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 | ₩44,966 | ₩45,286 | ₩44,641 | ₩44,872 | -0.21% | 5.8만 |
| 2026.10.08 | ₩45,433 | ₩45,433 | ₩44,184 | ₩44,565 | -1.91% | 11.1만 |
| 2026.10.07 | ₩45,420 | ₩45,620 | ₩44,966 | ₩45,594 | +0.38% | 9.1만 |
| 2026.10.06 | ₩46,275 | ₩46,302 | ₩46,008 | ₩46,088 | -0.40% | 8.4만 |
| 2026.10.05 | ₩46,048 | ₩46,328 | ₩45,821 | ₩46,248 | +0.44% | 8만 |
| 2026.10.02 | ₩45,513 | ₩45,821 | ₩45,421 | ₩45,767 | +0.56% | 6.3만 |
| 2026.10.01 | ₩44,845 | ₩45,186 | ₩44,451 | ₩44,886 | +0.09% | 4.4만 |
| 2026.09.30 | ₩45,059 | ₩45,206 | ₩44,712 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,752 |
| -0.68% |
| 9.1만 |
| 2026.09.29 | ₩44,899 | ₩45,246 | ₩44,498 | ₩45,019 | +0.27% | 10.2만 |
|---|
| 2026.09.28 | ₩44,845 | ₩45,233 | ₩44,271 | ₩44,992 | +0.33% | 14.7만 |
|---|
| 2026.09.25 | ₩45,179 | ₩45,273 | ₩44,899 | ₩45,273 | +0.21% | 5.8만 |
|---|
| 2026.09.24 | ₩44,712 | ₩45,199 | ₩44,552 | ₩44,912 | +0.45% | 5.6만 |
|---|
| 2026.09.23 | ₩45,540 | ₩45,897 | ₩44,765 | ₩45,006 | -1.17% | 9.4만 |
|---|
| 2026.09.22 | ₩45,313 | ₩45,834 | ₩45,313 | ₩45,834 | +1.15% | 8만 |
|---|
| 2026.09.21 | ₩44,912 | ₩45,340 | ₩44,779 | ₩45,340 | +0.95% | 5.5만 |
|---|
| 2026.09.18 | ₩43,991 | ₩44,431 | ₩43,844 | ₩44,231 | +0.55% | 6.4만 |
|---|
| 2026.09.17 | ₩44,004 | ₩44,111 | ₩43,897 | ₩44,084 | +0.18% | 4.2만 |
|---|
| 2026.09.16 | ₩43,763 | ₩44,117 | ₩42,975 | ₩43,323 | -1.01% | 4.8만 |
|---|
| 2026.09.15 | ₩43,483 | ₩43,683 | ₩43,082 | ₩43,242 | -0.55% | 7.3만 |
|---|
| 2026.09.14 | ₩43,817 | ₩43,817 | ₩43,300 | ₩43,496 | -0.73% | 9.6만 |
|---|
| 2026.09.11 | ₩44,605 | ₩44,819 | ₩44,298 | ₩44,405 | -0.45% | 8만 |
|---|
| 2026.09.10 | ₩44,458 | ₩44,727 | ₩43,977 | ₩44,044 | -0.93% | 8.2만 |
|---|
| 2026.09.09 | ₩45,206 | ₩45,298 | ₩44,692 | ₩44,819 | -0.86% | 7.5만 |
|---|
| 2026.09.08 | ₩45,193 | ₩45,420 | ₩44,952 | ₩45,326 | +0.30% | 10.5만 |
|---|
| 2026.09.04 | ₩44,672 | ₩45,139 | ₩44,672 | ₩45,126 | +1.02% | 4.8만 |
|---|
| 2026.09.03 | ₩44,391 | ₩44,992 | ₩43,964 | ₩44,565 | +0.39% | 7.3만 |
|---|
| 2026.09.02 | ₩44,124 | ₩44,625 | ₩43,988 | ₩44,258 | +0.30% | 5.8만 |
|---|
| 2026.09.01 | ₩44,485 | ₩44,524 | ₩44,004 | ₩44,084 | -0.90% | 9.7만 |
|---|
| 2026.08.31 | ₩44,739 | ₩44,939 | ₩44,391 | ₩44,485 | -0.57% | 8.2만 |
|---|
| 2026.08.28 | ₩45,206 | ₩45,407 | ₩44,525 | ₩44,699 | -1.12% | 9.3만 |
|---|
| 2026.08.27 | ₩45,153 | ₩45,286 | ₩44,809 | ₩45,099 | -0.12% | 6.2만 |
