742 | ₩36,942 | ₩36,448 | ₩36,595 | -0.40% | 4.7만 |
|---|
| 2026.03.26 | ₩37,516 | ₩37,623 | ₩36,648 | ₩36,648 | -2.31% | 11.3만 |
|---|
| 2026.03.25 | ₩38,211 | ₩38,318 | ₩37,917 | ₩38,052 | -0.42% | 6.6만 |
|---|
| 2026.03.24 | ₩37,263 | ₩37,703 | ₩37,263 | ₩37,583 | +0.86% | 4만 |
|---|
| 2026.03.23 | ₩37,557 | ₩38,117 | ₩37,396 | ₩37,757 | +0.53% | 10.6만 |
|---|
| 2026.03.20 | ₩37,623 | ₩37,964 | ₩36,575 | ₩36,809 | -2.17% | 5만 |
|---|
| 2026.03.19 | ₩37,396 | ₩38,238 | ₩36,929 | ₩37,904 | +1.36% | 6.9만 |
|---|
| 2026.03.18 | ₩38,852 | ₩38,852 | ₩38,011 | ₩38,051 | -2.06% | 6.6만 |
|---|
| 2026.03.17 | ₩38,905 | ₩39,026 | ₩38,625 | ₩38,812 | -0.24% | 6.4만 |
|---|
| 2026.03.16 | ₩38,318 | ₩38,658 | ₩38,318 | ₩38,558 | +0.63% | 6.6만 |
|---|
| 2026.03.13 | ₩38,331 | ₩38,531 | ₩37,683 | ₩37,810 | -1.36% | 15.9만 |
|---|
| 2026.03.12 | ₩38,865 | ₩38,865 | ₩37,971 | ₩38,024 | -2.16% | 6.6만 |
|---|
| 2026.03.11 | ₩38,972 | ₩39,186 | ₩38,745 | ₩39,079 | +0.27% | 3.4만 |
|---|
| 2026.03.10 | ₩38,972 | ₩39,520 | ₩38,732 | ₩39,026 | +0.14% | 3.7만 |
|---|
| 2026.03.09 | ₩37,971 | ₩39,079 | ₩37,396 | ₩39,012 | +2.74% | 15.8만 |
|---|
| 2026.03.06 | ₩38,385 | ₩38,560 | ₩38,037 | ₩38,371 | -0.03% | 5.8만 |
|---|
| 2026.03.05 | ₩39,400 | ₩39,760 | ₩38,371 | ₩38,879 | -1.32% | 8.2만 |
|---|
| 2026.03.04 | ₩39,413 | ₩39,814 | ₩39,199 | ₩39,760 | +0.88% | 4.1만 |
|---|
| 2026.03.03 | ₩40,468 | ₩40,722 | ₩38,252 | ₩39,266 | -2.97% | 12.9만 |
|---|
| 2026.03.02 | ₩41,002 | ₩41,203 | ₩40,682 | ₩41,029 | +0.07% | 8.4만 |
|---|
| 2026.02.27 | ₩41,470 | ₩41,857 | ₩41,430 | ₩41,724 | +0.61% | 4만 |
|---|
| 2026.02.26 | ₩42,124 | ₩42,311 | ₩41,269 | ₩41,790 | -0.79% | 6.6만 |
|---|
| 2026.02.25 | ₩42,258 | ₩42,258 | ₩41,870 | ₩42,124 | -0.32% | 9.3만 |
|---|
| 2026.02.24 | ₩41,430 | ₩41,977 | ₩41,300 | ₩41,790 | +0.87% | 3.4만 |
|---|
| 2026.02.23 | ₩41,229 | ₩41,533 | ₩40,869 | ₩41,109 | -0.29% | 11.2만 |
|---|
| 2026.02.20 | ₩40,615 | ₩41,350 | ₩40,508 | ₩41,243 | +1.55% | 4만 |
|---|
| 2026.02.19 | ₩40,615 | ₩40,655 | ₩40,288 | ₩40,655 | +0.10% | 2.6만 |
|---|
| 2026.02.18 | ₩40,735 | ₩40,949 | ₩40,562 | ₩40,762 | +0.07% | 5.6만 |
|---|
| 2026.02.17 | ₩40,695 | ₩40,749 | ₩40,067 | ₩40,628 | -0.16% | 10.3만 |
|---|
