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 | ₩44,935 | ₩45,256 | ₩44,611 | ₩44,842 | -0.21% | 5.8만 |
| 2026.10.08 | ₩45,403 | ₩45,403 | ₩44,154 | ₩44,535 | -1.91% | 11.1만 |
| 2026.10.07 | ₩45,389 | ₩45,590 | ₩44,935 | ₩45,563 | +0.38% | 9.1만 |
| 2026.10.06 | ₩46,244 | ₩46,270 | ₩45,977 | ₩46,057 | -0.40% | 8.4만 |
| 2026.10.05 | ₩46,017 | ₩46,297 | ₩45,790 | ₩46,217 | +0.44% | 8만 |
| 2026.10.02 | ₩45,483 | ₩45,790 | ₩45,391 | ₩45,736 | +0.56% | 6.3만 |
| 2026.10.01 | ₩44,815 | ₩45,156 | ₩44,421 | ₩44,855 | +0.09% | 4.4만 |
| 2026.09.30 | ₩45,029 | ₩45,176 | ₩44,682 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,722 |
| -0.68% |
| 9.1만 |
| 2026.09.29 | ₩44,869 | ₩45,216 | ₩44,468 | ₩44,989 | +0.27% | 10.2만 |
|---|
| 2026.09.28 | ₩44,815 | ₩45,202 | ₩44,241 | ₩44,962 | +0.33% | 14.7만 |
|---|
| 2026.09.25 | ₩45,149 | ₩45,242 | ₩44,869 | ₩45,242 | +0.21% | 5.8만 |
|---|
| 2026.09.24 | ₩44,682 | ₩45,169 | ₩44,522 | ₩44,882 | +0.45% | 5.6만 |
|---|
| 2026.09.23 | ₩45,509 | ₩45,866 | ₩44,735 | ₩44,975 | -1.17% | 9.4만 |
|---|
| 2026.09.22 | ₩45,283 | ₩45,803 | ₩45,283 | ₩45,803 | +1.15% | 8만 |
|---|
| 2026.09.21 | ₩44,882 | ₩45,309 | ₩44,749 | ₩45,309 | +0.95% | 5.5만 |
|---|
| 2026.09.18 | ₩43,961 | ₩44,401 | ₩43,814 | ₩44,201 | +0.55% | 6.4만 |
|---|
| 2026.09.17 | ₩43,974 | ₩44,081 | ₩43,867 | ₩44,054 | +0.18% | 4.2만 |
|---|
| 2026.09.16 | ₩43,734 | ₩44,088 | ₩42,946 | ₩43,293 | -1.01% | 4.8만 |
|---|
| 2026.09.15 | ₩43,454 | ₩43,654 | ₩43,053 | ₩43,213 | -0.55% | 7.3만 |
|---|
| 2026.09.14 | ₩43,787 | ₩43,787 | ₩43,271 | ₩43,467 | -0.73% | 9.6만 |
|---|
| 2026.09.11 | ₩44,575 | ₩44,789 | ₩44,268 | ₩44,375 | -0.45% | 8만 |
|---|
| 2026.09.10 | ₩44,428 | ₩44,696 | ₩43,948 | ₩44,014 | -0.93% | 8.2만 |
|---|
| 2026.09.09 | ₩45,176 | ₩45,268 | ₩44,662 | ₩44,789 | -0.86% | 7.5만 |
|---|
| 2026.09.08 | ₩45,162 | ₩45,389 | ₩44,922 | ₩45,296 | +0.30% | 10.5만 |
|---|
| 2026.09.04 | ₩44,642 | ₩45,109 | ₩44,642 | ₩45,096 | +1.02% | 4.8만 |
|---|
| 2026.09.03 | ₩44,361 | ₩44,962 | ₩43,934 | ₩44,535 | +0.39% | 7.3만 |
|---|
| 2026.09.02 | ₩44,094 | ₩44,595 | ₩43,958 | ₩44,228 | +0.30% | 5.8만 |
|---|
| 2026.09.01 | ₩44,455 | ₩44,494 | ₩43,974 | ₩44,054 | -0.90% | 9.7만 |
|---|
| 2026.08.31 | ₩44,708 | ₩44,909 | ₩44,361 | ₩44,455 | -0.57% | 8.2만 |
|---|
| 2026.08.28 | ₩45,176 | ₩45,376 | ₩44,495 | ₩44,668 | -1.12% | 9.3만 |
|---|
| 2026.08.27 | ₩45,122 | ₩45,256 | ₩44,779 | ₩45,069 | -0.12% | 6.2만 |