|---|
| 2026.08.26 | ₩45,233 | ₩45,233 | ₩44,763 | ₩45,006 | -0.50% | 9.4만 |
|---|
| 2026.08.25 | ₩44,899 | ₩45,258 | ₩44,699 | ₩45,113 | +0.48% | 11.4만 |
|---|
| 2026.08.24 | ₩45,046 | ₩45,086 | ₩44,298 | ₩44,618 | -0.95% | 10.8만 |
|---|
| 2026.08.21 | ₩45,366 | ₩45,407 | ₩44,966 | ₩45,086 | -0.62% | 5.5만 |
|---|
| 2026.08.20 | ₩44,672 | ₩44,886 | ₩44,431 | ₩44,886 | +0.48% | 5.8만 |
|---|
| 2026.08.19 | ₩44,672 | ₩44,946 | ₩44,338 | ₩44,779 | +0.24% | 6.2만 |
|---|
| 2026.08.18 | ₩44,752 | ₩44,792 | ₩44,137 | ₩44,298 | -1.01% | 5.4만 |
|---|
| 2026.08.17 | ₩45,447 | ₩45,687 | ₩45,280 | ₩45,527 | +0.18% | 7만 |
|---|
| 2026.08.14 | ₩45,420 | ₩45,674 | ₩44,966 | ₩45,139 | -0.62% | 5.2만 |
|---|
| 2026.08.13 | ₩45,420 | ₩45,460 | ₩45,153 | ₩45,393 | -0.06% | 5만 |
|---|
| 2026.08.12 | ₩44,939 | ₩45,340 | ₩44,939 | ₩45,126 | +0.42% | 6.5만 |
|---|
| 2026.08.11 | ₩44,605 | ₩44,788 | ₩44,365 | ₩44,498 | -0.24% | 4.3만 |
|---|
| 2026.08.10 | ₩44,431 | ₩44,645 | ₩44,127 | ₩44,324 | -0.24% | 7.9만 |
|---|
| 2026.08.07 | ₩44,351 | ₩44,418 | ₩43,924 | ₩44,338 | -0.03% | 3.6만 |
|---|
| 2026.08.06 | ₩44,084 | ₩44,351 | ₩43,483 | ₩43,857 | -0.52% | 4.8만 |
|---|
| 2026.08.05 | ₩44,471 | ₩45,079 | ₩43,870 | ₩43,977 | -1.11% | 3.8만 |
|---|
| 2026.08.04 | ₩43,510 | ₩44,298 | ₩43,510 | ₩44,298 | +1.81% | 5.6만 |
|---|
| 2026.08.03 | ₩42,721 | ₩43,069 | ₩42,231 | ₩43,069 | +0.81% | 6.7만 |
|---|
| 2026.07.31 | ₩43,296 | ₩43,369 | ₩42,421 | ₩42,802 | -1.14% | 7.3만 |
|---|
| 2026.07.30 | ₩41,933 | ₩42,668 | ₩41,566 | ₩42,668 | +1.75% | 5.9만 |
|---|
| 2026.07.29 | ₩41,586 | ₩41,746 | ₩40,611 | ₩40,878 | -1.70% | 7.1만 |
|---|
| 2026.07.28 | ₩41,813 | ₩41,960 | ₩40,991 | ₩41,613 | -0.48% | 9만 |
|---|
| 2026.07.27 | ₩42,922 | ₩42,922 | ₩41,760 | ₩42,347 | -1.34% | 8.7만 |
|---|
| 2026.07.24 | ₩43,363 | ₩43,583 | ₩42,227 | ₩42,374 | -2.28% | 3.4만 |
|---|
| 2026.07.23 | ₩43,349 | ₩44,004 | ₩42,835 | ₩43,069 | -0.65% | 4.7만 |
|---|
| 2026.07.22 | ₩43,657 | ₩43,750 | ₩43,297 | ₩43,510 | -0.34% | 4만 |
|---|
| 2026.07.21 | ₩43,376 | ₩43,817 | ₩42,895 | ₩43,657 | +0.65% | 4.1만 |
|---|
| 2026.07.20 | ₩42,721 | ₩42,815 | ₩42,307 | ₩42,387 | -0.78% | 6만 |
|---|
| 2026.07.17 | ₩42,828 | ₩42,828 | ₩41,666 | ₩42,428 | -0.94% | 5만 |
|---|
| 2026.07.16 | ₩43,082 | ₩43,944 | ₩42,748 | ₩42,949 | -0.31% | 5.7만 |
|---|
| 2026.07.15 | ₩44,084 | ₩44,084 | ₩42,975 | ₩43,616 | -1.06% | 3.2만 |
|---|