| 2026.02.13 | ₩40,602 | ₩40,909 | ₩40,356 | ₩40,842 | +0.59% | 3.5만 |
|---|
| 2026.02.12 | ₩41,523 | ₩41,737 | ₩40,448 | ₩40,602 | -2.22% | 8만 |
|---|
| 2026.02.11 | ₩41,042 | ₩41,309 | ₩40,742 | ₩41,296 | +0.62% | 6.7만 |
|---|
| 2026.02.10 | ₩40,588 | ₩40,789 | ₩40,439 | ₩40,655 | +0.16% | 7.2만 |
|---|
| 2026.02.09 | ₩39,947 | ₩40,468 | ₩39,947 | ₩40,428 | +1.20% | 7만 |
|---|
| 2026.02.06 | ₩39,173 | ₩39,961 | ₩39,173 | ₩39,961 | +2.01% | 6.5만 |
|---|
| 2026.02.05 | ₩38,665 | ₩39,293 | ₩38,497 | ₩38,812 | +0.38% | 4.8만 |
|---|
| 2026.02.04 | ₩39,587 | ₩39,587 | ₩38,652 | ₩38,959 | -1.59% | 7.1만 |
|---|
| 2026.02.03 | ₩39,640 | ₩39,653 | ₩38,885 | ₩39,319 | -0.81% | 11.1만 |
|---|
| 2026.02.02 | ₩38,959 | ₩39,747 | ₩38,892 | ₩39,400 | +1.13% | 8.4만 |
|---|
| 2026.01.30 | ₩39,520 | ₩41,857 | ₩38,992 | ₩39,146 | -0.95% | 7.7만 |
|---|
| 2026.01.29 | ₩40,321 | ₩41,403 | ₩39,279 | ₩39,894 | -1.06% | 7.7만 |
|---|
| 2026.01.28 | ₩40,174 | ₩40,508 | ₩39,880 | ₩40,094 | -0.20% | 9.2만 |
|---|
| 2026.01.27 | ₩39,627 | ₩40,174 | ₩39,627 | ₩40,174 | +1.38% | 6.4만 |
|---|
| 2026.01.26 | ₩39,573 | ₩39,600 | ₩39,265 | ₩39,413 | -0.40% | 8.3만 |
|---|
| 2026.01.23 | ₩38,946 | ₩39,413 | ₩38,932 | ₩39,266 | +0.82% | 2.2만 |
|---|
| 2026.01.22 | ₩38,732 | ₩39,173 | ₩38,732 | ₩38,972 | +0.62% | 4만 |
|---|
| 2026.01.21 | ₩38,345 | ₩38,732 | ₩38,291 | ₩38,572 | +0.59% | 5.2만 |
|---|
| 2026.01.20 | ₩38,732 | ₩38,952 | ₩38,064 | ₩38,091 | -1.66% | 7.7만 |
|---|
| 2026.01.16 | ₩38,852 | ₩38,946 | ₩38,658 | ₩38,879 | +0.07% | 3.7만 |
|---|
| 2026.01.15 | ₩38,852 | ₩39,146 | ₩38,759 | ₩38,905 | +0.14% | 3.6만 |
|---|
| 2026.01.14 | ₩38,518 | ₩38,585 | ₩38,224 | ₩38,531 | +0.03% | 16.9만 |
|---|
| 2026.01.13 | ₩38,772 | ₩38,839 | ₩38,358 | ₩38,465 | -0.79% | 4.8만 |
|---|
| 2026.01.12 | ₩38,104 | ₩38,678 | ₩38,104 | ₩38,678 | +1.51% | 3.7만 |
|---|
| 2026.01.09 | ₩38,051 | ₩38,091 | ₩37,750 | ₩38,091 | +0.11% | 5만 |
|---|
| 2026.01.08 | ₩37,690 | ₩37,770 | ₩37,543 | ₩37,677 | -0.04% | 4.4만 |
|---|
| 2026.01.07 | ₩38,144 | ₩38,211 | ₩37,677 | ₩37,717 | -1.12% | 4만 |
|---|
| 2026.01.06 | ₩37,917 | ₩38,077 | ₩37,884 | ₩37,984 | +0.18% | 1.9만 |
|---|
| 2026.01.05 | ₩37,557 | ₩37,797 | ₩37,463 | ₩37,677 | +0.32% | 8.5만 |
|---|