|---|
| 2026.08.26 | ₩45,202 | ₩45,202 | ₩44,733 | ₩44,975 | -0.50% | 9.4만 |
|---|
| 2026.08.25 | ₩44,869 | ₩45,228 | ₩44,668 | ₩45,082 | +0.48% | 11.4만 |
|---|
| 2026.08.24 | ₩45,016 | ₩45,056 | ₩44,268 | ₩44,588 | -0.95% | 10.8만 |
|---|
| 2026.08.21 | ₩45,336 | ₩45,376 | ₩44,935 | ₩45,056 | -0.62% | 5.5만 |
|---|
| 2026.08.20 | ₩44,642 | ₩44,855 | ₩44,401 | ₩44,855 | +0.48% | 5.8만 |
|---|
| 2026.08.19 | ₩44,642 | ₩44,915 | ₩44,308 | ₩44,749 | +0.24% | 6.2만 |
|---|
| 2026.08.18 | ₩44,722 | ₩44,762 | ₩44,108 | ₩44,268 | -1.01% | 5.4만 |
|---|
| 2026.08.17 | ₩45,416 | ₩45,656 | ₩45,249 | ₩45,496 | +0.18% | 7만 |
|---|
| 2026.08.14 | ₩45,389 | ₩45,643 | ₩44,935 | ₩45,109 | -0.62% | 5.2만 |
|---|
| 2026.08.13 | ₩45,389 | ₩45,429 | ₩45,122 | ₩45,363 | -0.06% | 5만 |
|---|
| 2026.08.12 | ₩44,909 | ₩45,309 | ₩44,909 | ₩45,096 | +0.42% | 6.5만 |
|---|
| 2026.08.11 | ₩44,575 | ₩44,758 | ₩44,335 | ₩44,468 | -0.24% | 4.3만 |
|---|
| 2026.08.10 | ₩44,401 | ₩44,615 | ₩44,097 | ₩44,295 | -0.24% | 7.9만 |
|---|
| 2026.08.07 | ₩44,321 | ₩44,388 | ₩43,894 | ₩44,308 | -0.03% | 3.6만 |
|---|
| 2026.08.06 | ₩44,054 | ₩44,321 | ₩43,454 | ₩43,827 | -0.52% | 4.8만 |
|---|
| 2026.08.05 | ₩44,441 | ₩45,049 | ₩43,841 | ₩43,948 | -1.11% | 3.8만 |
|---|
| 2026.08.04 | ₩43,480 | ₩44,268 | ₩43,480 | ₩44,268 | +1.81% | 5.6만 |
|---|
| 2026.08.03 | ₩42,693 | ₩43,040 | ₩42,203 | ₩43,040 | +0.81% | 6.7만 |
|---|
| 2026.07.31 | ₩43,267 | ₩43,340 | ₩42,392 | ₩42,773 | -1.14% | 7.3만 |
|---|
| 2026.07.30 | ₩41,905 | ₩42,639 | ₩41,538 | ₩42,639 | +1.75% | 5.9만 |
|---|
| 2026.07.29 | ₩41,558 | ₩41,718 | ₩40,583 | ₩40,850 | -1.70% | 7.1만 |
|---|
| 2026.07.28 | ₩41,785 | ₩41,932 | ₩40,964 | ₩41,585 | -0.48% | 9만 |
|---|
| 2026.07.27 | ₩42,893 | ₩42,893 | ₩41,731 | ₩42,319 | -1.34% | 8.7만 |
|---|
| 2026.07.24 | ₩43,333 | ₩43,554 | ₩42,199 | ₩42,346 | -2.28% | 3.4만 |
|---|
| 2026.07.23 | ₩43,320 | ₩43,974 | ₩42,806 | ₩43,040 | -0.65% | 4.7만 |
|---|
| 2026.07.22 | ₩43,627 | ₩43,721 | ₩43,268 | ₩43,480 | -0.34% | 4만 |
|---|
| 2026.07.21 | ₩43,347 | ₩43,787 | ₩42,866 | ₩43,627 | +0.65% | 4.1만 |
|---|
| 2026.07.20 | ₩42,693 | ₩42,786 | ₩42,279 | ₩42,359 | -0.78% | 6만 |
|---|
| 2026.07.17 | ₩42,799 | ₩42,799 | ₩41,638 | ₩42,399 | -0.94% | 5만 |
|---|
| 2026.07.16 | ₩43,053 | ₩43,914 | ₩42,719 | ₩42,920 | -0.31% | 5.7만 |
|---|
| 2026.07.15 | ₩44,054 | ₩44,054 | ₩42,946 | ₩43,587 | -1.06% | 3.2만 |
|---|