| 2026.07.14 | ₩43,924 | ₩44,164 | ₩43,416 | ₩43,630 | -0.67% | 4.9만 |
|---|
| 2026.07.13 | ₩44,351 | ₩44,351 | ₩43,162 | ₩43,323 | -2.32% | 7만 |
|---|
| 2026.07.10 | ₩44,605 | ₩44,825 | ₩44,031 | ₩44,578 | -0.06% | 4.8만 |
|---|
| 2026.07.09 | ₩44,699 | ₩44,779 | ₩44,284 | ₩44,658 | -0.09% | 3.2만 |
|---|
| 2026.07.08 | ₩43,870 | ₩44,244 | ₩43,470 | ₩44,244 | +0.85% | 6.3만 |
|---|
| 2026.07.07 | ₩45,220 | ₩45,220 | ₩43,804 | ₩44,164 | -2.33% | 5.7만 |
|---|
| 2026.07.06 | ₩44,992 | ₩45,659 | ₩44,992 | ₩45,393 | +0.89% | 10.9만 |
|---|
| 2026.07.02 | ₩45,193 | ₩45,459 | ₩43,817 | ₩44,284 | -2.01% | 5.2만 |
|---|
| 2026.07.01 | ₩45,794 | ₩45,794 | ₩44,565 | ₩44,605 | -2.60% | 7.6만 |
|---|
| 2026.06.30 | ₩45,420 | ₩46,328 | ₩45,253 | ₩46,195 | +1.71% | 4.2만 |
|---|
| 2026.06.29 | ₩44,805 | ₩45,407 | ₩44,191 | ₩45,407 | +1.34% | 5.1만 |
|---|
| 2026.06.26 | ₩44,244 | ₩44,765 | ₩43,984 | ₩44,485 | +0.54% | 3.3만 |
|---|
| 2026.06.25 | ₩45,634 | ₩45,700 | ₩44,785 | ₩45,059 | -1.26% | 3.6만 |
|---|
| 2026.06.24 | ₩44,939 | ₩45,003 | ₩44,391 | ₩44,832 | -0.24% | 4.3만 |
|---|
| 2026.06.23 | ₩45,420 | ₩47,330 | ₩44,592 | ₩44,645 | -1.71% | 10.1만 |
|---|
| 2026.06.22 | ₩46,809 | ₩47,376 | ₩46,662 | ₩46,863 | +0.11% | 5.4만 |
|---|
| 2026.06.18 | ₩46,115 | ₩46,796 | ₩46,021 | ₩46,796 | +1.48% | 3.6만 |
|---|
| 2026.06.17 | ₩45,647 | ₩46,128 | ₩45,286 | ₩45,313 | -0.73% | 6.4만 |
|---|
| 2026.06.16 | ₩46,034 | ₩46,221 | ₩45,193 | ₩45,246 | -1.71% | 10.8만 |
|---|
| 2026.06.15 | ₩46,181 | ₩46,342 | ₩45,782 | ₩46,302 | +0.26% | 8.6만 |
|---|
| 2026.06.12 | ₩44,992 | ₩45,099 | ₩44,485 | ₩45,086 | +0.21% | 7만 |
|---|
| 2026.06.11 | ₩44,044 | ₩44,859 | ₩43,416 | ₩44,859 | +1.85% | 5.2만 |
|---|
| 2026.06.10 | ₩43,924 | ₩44,859 | ₩43,015 | ₩43,296 | -1.43% | 6.1만 |
|---|
| 2026.06.09 | ₩45,059 | ₩45,179 | ₩42,748 | ₩44,405 | -1.45% | 9.4만 |
|---|
| 2026.06.08 | ₩44,512 | ₩45,941 | ₩44,084 | ₩44,218 | -0.66% | 8만 |
|---|
| 2026.06.05 | ₩45,821 | ₩45,821 | ₩43,303 | ₩43,510 | -5.04% | 11.6만 |
|---|
| 2026.06.04 | ₩45,914 | ₩46,221 | ₩45,326 | ₩46,115 | +0.44% | 6.1만 |
|---|
| 2026.06.03 | ₩46,636 | ₩46,636 | ₩45,849 | ₩46,075 | -1.20% | 8.1만 |
|---|
| 2026.06.02 | ₩46,489 | ₩46,636 | ₩46,088 | ₩46,636 | +0.32% | 10.1만 |
|---|
| 2026.06.01 | ₩45,794 | ₩46,495 | ₩45,423 | ₩46,248 | +0.99% | 8.3만 |
|---|
| 2026.05.29 | ₩45,834 | ₩45,887 | ₩45,193 | ₩45,487 | -0.76% | 4.6만 |
|---|
| 2026.05.28 | ₩45,019 | ₩45,473 | ₩44,520 | ₩45,447 | +0.95% | 3.1만 |