| 2026.01.02 | ₩36,862 | ₩37,328 | ₩36,862 | ₩37,316 | +1.23% | 2.3만 |
|---|
| 2025.12.31 | ₩36,728 | ₩36,728 | ₩36,354 | ₩36,461 | -0.73% | 1.6만 |
|---|
| 2025.12.30 | ₩36,849 | ₩36,849 | ₩36,368 | ₩36,622 | -0.62% | 2.4만 |
|---|
| 2025.12.29 | ₩36,742 | ₩36,742 | ₩36,401 | ₩36,568 | -0.47% | 2.8만 |
|---|
| 2025.12.26 | ₩36,728 | ₩36,822 | ₩36,481 | ₩36,742 | +0.04% | 2.2만 |
|---|
| 2025.12.24 | ₩36,488 | ₩36,743 | ₩36,403 | ₩36,715 | +0.62% | 9.1천 |
|---|
| 2025.12.23 | ₩36,328 | ₩36,541 | ₩36,248 | ₩36,488 | +0.44% | 2.6만 |
|---|
| 2025.12.22 | ₩36,061 | ₩36,728 | ₩36,050 | ₩36,234 | +0.48% | 2.8만 |
|---|
| 2025.12.19 | ₩35,967 | ₩36,074 | ₩35,927 | ₩35,994 | +0.07% | 14.3만 |
|---|
| 2025.12.18 | ₩35,740 | ₩35,834 | ₩35,553 | ₩35,753 | +0.04% | 1.5만 |
|---|
| 2025.12.17 | ₩35,660 | ₩35,753 | ₩35,199 | ₩35,286 | -1.05% | 3.9만 |
|---|
| 2025.12.16 | ₩36,114 | ₩36,114 | ₩35,526 | ₩35,794 | -0.89% | 2.4만 |
|---|
| 2025.12.15 | ₩36,328 | ₩36,328 | ₩35,959 | ₩36,007 | -0.88% | 3.8만 |
|---|
| 2025.12.12 | ₩36,688 | ₩36,688 | ₩36,007 | ₩36,054 | -1.73% | 5.6만 |
|---|
| 2025.12.11 | ₩36,274 | ₩36,688 | ₩36,274 | ₩36,688 | +1.14% | 4.2만 |
|---|
| 2025.12.10 | ₩36,475 | ₩36,809 | ₩36,253 | ₩36,809 | +0.92% | 1만 |
|---|
| 2025.12.09 | ₩36,101 | ₩36,274 | ₩35,982 | ₩36,248 | +0.41% | 2.4만 |
|---|
| 2025.12.08 | ₩36,234 | ₩36,314 | ₩36,074 | ₩36,274 | +0.11% | 2.1만 |
|---|
| 2025.12.05 | ₩36,648 | ₩36,648 | ₩36,194 | ₩36,208 | -1.20% | 1.6만 |
|---|
| 2025.12.04 | ₩36,127 | ₩36,435 | ₩36,021 | ₩36,435 | +0.85% | 2.8만 |
|---|
| 2025.12.03 | ₩36,061 | ₩36,101 | ₩35,794 | ₩36,101 | +0.11% | 2.4만 |
|---|
| 2025.12.02 | ₩36,047 | ₩36,127 | ₩35,712 | ₩35,840 | -0.57% | 2만 |
|---|
| 2025.12.01 | ₩35,807 | ₩35,927 | ₩35,727 | ₩35,751 | -0.16% | 9.2만 |
|---|
| 2025.11.28 | ₩35,860 | ₩35,883 | ₩35,697 | ₩35,771 | -0.25% | 2.5만 |
|---|
| 2025.11.26 | ₩35,647 | ₩35,713 | ₩35,450 | ₩35,657 | +0.03% | 1.5만 |
|---|
| 2025.11.25 | ₩34,979 | ₩35,406 | ₩34,792 | ₩35,206 | +0.65% | 2.6만 |
|---|
| 2025.11.24 | ₩34,939 | ₩35,006 | ₩34,752 | ₩34,979 | +0.11% | 9.6천 |
|---|
| 2025.11.21 | ₩34,391 | ₩34,685 | ₩34,071 | ₩34,645 | +0.74% | 1.9만 |
|---|
| 2025.11.20 | ₩35,286 | ₩35,513 | ₩34,399 | ₩34,399 | -2.51% | 2.5만 |
|---|