| 2026.07.14 | ₩43,894 | ₩44,134 | ₩43,387 | ₩43,600 | -0.67% | 4.9만 |
|---|
| 2026.07.13 | ₩44,321 | ₩44,321 | ₩43,133 | ₩43,293 | -2.32% | 7만 |
|---|
| 2026.07.10 | ₩44,575 | ₩44,795 | ₩44,001 | ₩44,548 | -0.06% | 4.8만 |
|---|
| 2026.07.09 | ₩44,668 | ₩44,749 | ₩44,255 | ₩44,628 | -0.09% | 3.2만 |
|---|
| 2026.07.08 | ₩43,841 | ₩44,215 | ₩43,440 | ₩44,215 | +0.85% | 6.3만 |
|---|
| 2026.07.07 | ₩45,189 | ₩45,189 | ₩43,774 | ₩44,134 | -2.33% | 5.7만 |
|---|
| 2026.07.06 | ₩44,962 | ₩45,628 | ₩44,962 | ₩45,363 | +0.89% | 10.9만 |
|---|
| 2026.07.02 | ₩45,162 | ₩45,428 | ₩43,787 | ₩44,255 | -2.01% | 5.2만 |
|---|
| 2026.07.01 | ₩45,763 | ₩45,763 | ₩44,535 | ₩44,575 | -2.60% | 7.6만 |
|---|
| 2026.06.30 | ₩45,389 | ₩46,297 | ₩45,222 | ₩46,164 | +1.71% | 4.2만 |
|---|
| 2026.06.29 | ₩44,775 | ₩45,376 | ₩44,161 | ₩45,376 | +1.34% | 5.1만 |
|---|
| 2026.06.26 | ₩44,215 | ₩44,735 | ₩43,954 | ₩44,455 | +0.54% | 3.3만 |
|---|
| 2026.06.25 | ₩45,603 | ₩45,670 | ₩44,755 | ₩45,029 | -1.26% | 3.6만 |
|---|
| 2026.06.24 | ₩44,909 | ₩44,973 | ₩44,361 | ₩44,802 | -0.24% | 4.3만 |
|---|
| 2026.06.23 | ₩45,389 | ₩47,298 | ₩44,562 | ₩44,615 | -1.71% | 10.1만 |
|---|
| 2026.06.22 | ₩46,778 | ₩47,344 | ₩46,631 | ₩46,831 | +0.11% | 5.4만 |
|---|
| 2026.06.18 | ₩46,084 | ₩46,764 | ₩45,990 | ₩46,764 | +1.48% | 3.6만 |
|---|
| 2026.06.17 | ₩45,616 | ₩46,097 | ₩45,256 | ₩45,283 | -0.73% | 6.4만 |
|---|
| 2026.06.16 | ₩46,003 | ₩46,190 | ₩45,162 | ₩45,216 | -1.71% | 10.8만 |
|---|
| 2026.06.15 | ₩46,150 | ₩46,310 | ₩45,751 | ₩46,270 | +0.26% | 8.6만 |
|---|
| 2026.06.12 | ₩44,962 | ₩45,069 | ₩44,455 | ₩45,056 | +0.21% | 7만 |
|---|
| 2026.06.11 | ₩44,014 | ₩44,829 | ₩43,387 | ₩44,829 | +1.85% | 5.2만 |
|---|
| 2026.06.10 | ₩43,894 | ₩44,829 | ₩42,986 | ₩43,267 | -1.43% | 6.1만 |
|---|
| 2026.06.09 | ₩45,029 | ₩45,149 | ₩42,719 | ₩44,375 | -1.45% | 9.4만 |
|---|
| 2026.06.08 | ₩44,482 | ₩45,910 | ₩44,054 | ₩44,188 | -0.66% | 8만 |
|---|
| 2026.06.05 | ₩45,790 | ₩45,790 | ₩43,273 | ₩43,480 | -5.04% | 11.6만 |
|---|
| 2026.06.04 | ₩45,883 | ₩46,190 | ₩45,296 | ₩46,084 | +0.44% | 6.1만 |
|---|
| 2026.06.03 | ₩46,604 | ₩46,604 | ₩45,818 | ₩46,043 | -1.20% | 8.1만 |
|---|
| 2026.06.02 | ₩46,457 | ₩46,604 | ₩46,057 | ₩46,604 | +0.32% | 10.1만 |
|---|
| 2026.06.01 | ₩45,763 | ₩46,464 | ₩45,392 | ₩46,217 | +0.99% | 8.3만 |
|---|
| 2026.05.29 | ₩45,803 | ₩45,857 | ₩45,162 | ₩45,456 | -0.76% | 4.6만 |
|---|
| 2026.05.28 | ₩44,989 | ₩45,443 | ₩44,490 | ₩45,416 | +0.95% | 3.1만 |