|---|
| 2026.05.27 | ₩45,393 | ₩45,674 | ₩44,912 | ₩45,206 | -0.41% | 5.3만 |
|---|
| 2026.05.26 | ₩44,899 | ₩45,179 | ₩44,832 | ₩45,099 | +0.45% | 9.7만 |
|---|
| 2026.05.22 | ₩44,258 | ₩44,258 | ₩43,750 | ₩43,804 | -1.03% | 5.2만 |
|---|
| 2026.05.21 | ₩43,376 | ₩43,922 | ₩43,190 | ₩43,817 | +1.02% | 4.1만 |
|---|
| 2026.05.20 | ₩42,922 | ₩43,256 | ₩42,588 | ₩43,256 | +0.78% | 6.7만 |
|---|
| 2026.05.19 | ₩42,548 | ₩42,815 | ₩42,080 | ₩42,548 | 0.00% | 2.6만 |
|---|
| 2026.05.18 | ₩43,015 | ₩43,750 | ₩42,468 | ₩42,802 | -0.50% | 5.6만 |
|---|
| 2026.05.15 | ₩43,536 | ₩44,163 | ₩42,684 | ₩42,935 | -1.38% | 6.1만 |
|---|
| 2026.05.14 | ₩44,458 | ₩44,809 | ₩43,964 | ₩44,418 | -0.09% | 3.9만 |
|---|
| 2026.05.13 | ₩43,643 | ₩44,311 | ₩43,616 | ₩44,311 | +1.53% | 3.7만 |
|---|
| 2026.05.12 | ₩44,178 | ₩44,178 | ₩42,882 | ₩43,510 | -1.51% | 4.7만 |
|---|
| 2026.05.11 | ₩44,578 | ₩44,578 | ₩44,124 | ₩44,431 | -0.33% | 7.9만 |
|---|
| 2026.05.08 | ₩44,324 | ₩44,338 | ₩44,017 | ₩44,338 | +0.03% | 3.5만 |
|---|
| 2026.05.07 | ₩44,525 | ₩44,525 | ₩43,520 | ₩43,737 | -1.77% | 5.8만 |
|---|
| 2026.05.06 | ₩43,750 | ₩44,351 | ₩43,738 | ₩44,351 | +1.37% | 3.1만 |
|---|
| 2026.05.05 | ₩42,855 | ₩42,855 | ₩42,428 | ₩42,641 | -0.50% | 9.2만 |
|---|
| 2026.05.04 | ₩42,414 | ₩42,748 | ₩41,907 | ₩42,267 | -0.35% | 5.2만 |
|---|
| 2026.05.01 | ₩42,534 | ₩42,735 | ₩42,241 | ₩42,321 | -0.50% | 4만 |
|---|
| 2026.04.30 | ₩42,013 | ₩42,334 | ₩41,586 | ₩42,334 | +0.76% | 4.8만 |
|---|
| 2026.04.29 | ₩41,693 | ₩41,693 | ₩41,225 | ₩41,307 | -0.93% | 4.1만 |
|---|
| 2026.04.28 | ₩41,653 | ₩41,666 | ₩41,172 | ₩41,506 | -0.35% | 4.7만 |
|---|
| 2026.04.27 | ₩42,294 | ₩42,548 | ₩41,960 | ₩42,187 | -0.25% | 5.5만 |
|---|
| 2026.04.24 | ₩41,399 | ₩42,334 | ₩41,399 | ₩42,134 | +1.77% | 3.7만 |
|---|
| 2026.04.23 | ₩41,760 | ₩41,760 | ₩40,838 | ₩41,092 | -1.60% | 4만 |
|---|
| 2026.04.22 | ₩41,586 | ₩42,040 | ₩41,293 | ₩41,866 | +0.67% | 3.7만 |
|---|
| 2026.04.21 | ₩41,693 | ₩42,227 | ₩40,878 | ₩40,985 | -1.70% | 5.4만 |
|---|
| 2026.04.20 | ₩41,626 | ₩41,653 | ₩41,292 | ₩41,546 | -0.19% | 5.7만 |
|---|
| 2026.04.17 | ₩41,693 | ₩42,092 | ₩41,666 | ₩41,880 | +0.45% | 4.7만 |
|---|
| 2026.04.16 | ₩41,305 | ₩41,305 | ₩40,878 | ₩41,052 | -0.61% | 4.3만 |
|---|
| 2026.04.15 | ₩41,279 | ₩41,279 | ₩40,878 | ₩41,105 | -0.42% | 3.4만 |
|---|
| 2026.04.14 | ₩40,824 | ₩41,305 | ₩40,824 | ₩41,292 | +1.15% | 7.5만 |
|---|