| 2025.11.19 | ₩35,006 | ₩35,205 | ₩34,839 | ₩35,072 | +0.19% | 1.5만 |
|---|
| 2025.11.18 | ₩35,059 | ₩35,119 | ₩34,779 | ₩35,104 | +0.13% | 1.1만 |
|---|
| 2025.11.17 | ₩35,647 | ₩35,753 | ₩35,206 | ₩35,330 | -0.89% | 2.3만 |
|---|
| 2025.11.14 | ₩35,620 | ₩36,268 | ₩35,454 | ₩35,664 | +0.12% | 2.2만 |
|---|
| 2025.11.13 | ₩36,368 | ₩36,368 | ₩35,783 | ₩35,850 | -1.42% | 1.2만 |
|---|
| 2025.11.12 | ₩36,515 | ₩36,515 | ₩36,274 | ₩36,368 | -0.40% | 9.9천 |
|---|
| 2025.11.11 | ₩36,274 | ₩36,328 | ₩36,158 | ₩36,254 | -0.06% | 5.9천 |
|---|
| 2025.11.10 | ₩35,994 | ₩36,261 | ₩35,860 | ₩36,261 | +0.74% | 1.9만 |
|---|
| 2025.11.07 | ₩35,433 | ₩35,591 | ₩35,124 | ₩35,591 | +0.44% | 1.2만 |
|---|
| 2025.11.06 | ₩35,994 | ₩35,994 | ₩35,580 | ₩35,807 | -0.52% | 12만 |
|---|
| 2025.11.05 | ₩35,954 | ₩36,180 | ₩35,393 | ₩36,074 | +0.33% | 1.9만 |
|---|
| 2025.11.04 | ₩36,381 | ₩36,381 | ₩35,828 | ₩35,883 | -1.37% | 2.7만 |
|---|
| 2025.11.03 | ₩36,822 | ₩37,129 | ₩36,595 | ₩36,728 | -0.25% | 1.5만 |
|---|
| 2025.10.31 | ₩36,835 | ₩36,835 | ₩36,328 | ₩36,582 | -0.69% | 3.4만 |
|---|
| 2025.10.30 | ₩36,875 | ₩36,875 | ₩36,512 | ₩36,635 | -0.65% | 1.5만 |
|---|
| 2025.10.29 | ₩37,142 | ₩37,169 | ₩36,608 | ₩36,875 | -0.72% | 2만 |
|---|
| 2025.10.28 | ₩36,849 | ₩36,849 | ₩36,598 | ₩36,822 | -0.07% | 1.4만 |
|---|
| 2025.10.27 | ₩36,982 | ₩36,982 | ₩36,678 | ₩36,875 | -0.29% | 5.1만 |
|---|
| 2025.10.24 | ₩36,742 | ₩36,742 | ₩36,552 | ₩36,662 | -0.22% | 1.4만 |
|---|
| 2025.10.23 | ₩36,368 | ₩36,461 | ₩36,281 | ₩36,461 | +0.26% | 1.7만 |
|---|
| 2025.10.22 | ₩36,368 | ₩36,368 | ₩35,954 | ₩36,141 | -0.62% | 1.5만 |
|---|
| 2025.10.21 | ₩36,595 | ₩36,650 | ₩36,078 | ₩36,314 | -0.77% | 2.7만 |
|---|
| 2025.10.20 | ₩36,461 | ₩36,929 | ₩36,461 | ₩36,809 | +0.95% | 2.3만 |
|---|
| 2025.10.17 | ₩36,448 | ₩36,461 | ₩36,201 | ₩36,421 | -0.07% | 7.2천 |
|---|
| 2025.10.16 | ₩36,595 | ₩36,675 | ₩36,288 | ₩36,397 | -0.54% | 1.1만 |
|---|
| 2025.10.15 | ₩36,194 | ₩36,435 | ₩36,166 | ₩36,395 | +0.55% | 1.1만 |
|---|
| 2025.10.14 | ₩35,647 | ₩36,047 | ₩34,992 | ₩35,834 | +0.52% | 2.3만 |
|---|
| 2025.10.13 | ₩35,753 | ₩36,181 | ₩35,744 | ₩36,141 | +1.08% | 1.8만 |
|---|
| 2025.10.10 | ₩36,395 | ₩36,395 | ₩34,876 | ₩35,072 | -3.63% | 4.2만 |
|---|