|---|
| 2026.05.27 | ₩45,363 | ₩45,643 | ₩44,882 | ₩45,176 | -0.41% | 5.3만 |
|---|
| 2026.05.26 | ₩44,869 | ₩45,149 | ₩44,802 | ₩45,069 | +0.45% | 9.7만 |
|---|
| 2026.05.22 | ₩44,228 | ₩44,228 | ₩43,721 | ₩43,774 | -1.03% | 5.2만 |
|---|
| 2026.05.21 | ₩43,347 | ₩43,893 | ₩43,161 | ₩43,787 | +1.02% | 4.1만 |
|---|
| 2026.05.20 | ₩42,893 | ₩43,227 | ₩42,559 | ₩43,227 | +0.78% | 6.7만 |
|---|
| 2026.05.19 | ₩42,519 | ₩42,786 | ₩42,052 | ₩42,519 | 0.00% | 2.6만 |
|---|
| 2026.05.18 | ₩42,986 | ₩43,721 | ₩42,439 | ₩42,773 | -0.50% | 5.6만 |
|---|
| 2026.05.15 | ₩43,507 | ₩44,133 | ₩42,655 | ₩42,906 | -1.38% | 6.1만 |
|---|
| 2026.05.14 | ₩44,428 | ₩44,779 | ₩43,934 | ₩44,388 | -0.09% | 3.9만 |
|---|
| 2026.05.13 | ₩43,614 | ₩44,281 | ₩43,587 | ₩44,281 | +1.53% | 3.7만 |
|---|
| 2026.05.12 | ₩44,148 | ₩44,148 | ₩42,853 | ₩43,480 | -1.51% | 4.7만 |
|---|
| 2026.05.11 | ₩44,548 | ₩44,548 | ₩44,094 | ₩44,401 | -0.33% | 7.9만 |
|---|
| 2026.05.08 | ₩44,295 | ₩44,308 | ₩43,988 | ₩44,308 | +0.03% | 3.5만 |
|---|
| 2026.05.07 | ₩44,495 | ₩44,495 | ₩43,491 | ₩43,707 | -1.77% | 5.8만 |
|---|
| 2026.05.06 | ₩43,721 | ₩44,321 | ₩43,709 | ₩44,321 | +1.37% | 3.1만 |
|---|
| 2026.05.05 | ₩42,826 | ₩42,826 | ₩42,399 | ₩42,613 | -0.50% | 9.2만 |
|---|
| 2026.05.04 | ₩42,386 | ₩42,719 | ₩41,878 | ₩42,239 | -0.35% | 5.2만 |
|---|
| 2026.05.01 | ₩42,506 | ₩42,706 | ₩42,212 | ₩42,292 | -0.50% | 4만 |
|---|
| 2026.04.30 | ₩41,985 | ₩42,306 | ₩41,558 | ₩42,306 | +0.76% | 4.8만 |
|---|
| 2026.04.29 | ₩41,665 | ₩41,665 | ₩41,197 | ₩41,279 | -0.93% | 4.1만 |
|---|
| 2026.04.28 | ₩41,625 | ₩41,638 | ₩41,144 | ₩41,478 | -0.35% | 4.7만 |
|---|
| 2026.04.27 | ₩42,265 | ₩42,519 | ₩41,932 | ₩42,159 | -0.25% | 5.5만 |
|---|
| 2026.04.24 | ₩41,371 | ₩42,306 | ₩41,371 | ₩42,105 | +1.77% | 3.7만 |
|---|
| 2026.04.23 | ₩41,731 | ₩41,731 | ₩40,810 | ₩41,064 | -1.60% | 4만 |
|---|
| 2026.04.22 | ₩41,558 | ₩42,012 | ₩41,266 | ₩41,838 | +0.67% | 3.7만 |
|---|
| 2026.04.21 | ₩41,665 | ₩42,199 | ₩40,850 | ₩40,957 | -1.70% | 5.4만 |
|---|
| 2026.04.20 | ₩41,598 | ₩41,625 | ₩41,264 | ₩41,518 | -0.19% | 5.7만 |
|---|
| 2026.04.17 | ₩41,665 | ₩42,064 | ₩41,638 | ₩41,852 | +0.45% | 4.7만 |
|---|
| 2026.04.16 | ₩41,278 | ₩41,278 | ₩40,850 | ₩41,024 | -0.61% | 4.3만 |
|---|
| 2026.04.15 | ₩41,251 | ₩41,251 | ₩40,850 | ₩41,077 | -0.42% | 3.4만 |
|---|
| 2026.04.14 | ₩40,797 | ₩41,278 | ₩40,797 | ₩41,264 | +1.15% | 7.5만 |
|---|