| 2026.04.13 | ₩40,076 | ₩40,557 | ₩39,856 | ₩40,557 | +1.20% | 6.1만 |
|---|
| 2026.04.10 | ₩40,397 | ₩40,491 | ₩40,103 | ₩40,277 | -0.30% | 4.4만 |
|---|
| 2026.04.09 | ₩39,729 | ₩40,076 | ₩39,442 | ₩39,970 | +0.61% | 7.7만 |
|---|
| 2026.04.08 | ₩40,197 | ₩40,716 | ₩39,729 | ₩40,050 | -0.37% | 5.1만 |
|---|
| 2026.04.07 | ₩38,126 | ₩38,193 | ₩37,445 | ₩38,193 | +0.18% | 3.9만 |
|---|
| 2026.04.06 | ₩38,139 | ₩38,698 | ₩37,886 | ₩38,126 | -0.04% | 6.5만 |
|---|
| 2026.04.02 | ₩37,084 | ₩37,966 | ₩36,844 | ₩37,819 | +1.98% | 3.1만 |
|---|
| 2026.04.01 | ₩38,220 | ₩38,727 | ₩37,926 | ₩38,086 | -0.35% | 6.4만 |
|---|
| 2026.03.31 | ₩36,870 | ₩37,672 | ₩36,558 | ₩37,672 | +2.17% | 6.9만 |
|---|
| 2026.03.30 | ₩37,124 | ₩37,578 | ₩36,114 | ₩36,309 | -2.20% | 7.5만 |
|---|
| 2026.03.27 | ₩36,750 | ₩36,950 | ₩36,456 | ₩36,603 | -0.40% | 4.7만 |
|---|
| 2026.03.26 | ₩37,525 | ₩37,632 | ₩36,657 | ₩36,657 | -2.31% | 11.3만 |
|---|
| 2026.03.25 | ₩38,220 | ₩38,326 | ₩37,926 | ₩38,061 | -0.42% | 6.6만 |
|---|
| 2026.03.24 | ₩37,271 | ₩37,712 | ₩37,271 | ₩37,592 | +0.86% | 4만 |
|---|
| 2026.03.23 | ₩37,565 | ₩38,126 | ₩37,405 | ₩37,765 | +0.53% | 10.6만 |
|---|
| 2026.03.20 | ₩37,632 | ₩37,972 | ₩36,583 | ₩36,817 | -2.17% | 5만 |
|---|
| 2026.03.19 | ₩37,405 | ₩38,246 | ₩36,937 | ₩37,912 | +1.36% | 6.9만 |
|---|
| 2026.03.18 | ₩38,861 | ₩38,861 | ₩38,019 | ₩38,059 | -2.06% | 6.6만 |
|---|
| 2026.03.17 | ₩38,914 | ₩39,034 | ₩38,634 | ₩38,821 | -0.24% | 6.4만 |
|---|
| 2026.03.16 | ₩38,326 | ₩38,667 | ₩38,326 | ₩38,567 | +0.63% | 6.6만 |
|---|
| 2026.03.13 | ₩38,340 | ₩38,540 | ₩37,692 | ₩37,819 | -1.36% | 15.9만 |
|---|
| 2026.03.12 | ₩38,874 | ₩38,874 | ₩37,979 | ₩38,033 | -2.16% | 6.6만 |
|---|
| 2026.03.11 | ₩38,981 | ₩39,195 | ₩38,754 | ₩39,088 | +0.27% | 3.4만 |
|---|
| 2026.03.10 | ₩38,981 | ₩39,529 | ₩38,741 | ₩39,034 | +0.14% | 3.7만 |
|---|
| 2026.03.09 | ₩37,979 | ₩39,088 | ₩37,405 | ₩39,021 | +2.74% | 15.8만 |
|---|
| 2026.03.06 | ₩38,393 | ₩38,568 | ₩38,046 | ₩38,380 | -0.03% | 5.8만 |
|---|
| 2026.03.05 | ₩39,408 | ₩39,769 | ₩38,380 | ₩38,887 | -1.32% | 8.2만 |
|---|
| 2026.03.04 | ₩39,422 | ₩39,823 | ₩39,208 | ₩39,769 | +0.88% | 4.1만 |
|---|
| 2026.03.03 | ₩40,477 | ₩40,731 | ₩38,261 | ₩39,275 | -2.97% | 12.9만 |
|---|
| 2026.03.02 | ₩41,012 | ₩41,212 | ₩40,691 | ₩41,038 | +0.07% | 8.4만 |
|---|
| 2026.02.27 | ₩41,479 | ₩41,866 | ₩41,439 | ₩41,733 | +0.61% | 4만 |
|---|
| 2026.02.26 | ₩42,134 | ₩42,321 | ₩41,279 | ₩41,800 | -0.79% | 6.6만 |
