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 | ₩44,973 | ₩45,294 | ₩44,649 | ₩44,880 | -0.21% | 5.8만 |
| 2026.10.08 | ₩45,441 | ₩45,441 | ₩44,192 | ₩44,573 | -1.91% | 11.1만 |
| 2026.10.07 | ₩45,428 | ₩45,628 | ₩44,973 | ₩45,601 | +0.38% | 9.1만 |
| 2026.10.06 | ₩46,283 | ₩46,310 | ₩46,016 | ₩46,096 | -0.40% | 8.4만 |
| 2026.10.05 | ₩46,056 | ₩46,336 | ₩45,829 | ₩46,256 | +0.44% | 8만 |
| 2026.10.02 | ₩45,521 | ₩45,829 | ₩45,429 | ₩45,775 | +0.56% | 6.3만 |
| 2026.10.01 | ₩44,853 | ₩45,194 | ₩44,459 | ₩44,893 | +0.09% | 4.4만 |
| 2026.09.30 | ₩45,067 | ₩45,214 | ₩44,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,760 |
| -0.68% |
| 9.1만 |
| 2026.09.29 | ₩44,907 | ₩45,254 | ₩44,506 | ₩45,027 | +0.27% | 10.2만 |
|---|
| 2026.09.28 | ₩44,853 | ₩45,241 | ₩44,279 | ₩45,000 | +0.33% | 14.7만 |
|---|
| 2026.09.25 | ₩45,187 | ₩45,281 | ₩44,907 | ₩45,281 | +0.21% | 5.8만 |
|---|
| 2026.09.24 | ₩44,720 | ₩45,207 | ₩44,559 | ₩44,920 | +0.45% | 5.6만 |
|---|
| 2026.09.23 | ₩45,548 | ₩45,905 | ₩44,773 | ₩45,014 | -1.17% | 9.4만 |
|---|
| 2026.09.22 | ₩45,321 | ₩45,842 | ₩45,321 | ₩45,842 | +1.15% | 8만 |
|---|
| 2026.09.21 | ₩44,920 | ₩45,348 | ₩44,786 | ₩45,348 | +0.95% | 5.5만 |
|---|
| 2026.09.18 | ₩43,998 | ₩44,439 | ₩43,851 | ₩44,239 | +0.55% | 6.4만 |
|---|
| 2026.09.17 | ₩44,011 | ₩44,118 | ₩43,905 | ₩44,092 | +0.18% | 4.2만 |
|---|
| 2026.09.16 | ₩43,771 | ₩44,125 | ₩42,983 | ₩43,330 | -1.01% | 4.8만 |
|---|
| 2026.09.15 | ₩43,490 | ₩43,691 | ₩43,090 | ₩43,250 | -0.55% | 7.3만 |
|---|
| 2026.09.14 | ₩43,824 | ₩43,824 | ₩43,307 | ₩43,504 | -0.73% | 9.6만 |
|---|
| 2026.09.11 | ₩44,613 | ₩44,826 | ₩44,305 | ₩44,412 | -0.45% | 8만 |
|---|
| 2026.09.10 | ₩44,466 | ₩44,734 | ₩43,985 | ₩44,052 | -0.93% | 8.2만 |
|---|
| 2026.09.09 | ₩45,214 | ₩45,306 | ₩44,700 | ₩44,826 | -0.86% | 7.5만 |
|---|
| 2026.09.08 | ₩45,201 | ₩45,428 | ₩44,960 | ₩45,334 | +0.30% | 10.5만 |
|---|
| 2026.09.04 | ₩44,680 | ₩45,147 | ₩44,680 | ₩45,134 | +1.02% | 4.8만 |
|---|
| 2026.09.03 | ₩44,399 | ₩45,000 | ₩43,971 | ₩44,573 | +0.39% | 7.3만 |
|---|
| 2026.09.02 | ₩44,132 | ₩44,633 | ₩43,995 | ₩44,265 | +0.30% | 5.8만 |
|---|
| 2026.09.01 | ₩44,492 | ₩44,531 | ₩44,011 | ₩44,092 | -0.90% | 9.7만 |
|---|
| 2026.08.31 | ₩44,746 | ₩44,947 | ₩44,399 | ₩44,492 | -0.57% | 8.2만 |