| 2026.04.13 | ₩40,049 | ₩40,530 | ₩39,829 | ₩40,530 | +1.20% | 6.1만 |
|---|
| 2026.04.10 | ₩40,370 | ₩40,463 | ₩40,076 | ₩40,250 | -0.30% | 4.4만 |
|---|
| 2026.04.09 | ₩39,702 | ₩40,049 | ₩39,415 | ₩39,943 | +0.61% | 7.7만 |
|---|
| 2026.04.08 | ₩40,170 | ₩40,689 | ₩39,702 | ₩40,023 | -0.37% | 5.1만 |
|---|
| 2026.04.07 | ₩38,100 | ₩38,167 | ₩37,419 | ₩38,167 | +0.18% | 3.9만 |
|---|
| 2026.04.06 | ₩38,114 | ₩38,672 | ₩37,860 | ₩38,100 | -0.04% | 6.5만 |
|---|
| 2026.04.02 | ₩37,059 | ₩37,940 | ₩36,819 | ₩37,793 | +1.98% | 3.1만 |
|---|
| 2026.04.01 | ₩38,194 | ₩38,701 | ₩37,900 | ₩38,060 | -0.35% | 6.4만 |
|---|
| 2026.03.31 | ₩36,845 | ₩37,646 | ₩36,533 | ₩37,646 | +2.17% | 6.9만 |
|---|
| 2026.03.30 | ₩37,099 | ₩37,553 | ₩36,090 | ₩36,285 | -2.20% | 7.5만 |
|---|
| 2026.03.27 | ₩36,725 | ₩36,926 | ₩36,432 | ₩36,578 | -0.40% | 4.7만 |
|---|
| 2026.03.26 | ₩37,500 | ₩37,606 | ₩36,632 | ₩36,632 | -2.31% | 11.3만 |
|---|
| 2026.03.25 | ₩38,194 | ₩38,301 | ₩37,900 | ₩38,035 | -0.42% | 6.6만 |
|---|
| 2026.03.24 | ₩37,246 | ₩37,686 | ₩37,246 | ₩37,566 | +0.86% | 4만 |
|---|
| 2026.03.23 | ₩37,540 | ₩38,100 | ₩37,379 | ₩37,740 | +0.53% | 10.6만 |
|---|
| 2026.03.20 | ₩37,606 | ₩37,947 | ₩36,558 | ₩36,792 | -2.17% | 5만 |
|---|
| 2026.03.19 | ₩37,379 | ₩38,220 | ₩36,912 | ₩37,887 | +1.36% | 6.9만 |
|---|
| 2026.03.18 | ₩38,835 | ₩38,835 | ₩37,994 | ₩38,034 | -2.06% | 6.6만 |
|---|
| 2026.03.17 | ₩38,888 | ₩39,008 | ₩38,608 | ₩38,795 | -0.24% | 6.4만 |
|---|
| 2026.03.16 | ₩38,301 | ₩38,641 | ₩38,301 | ₩38,541 | +0.63% | 6.6만 |
|---|
| 2026.03.13 | ₩38,314 | ₩38,514 | ₩37,666 | ₩37,793 | -1.36% | 15.9만 |
|---|
| 2026.03.12 | ₩38,848 | ₩38,848 | ₩37,953 | ₩38,007 | -2.16% | 6.6만 |
|---|
| 2026.03.11 | ₩38,955 | ₩39,168 | ₩38,728 | ₩39,062 | +0.27% | 3.4만 |
|---|
| 2026.03.10 | ₩38,955 | ₩39,502 | ₩38,714 | ₩39,008 | +0.14% | 3.7만 |
|---|
| 2026.03.09 | ₩37,953 | ₩39,062 | ₩37,379 | ₩38,995 | +2.74% | 15.8만 |
|---|
| 2026.03.06 | ₩38,367 | ₩38,542 | ₩38,020 | ₩38,354 | -0.03% | 5.8만 |
|---|
| 2026.03.05 | ₩39,382 | ₩39,742 | ₩38,354 | ₩38,861 | -1.32% | 8.2만 |
|---|
| 2026.03.04 | ₩39,395 | ₩39,796 | ₩39,182 | ₩39,742 | +0.88% | 4.1만 |
|---|
| 2026.03.03 | ₩40,450 | ₩40,704 | ₩38,235 | ₩39,248 | -2.97% | 12.9만 |
|---|
| 2026.03.02 | ₩40,984 | ₩41,184 | ₩40,663 | ₩41,011 | +0.07% | 8.4만 |
|---|
| 2026.02.27 | ₩41,451 | ₩41,838 | ₩41,411 | ₩41,705 | +0.61% | 4만 |
|---|
| 2026.02.26 | ₩42,105 | ₩42,292 | ₩41,251 | ₩41,772 | -0.79% | 6.6만 |