|---|
| 2026.02.25 | ₩42,267 | ₩42,267 | ₩41,880 | ₩42,134 | -0.32% | 9.3만 |
|---|
| 2026.02.24 | ₩41,439 | ₩41,987 | ₩41,309 | ₩41,800 | +0.87% | 3.4만 |
|---|
| 2026.02.23 | ₩41,239 | ₩41,542 | ₩40,878 | ₩41,118 | -0.29% | 11.2만 |
|---|
| 2026.02.20 | ₩40,624 | ₩41,359 | ₩40,517 | ₩41,252 | +1.55% | 4만 |
|---|
| 2026.02.19 | ₩40,624 | ₩40,664 | ₩40,297 | ₩40,664 | +0.10% | 2.6만 |
|---|
| 2026.02.18 | ₩40,744 | ₩40,958 | ₩40,571 | ₩40,771 | +0.07% | 5.6만 |
|---|
| 2026.02.17 | ₩40,704 | ₩40,758 | ₩40,076 | ₩40,637 | -0.16% | 10.3만 |
|---|
| 2026.02.13 | ₩40,611 | ₩40,918 | ₩40,365 | ₩40,851 | +0.59% | 3.5만 |
|---|
| 2026.02.12 | ₩41,533 | ₩41,746 | ₩40,457 | ₩40,611 | -2.22% | 8만 |
|---|
| 2026.02.11 | ₩41,052 | ₩41,319 | ₩40,751 | ₩41,305 | +0.62% | 6.7만 |
|---|
| 2026.02.10 | ₩40,597 | ₩40,798 | ₩40,448 | ₩40,664 | +0.16% | 7.2만 |
|---|
| 2026.02.09 | ₩39,956 | ₩40,477 | ₩39,956 | ₩40,437 | +1.20% | 7만 |
|---|
| 2026.02.06 | ₩39,181 | ₩39,970 | ₩39,181 | ₩39,970 | +2.01% | 6.5만 |
|---|
| 2026.02.05 | ₩38,674 | ₩39,302 | ₩38,505 | ₩38,821 | +0.38% | 4.8만 |
|---|
| 2026.02.04 | ₩39,595 | ₩39,595 | ₩38,660 | ₩38,968 | -1.59% | 7.1만 |
|---|
| 2026.02.03 | ₩39,649 | ₩39,662 | ₩38,894 | ₩39,328 | -0.81% | 11.1만 |
|---|
| 2026.02.02 | ₩38,968 | ₩39,756 | ₩38,901 | ₩39,408 | +1.13% | 8.4만 |
|---|
| 2026.01.30 | ₩39,529 | ₩41,866 | ₩39,001 | ₩39,155 | -0.95% | 7.7만 |
|---|
| 2026.01.29 | ₩40,330 | ₩41,412 | ₩39,288 | ₩39,903 | -1.06% | 7.7만 |
|---|
| 2026.01.28 | ₩40,183 | ₩40,517 | ₩39,889 | ₩40,103 | -0.20% | 9.2만 |
|---|
| 2026.01.27 | ₩39,636 | ₩40,183 | ₩39,636 | ₩40,183 | +1.38% | 6.4만 |
|---|
| 2026.01.26 | ₩39,582 | ₩39,609 | ₩39,274 | ₩39,422 | -0.40% | 8.3만 |
|---|
| 2026.01.23 | ₩38,954 | ₩39,422 | ₩38,941 | ₩39,275 | +0.82% | 2.2만 |
|---|
| 2026.01.22 | ₩38,741 | ₩39,181 | ₩38,741 | ₩38,981 | +0.62% | 4만 |
|---|
| 2026.01.21 | ₩38,353 | ₩38,741 | ₩38,300 | ₩38,580 | +0.59% | 5.2만 |
|---|
| 2026.01.20 | ₩38,741 | ₩38,961 | ₩38,073 | ₩38,099 | -1.66% | 7.7만 |
|---|
| 2026.01.16 | ₩38,861 | ₩38,954 | ₩38,667 | ₩38,887 | +0.07% | 3.7만 |
|---|
| 2026.01.15 | ₩38,861 | ₩39,155 | ₩38,767 | ₩38,914 | +0.14% | 3.6만 |
|---|
| 2026.01.14 | ₩38,527 | ₩38,594 | ₩38,233 | ₩38,540 | +0.03% | 16.9만 |
|---|
| 2026.01.13 | ₩38,781 | ₩38,847 | ₩38,366 | ₩38,473 | -0.79% | 4.8만 |
|---|
| 2026.01.12 | ₩38,113 | ₩38,687 | ₩38,113 | ₩38,687 | +1.51% | 3.7만 |
|---|