|---|
| 2026.08.28 | ₩45,214 | ₩45,414 | ₩44,533 | ₩44,706 | -1.12% | 9.3만 |
|---|
| 2026.08.27 | ₩45,161 | ₩45,294 | ₩44,817 | ₩45,107 | -0.12% | 6.2만 |
|---|
| 2026.08.26 | ₩45,241 | ₩45,241 | ₩44,770 | ₩45,014 | -0.50% | 9.4만 |
|---|
| 2026.08.25 | ₩44,907 | ₩45,266 | ₩44,706 | ₩45,120 | +0.48% | 11.4만 |
|---|
| 2026.08.24 | ₩45,054 | ₩45,094 | ₩44,305 | ₩44,626 | -0.95% | 10.8만 |
|---|
| 2026.08.21 | ₩45,374 | ₩45,414 | ₩44,973 | ₩45,094 | -0.62% | 5.5만 |
|---|
| 2026.08.20 | ₩44,680 | ₩44,893 | ₩44,439 | ₩44,893 | +0.48% | 5.8만 |
|---|
| 2026.08.19 | ₩44,680 | ₩44,953 | ₩44,345 | ₩44,786 | +0.24% | 6.2만 |
|---|
| 2026.08.18 | ₩44,760 | ₩44,800 | ₩44,145 | ₩44,305 | -1.01% | 5.4만 |
|---|
| 2026.08.17 | ₩45,454 | ₩45,695 | ₩45,287 | ₩45,535 | +0.18% | 7만 |
|---|
| 2026.08.14 | ₩45,428 | ₩45,682 | ₩44,973 | ₩45,147 | -0.62% | 5.2만 |
|---|
| 2026.08.13 | ₩45,428 | ₩45,468 | ₩45,161 | ₩45,401 | -0.06% | 5만 |
|---|
| 2026.08.12 | ₩44,947 | ₩45,348 | ₩44,947 | ₩45,134 | +0.42% | 6.5만 |
|---|
| 2026.08.11 | ₩44,613 | ₩44,796 | ₩44,372 | ₩44,506 | -0.24% | 4.3만 |
|---|
| 2026.08.10 | ₩44,439 | ₩44,653 | ₩44,134 | ₩44,332 | -0.24% | 7.9만 |
|---|
| 2026.08.07 | ₩44,359 | ₩44,426 | ₩43,931 | ₩44,345 | -0.03% | 3.6만 |
|---|
| 2026.08.06 | ₩44,092 | ₩44,359 | ₩43,490 | ₩43,864 | -0.52% | 4.8만 |
|---|
| 2026.08.05 | ₩44,479 | ₩45,087 | ₩43,878 | ₩43,985 | -1.11% | 3.8만 |
|---|
| 2026.08.04 | ₩43,517 | ₩44,305 | ₩43,517 | ₩44,305 | +1.81% | 5.6만 |
|---|
| 2026.08.03 | ₩42,729 | ₩43,076 | ₩42,238 | ₩43,076 | +0.81% | 6.7만 |
|---|
| 2026.07.31 | ₩43,303 | ₩43,377 | ₩42,428 | ₩42,809 | -1.14% | 7.3만 |
|---|
| 2026.07.30 | ₩41,940 | ₩42,675 | ₩41,573 | ₩42,675 | +1.75% | 5.9만 |
|---|
| 2026.07.29 | ₩41,593 | ₩41,753 | ₩40,618 | ₩40,885 | -1.70% | 7.1만 |
|---|
| 2026.07.28 | ₩41,820 | ₩41,967 | ₩40,999 | ₩41,620 | -0.48% | 9만 |
|---|
| 2026.07.27 | ₩42,929 | ₩42,929 | ₩41,767 | ₩42,355 | -1.34% | 8.7만 |
|---|
| 2026.07.24 | ₩43,370 | ₩43,591 | ₩42,234 | ₩42,381 | -2.28% | 3.4만 |
|---|
| 2026.07.23 | ₩43,357 | ₩44,011 | ₩42,842 | ₩43,076 | -0.65% | 4.7만 |
|---|
| 2026.07.22 | ₩43,664 | ₩43,758 | ₩43,305 | ₩43,517 | -0.34% | 4만 |
|---|
| 2026.07.21 | ₩43,383 | ₩43,824 | ₩42,902 | ₩43,664 | +0.65% | 4.1만 |
|---|