|---|
| 2026.02.25 | ₩42,239 | ₩42,239 | ₩41,852 | ₩42,105 | -0.32% | 9.3만 |
|---|
| 2026.02.24 | ₩41,411 | ₩41,958 | ₩41,282 | ₩41,772 | +0.87% | 3.4만 |
|---|
| 2026.02.23 | ₩41,211 | ₩41,514 | ₩40,850 | ₩41,091 | -0.29% | 11.2만 |
|---|
| 2026.02.20 | ₩40,597 | ₩41,331 | ₩40,490 | ₩41,224 | +1.55% | 4만 |
|---|
| 2026.02.19 | ₩40,597 | ₩40,637 | ₩40,270 | ₩40,637 | +0.10% | 2.6만 |
|---|
| 2026.02.18 | ₩40,717 | ₩40,930 | ₩40,543 | ₩40,744 | +0.07% | 5.6만 |
|---|
| 2026.02.17 | ₩40,677 | ₩40,730 | ₩40,049 | ₩40,610 | -0.16% | 10.3만 |
|---|
| 2026.02.13 | ₩40,583 | ₩40,890 | ₩40,338 | ₩40,824 | +0.59% | 3.5만 |
|---|
| 2026.02.12 | ₩41,505 | ₩41,718 | ₩40,430 | ₩40,583 | -2.22% | 8만 |
|---|
| 2026.02.11 | ₩41,024 | ₩41,291 | ₩40,724 | ₩41,278 | +0.62% | 6.7만 |
|---|
| 2026.02.10 | ₩40,570 | ₩40,770 | ₩40,421 | ₩40,637 | +0.16% | 7.2만 |
|---|
| 2026.02.09 | ₩39,929 | ₩40,450 | ₩39,929 | ₩40,410 | +1.20% | 7만 |
|---|
| 2026.02.06 | ₩39,155 | ₩39,943 | ₩39,155 | ₩39,943 | +2.01% | 6.5만 |
|---|
| 2026.02.05 | ₩38,648 | ₩39,275 | ₩38,479 | ₩38,795 | +0.38% | 4.8만 |
|---|
| 2026.02.04 | ₩39,569 | ₩39,569 | ₩38,634 | ₩38,941 | -1.59% | 7.1만 |
|---|
| 2026.02.03 | ₩39,622 | ₩39,636 | ₩38,868 | ₩39,302 | -0.81% | 11.1만 |
|---|
| 2026.02.02 | ₩38,941 | ₩39,729 | ₩38,875 | ₩39,382 | +1.13% | 8.4만 |
|---|
| 2026.01.30 | ₩39,502 | ₩41,838 | ₩38,975 | ₩39,128 | -0.95% | 7.7만 |
|---|
| 2026.01.29 | ₩40,303 | ₩41,384 | ₩39,262 | ₩39,876 | -1.06% | 7.7만 |
|---|
| 2026.01.28 | ₩40,156 | ₩40,490 | ₩39,863 | ₩40,076 | -0.20% | 9.2만 |
|---|
| 2026.01.27 | ₩39,609 | ₩40,156 | ₩39,609 | ₩40,156 | +1.38% | 6.4만 |
|---|
| 2026.01.26 | ₩39,555 | ₩39,582 | ₩39,247 | ₩39,395 | -0.40% | 8.3만 |
|---|
| 2026.01.23 | ₩38,928 | ₩39,395 | ₩38,915 | ₩39,248 | +0.82% | 2.2만 |
|---|
| 2026.01.22 | ₩38,714 | ₩39,155 | ₩38,714 | ₩38,955 | +0.62% | 4만 |
|---|
| 2026.01.21 | ₩38,327 | ₩38,714 | ₩38,274 | ₩38,554 | +0.59% | 5.2만 |
|---|
| 2026.01.20 | ₩38,714 | ₩38,935 | ₩38,047 | ₩38,074 | -1.66% | 7.7만 |
|---|
| 2026.01.16 | ₩38,835 | ₩38,928 | ₩38,641 | ₩38,861 | +0.07% | 3.7만 |
|---|
| 2026.01.15 | ₩38,835 | ₩39,128 | ₩38,741 | ₩38,888 | +0.14% | 3.6만 |
|---|
| 2026.01.14 | ₩38,501 | ₩38,568 | ₩38,207 | ₩38,514 | +0.03% | 16.9만 |
|---|
| 2026.01.13 | ₩38,754 | ₩38,821 | ₩38,341 | ₩38,447 | -0.79% | 4.8만 |
|---|
| 2026.01.12 | ₩38,087 | ₩38,661 | ₩38,087 | ₩38,661 | +1.51% | 3.7만 |
|---|