| 2026.01.09 | ₩38,059 | ₩38,099 | ₩37,759 | ₩38,099 | +0.11% | 5만 |
|---|
| 2026.01.08 | ₩37,699 | ₩37,779 | ₩37,552 | ₩37,685 | -0.04% | 4.4만 |
|---|
| 2026.01.07 | ₩38,153 | ₩38,220 | ₩37,685 | ₩37,725 | -1.12% | 4만 |
|---|
| 2026.01.06 | ₩37,926 | ₩38,086 | ₩37,892 | ₩37,992 | +0.18% | 1.9만 |
|---|
| 2026.01.05 | ₩37,565 | ₩37,805 | ₩37,471 | ₩37,685 | +0.32% | 8.5만 |
|---|
| 2026.01.02 | ₩36,870 | ₩37,337 | ₩36,870 | ₩37,324 | +1.23% | 2.3만 |
|---|
| 2025.12.31 | ₩36,737 | ₩36,737 | ₩36,363 | ₩36,470 | -0.73% | 1.6만 |
|---|
| 2025.12.30 | ₩36,857 | ₩36,857 | ₩36,376 | ₩36,630 | -0.62% | 2.4만 |
|---|
| 2025.12.29 | ₩36,750 | ₩36,750 | ₩36,409 | ₩36,576 | -0.47% | 2.8만 |
|---|
| 2025.12.26 | ₩36,737 | ₩36,830 | ₩36,490 | ₩36,750 | +0.04% | 2.2만 |
|---|
| 2025.12.24 | ₩36,496 | ₩36,751 | ₩36,411 | ₩36,723 | +0.62% | 9.1천 |
|---|
| 2025.12.23 | ₩36,336 | ₩36,550 | ₩36,256 | ₩36,496 | +0.44% | 2.6만 |
|---|
| 2025.12.22 | ₩36,069 | ₩36,737 | ₩36,058 | ₩36,242 | +0.48% | 2.8만 |
|---|
| 2025.12.19 | ₩35,975 | ₩36,082 | ₩35,935 | ₩36,002 | +0.07% | 14.3만 |
|---|
| 2025.12.18 | ₩35,748 | ₩35,842 | ₩35,561 | ₩35,762 | +0.04% | 1.5만 |
|---|
| 2025.12.17 | ₩35,668 | ₩35,762 | ₩35,207 | ₩35,294 | -1.05% | 3.9만 |
|---|
| 2025.12.16 | ₩36,122 | ₩36,122 | ₩35,534 | ₩35,802 | -0.89% | 2.4만 |
|---|
| 2025.12.15 | ₩36,336 | ₩36,336 | ₩35,967 | ₩36,015 | -0.88% | 3.8만 |
|---|
| 2025.12.12 | ₩36,697 | ₩36,697 | ₩36,015 | ₩36,062 | -1.73% | 5.6만 |
|---|
| 2025.12.11 | ₩36,283 | ₩36,697 | ₩36,283 | ₩36,697 | +1.14% | 4.2만 |
|---|
| 2025.12.10 | ₩36,483 | ₩36,817 | ₩36,261 | ₩36,817 | +0.92% | 1만 |
|---|
| 2025.12.09 | ₩36,109 | ₩36,283 | ₩35,990 | ₩36,256 | +0.41% | 2.4만 |
|---|
| 2025.12.08 | ₩36,242 | ₩36,323 | ₩36,082 | ₩36,283 | +0.11% | 2.1만 |
|---|
| 2025.12.05 | ₩36,657 | ₩36,657 | ₩36,202 | ₩36,216 | -1.20% | 1.6만 |
|---|
| 2025.12.04 | ₩36,136 | ₩36,443 | ₩36,029 | ₩36,443 | +0.85% | 2.8만 |
|---|
| 2025.12.03 | ₩36,069 | ₩36,109 | ₩35,802 | ₩36,109 | +0.11% | 2.4만 |
|---|
| 2025.12.02 | ₩36,055 | ₩36,136 | ₩35,720 | ₩35,848 | -0.57% | 2만 |
|---|
| 2025.12.01 | ₩35,815 | ₩35,935 | ₩35,735 | ₩35,759 | -0.16% | 9.2만 |
|---|
| 2025.11.28 | ₩35,868 | ₩35,891 | ₩35,705 | ₩35,779 | -0.25% | 2.5만 |
|---|
| 2025.11.26 | ₩35,655 | ₩35,721 | ₩35,458 | ₩35,665 | +0.03% | 1.5만 |
|---|
| 2025.11.25 | ₩34,987 | ₩35,414 | ₩34,800 | ₩35,214 | +0.65% | 2.6만 |
|---|
| 2025.11.24 | ₩34,947 | ₩35,013 | ₩34,760 | ₩34,987 | +0.11% | 9.6천 |