| 2026.01.09 | ₩38,034 | ₩38,074 | ₩37,733 | ₩38,074 | +0.11% | 5만 |
|---|
| 2026.01.08 | ₩37,673 | ₩37,753 | ₩37,526 | ₩37,660 | -0.04% | 4.4만 |
|---|
| 2026.01.07 | ₩38,127 | ₩38,194 | ₩37,660 | ₩37,700 | -1.12% | 4만 |
|---|
| 2026.01.06 | ₩37,900 | ₩38,060 | ₩37,867 | ₩37,967 | +0.18% | 1.9만 |
|---|
| 2026.01.05 | ₩37,540 | ₩37,780 | ₩37,446 | ₩37,660 | +0.32% | 8.5만 |
|---|
| 2026.01.02 | ₩36,845 | ₩37,311 | ₩36,845 | ₩37,299 | +1.23% | 2.3만 |
|---|
| 2025.12.31 | ₩36,712 | ₩36,712 | ₩36,338 | ₩36,445 | -0.73% | 1.6만 |
|---|
| 2025.12.30 | ₩36,832 | ₩36,832 | ₩36,352 | ₩36,605 | -0.62% | 2.4만 |
|---|
| 2025.12.29 | ₩36,725 | ₩36,725 | ₩36,385 | ₩36,552 | -0.47% | 2.8만 |
|---|
| 2025.12.26 | ₩36,712 | ₩36,805 | ₩36,465 | ₩36,725 | +0.04% | 2.2만 |
|---|
| 2025.12.24 | ₩36,472 | ₩36,727 | ₩36,386 | ₩36,699 | +0.62% | 9.1천 |
|---|
| 2025.12.23 | ₩36,311 | ₩36,525 | ₩36,231 | ₩36,472 | +0.44% | 2.6만 |
|---|
| 2025.12.22 | ₩36,044 | ₩36,712 | ₩36,034 | ₩36,218 | +0.48% | 2.8만 |
|---|
| 2025.12.19 | ₩35,951 | ₩36,058 | ₩35,911 | ₩35,978 | +0.07% | 14.3만 |
|---|
| 2025.12.18 | ₩35,724 | ₩35,818 | ₩35,537 | ₩35,737 | +0.04% | 1.5만 |
|---|
| 2025.12.17 | ₩35,644 | ₩35,737 | ₩35,183 | ₩35,270 | -1.05% | 3.9만 |
|---|
| 2025.12.16 | ₩36,098 | ₩36,098 | ₩35,510 | ₩35,777 | -0.89% | 2.4만 |
|---|
| 2025.12.15 | ₩36,311 | ₩36,311 | ₩35,943 | ₩35,991 | -0.88% | 3.8만 |
|---|
| 2025.12.12 | ₩36,672 | ₩36,672 | ₩35,991 | ₩36,038 | -1.73% | 5.6만 |
|---|
| 2025.12.11 | ₩36,258 | ₩36,672 | ₩36,258 | ₩36,672 | +1.14% | 4.2만 |
|---|
| 2025.12.10 | ₩36,458 | ₩36,792 | ₩36,237 | ₩36,792 | +0.92% | 1만 |
|---|
| 2025.12.09 | ₩36,085 | ₩36,258 | ₩35,966 | ₩36,231 | +0.41% | 2.4만 |
|---|
| 2025.12.08 | ₩36,218 | ₩36,298 | ₩36,058 | ₩36,258 | +0.11% | 2.1만 |
|---|
| 2025.12.05 | ₩36,632 | ₩36,632 | ₩36,178 | ₩36,191 | -1.20% | 1.6만 |
|---|
| 2025.12.04 | ₩36,111 | ₩36,418 | ₩36,004 | ₩36,418 | +0.85% | 2.8만 |
|---|
| 2025.12.03 | ₩36,044 | ₩36,085 | ₩35,777 | ₩36,085 | +0.11% | 2.4만 |
|---|
| 2025.12.02 | ₩36,031 | ₩36,111 | ₩35,696 | ₩35,824 | -0.57% | 2만 |
|---|
| 2025.12.01 | ₩35,791 | ₩35,911 | ₩35,711 | ₩35,735 | -0.16% | 9.2만 |
|---|
| 2025.11.28 | ₩35,844 | ₩35,867 | ₩35,681 | ₩35,755 | -0.25% | 2.5만 |
|---|
| 2025.11.26 | ₩35,631 | ₩35,697 | ₩35,434 | ₩35,641 | +0.03% | 1.5만 |
|---|
| 2025.11.25 | ₩34,963 | ₩35,390 | ₩34,776 | ₩35,190 | +0.65% | 2.6만 |
|---|
| 2025.11.24 | ₩34,923 | ₩34,990 | ₩34,736 | ₩34,963 | +0.11% | 9.6천 |