|---|
| 2025.11.21 | ₩34,399 | ₩34,693 | ₩34,078 | ₩34,653 | +0.74% | 1.9만 |
|---|
| 2025.11.20 | ₩35,294 | ₩35,521 | ₩34,407 | ₩34,407 | -2.51% | 2.5만 |
|---|
| 2025.11.19 | ₩35,013 | ₩35,212 | ₩34,846 | ₩35,080 | +0.19% | 1.5만 |
|---|
| 2025.11.18 | ₩35,067 | ₩35,127 | ₩34,786 | ₩35,112 | +0.13% | 1.1만 |
|---|
| 2025.11.17 | ₩35,655 | ₩35,762 | ₩35,214 | ₩35,338 | -0.89% | 2.3만 |
|---|
| 2025.11.14 | ₩35,628 | ₩36,276 | ₩35,462 | ₩35,672 | +0.12% | 2.2만 |
|---|
| 2025.11.13 | ₩36,376 | ₩36,376 | ₩35,791 | ₩35,858 | -1.42% | 1.2만 |
|---|
| 2025.11.12 | ₩36,523 | ₩36,523 | ₩36,283 | ₩36,376 | -0.40% | 9.9천 |
|---|
| 2025.11.11 | ₩36,283 | ₩36,336 | ₩36,166 | ₩36,262 | -0.06% | 5.9천 |
|---|
| 2025.11.10 | ₩36,002 | ₩36,269 | ₩35,868 | ₩36,269 | +0.74% | 1.9만 |
|---|
| 2025.11.07 | ₩35,441 | ₩35,599 | ₩35,132 | ₩35,599 | +0.44% | 1.2만 |
|---|
| 2025.11.06 | ₩36,002 | ₩36,002 | ₩35,588 | ₩35,815 | -0.52% | 12만 |
|---|
| 2025.11.05 | ₩35,962 | ₩36,188 | ₩35,401 | ₩36,082 | +0.33% | 1.9만 |
|---|
| 2025.11.04 | ₩36,389 | ₩36,389 | ₩35,836 | ₩35,891 | -1.37% | 2.7만 |
|---|
| 2025.11.03 | ₩36,830 | ₩37,137 | ₩36,603 | ₩36,737 | -0.25% | 1.5만 |
|---|
| 2025.10.31 | ₩36,844 | ₩36,844 | ₩36,336 | ₩36,590 | -0.69% | 3.4만 |
|---|
| 2025.10.30 | ₩36,884 | ₩36,884 | ₩36,520 | ₩36,643 | -0.65% | 1.5만 |
|---|
| 2025.10.29 | ₩37,151 | ₩37,178 | ₩36,616 | ₩36,884 | -0.72% | 2만 |
|---|
| 2025.10.28 | ₩36,857 | ₩36,857 | ₩36,606 | ₩36,830 | -0.07% | 1.4만 |
|---|
| 2025.10.27 | ₩36,991 | ₩36,991 | ₩36,686 | ₩36,884 | -0.29% | 5.1만 |
|---|
| 2025.10.24 | ₩36,750 | ₩36,750 | ₩36,560 | ₩36,670 | -0.22% | 1.4만 |
|---|
| 2025.10.23 | ₩36,376 | ₩36,470 | ₩36,289 | ₩36,470 | +0.26% | 1.7만 |
|---|
| 2025.10.22 | ₩36,376 | ₩36,376 | ₩35,962 | ₩36,149 | -0.62% | 1.5만 |
|---|
| 2025.10.21 | ₩36,603 | ₩36,658 | ₩36,086 | ₩36,323 | -0.77% | 2.7만 |
|---|
| 2025.10.20 | ₩36,470 | ₩36,937 | ₩36,470 | ₩36,817 | +0.95% | 2.3만 |
|---|
| 2025.10.17 | ₩36,456 | ₩36,470 | ₩36,209 | ₩36,429 | -0.07% | 7.2천 |
|---|
| 2025.10.16 | ₩36,603 | ₩36,683 | ₩36,296 | ₩36,405 | -0.54% | 1.1만 |
|---|
| 2025.10.15 | ₩36,202 | ₩36,443 | ₩36,174 | ₩36,403 | +0.55% | 1.1만 |
|---|
| 2025.10.14 | ₩35,655 | ₩36,055 | ₩35,000 | ₩35,842 | +0.52% | 2.3만 |
|---|
| 2025.10.13 | ₩35,762 | ₩36,189 | ₩35,752 | ₩36,149 | +1.08% | 1.8만 |
|---|
| 2025.10.10 | ₩36,403 | ₩36,403 | ₩34,884 | ₩35,080 | -3.63% | 4.2만 |
|---|