|---|
| 2025.11.21 | ₩34,376 | ₩34,669 | ₩34,055 | ₩34,629 | +0.74% | 1.9만 |
|---|
| 2025.11.20 | ₩35,270 | ₩35,497 | ₩34,384 | ₩34,384 | -2.51% | 2.5만 |
|---|
| 2025.11.19 | ₩34,990 | ₩35,189 | ₩34,823 | ₩35,057 | +0.19% | 1.5만 |
|---|
| 2025.11.18 | ₩35,043 | ₩35,103 | ₩34,763 | ₩35,089 | +0.13% | 1.1만 |
|---|
| 2025.11.17 | ₩35,631 | ₩35,737 | ₩35,190 | ₩35,314 | -0.89% | 2.3만 |
|---|
| 2025.11.14 | ₩35,604 | ₩36,251 | ₩35,438 | ₩35,648 | +0.12% | 2.2만 |
|---|
| 2025.11.13 | ₩36,352 | ₩36,352 | ₩35,767 | ₩35,834 | -1.42% | 1.2만 |
|---|
| 2025.11.12 | ₩36,498 | ₩36,498 | ₩36,258 | ₩36,352 | -0.40% | 9.9천 |
|---|
| 2025.11.11 | ₩36,258 | ₩36,311 | ₩36,142 | ₩36,238 | -0.06% | 5.9천 |
|---|
| 2025.11.10 | ₩35,978 | ₩36,245 | ₩35,844 | ₩36,245 | +0.74% | 1.9만 |
|---|
| 2025.11.07 | ₩35,417 | ₩35,575 | ₩35,109 | ₩35,575 | +0.44% | 1.2만 |
|---|
| 2025.11.06 | ₩35,978 | ₩35,978 | ₩35,564 | ₩35,791 | -0.52% | 12만 |
|---|
| 2025.11.05 | ₩35,938 | ₩36,163 | ₩35,377 | ₩36,058 | +0.33% | 1.9만 |
|---|
| 2025.11.04 | ₩36,365 | ₩36,365 | ₩35,812 | ₩35,867 | -1.37% | 2.7만 |
|---|
| 2025.11.03 | ₩36,805 | ₩37,112 | ₩36,578 | ₩36,712 | -0.25% | 1.5만 |
|---|
| 2025.10.31 | ₩36,819 | ₩36,819 | ₩36,311 | ₩36,565 | -0.69% | 3.4만 |
|---|
| 2025.10.30 | ₩36,859 | ₩36,859 | ₩36,496 | ₩36,619 | -0.65% | 1.5만 |
|---|
| 2025.10.29 | ₩37,126 | ₩37,152 | ₩36,592 | ₩36,859 | -0.72% | 2만 |
|---|
| 2025.10.28 | ₩36,832 | ₩36,832 | ₩36,581 | ₩36,805 | -0.07% | 1.4만 |
|---|
| 2025.10.27 | ₩36,966 | ₩36,966 | ₩36,661 | ₩36,859 | -0.29% | 5.1만 |
|---|
| 2025.10.24 | ₩36,725 | ₩36,725 | ₩36,536 | ₩36,645 | -0.22% | 1.4만 |
|---|
| 2025.10.23 | ₩36,352 | ₩36,445 | ₩36,265 | ₩36,445 | +0.26% | 1.7만 |
|---|
| 2025.10.22 | ₩36,352 | ₩36,352 | ₩35,938 | ₩36,125 | -0.62% | 1.5만 |
|---|
| 2025.10.21 | ₩36,578 | ₩36,633 | ₩36,062 | ₩36,298 | -0.77% | 2.7만 |
|---|
| 2025.10.20 | ₩36,445 | ₩36,912 | ₩36,445 | ₩36,792 | +0.95% | 2.3만 |
|---|
| 2025.10.17 | ₩36,432 | ₩36,445 | ₩36,185 | ₩36,405 | -0.07% | 7.2천 |
|---|
| 2025.10.16 | ₩36,578 | ₩36,659 | ₩36,271 | ₩36,381 | -0.54% | 1.1만 |
|---|
| 2025.10.15 | ₩36,178 | ₩36,418 | ₩36,150 | ₩36,378 | +0.55% | 1.1만 |
|---|
| 2025.10.14 | ₩35,631 | ₩36,031 | ₩34,976 | ₩35,818 | +0.52% | 2.3만 |
|---|
| 2025.10.13 | ₩35,737 | ₩36,165 | ₩35,728 | ₩36,125 | +1.08% | 1.8만 |
|---|
| 2025.10.10 | ₩36,378 | ₩36,378 | ₩34,860 | ₩35,057 | -3.63% | 4.2만 |
|---|