| 2026.07.20 | ₩42,729 | ₩42,822 | ₩42,315 | ₩42,395 | -0.78% | 6만 |
|---|
| 2026.07.17 | ₩42,836 | ₩42,836 | ₩41,673 | ₩42,435 | -0.94% | 5만 |
|---|
| 2026.07.16 | ₩43,090 | ₩43,951 | ₩42,756 | ₩42,956 | -0.31% | 5.7만 |
|---|
| 2026.07.15 | ₩44,092 | ₩44,092 | ₩42,983 | ₩43,624 | -1.06% | 3.2만 |
|---|
| 2026.07.14 | ₩43,931 | ₩44,172 | ₩43,424 | ₩43,637 | -0.67% | 4.9만 |
|---|
| 2026.07.13 | ₩44,359 | ₩44,359 | ₩43,170 | ₩43,330 | -2.32% | 7만 |
|---|
| 2026.07.10 | ₩44,613 | ₩44,833 | ₩44,038 | ₩44,586 | -0.06% | 4.8만 |
|---|
| 2026.07.09 | ₩44,706 | ₩44,786 | ₩44,292 | ₩44,666 | -0.09% | 3.2만 |
|---|
| 2026.07.08 | ₩43,878 | ₩44,252 | ₩43,477 | ₩44,252 | +0.85% | 6.3만 |
|---|
| 2026.07.07 | ₩45,227 | ₩45,227 | ₩43,811 | ₩44,172 | -2.33% | 5.7만 |
|---|
| 2026.07.06 | ₩45,000 | ₩45,667 | ₩45,000 | ₩45,401 | +0.89% | 10.9만 |
|---|
| 2026.07.02 | ₩45,201 | ₩45,466 | ₩43,824 | ₩44,292 | -2.01% | 5.2만 |
|---|
| 2026.07.01 | ₩45,802 | ₩45,802 | ₩44,573 | ₩44,613 | -2.60% | 7.6만 |
|---|
| 2026.06.30 | ₩45,428 | ₩46,336 | ₩45,261 | ₩46,203 | +1.71% | 4.2만 |
|---|
| 2026.06.29 | ₩44,813 | ₩45,414 | ₩44,199 | ₩45,414 | +1.34% | 5.1만 |
|---|
| 2026.06.26 | ₩44,252 | ₩44,773 | ₩43,991 | ₩44,492 | +0.54% | 3.3만 |
|---|
| 2026.06.25 | ₩45,642 | ₩45,708 | ₩44,793 | ₩45,067 | -1.26% | 3.6만 |
|---|
| 2026.06.24 | ₩44,947 | ₩45,011 | ₩44,399 | ₩44,840 | -0.24% | 4.3만 |
|---|
| 2026.06.23 | ₩45,428 | ₩47,338 | ₩44,599 | ₩44,653 | -1.71% | 10.1만 |
|---|
| 2026.06.22 | ₩46,817 | ₩47,384 | ₩46,670 | ₩46,871 | +0.11% | 5.4만 |
|---|
| 2026.06.18 | ₩46,123 | ₩46,804 | ₩46,029 | ₩46,804 | +1.48% | 3.6만 |
|---|
| 2026.06.17 | ₩45,655 | ₩46,136 | ₩45,294 | ₩45,321 | -0.73% | 6.4만 |
|---|
| 2026.06.16 | ₩46,042 | ₩46,229 | ₩45,201 | ₩45,254 | -1.71% | 10.8만 |
|---|
| 2026.06.15 | ₩46,189 | ₩46,350 | ₩45,790 | ₩46,310 | +0.26% | 8.6만 |
|---|
| 2026.06.12 | ₩45,000 | ₩45,107 | ₩44,492 | ₩45,094 | +0.21% | 7만 |
|---|
| 2026.06.11 | ₩44,052 | ₩44,867 | ₩43,424 | ₩44,867 | +1.85% | 5.2만 |
|---|
| 2026.06.10 | ₩43,931 | ₩44,867 | ₩43,023 | ₩43,303 | -1.43% | 6.1만 |
|---|
| 2026.06.09 | ₩45,067 | ₩45,187 | ₩42,756 | ₩44,412 | -1.45% | 9.4만 |
|---|
| 2026.06.08 | ₩44,519 | ₩45,949 | ₩44,092 | ₩44,225 | -0.66% | 8만 |
|---|
| 2026.06.05 | ₩45,829 | ₩45,829 | ₩43,310 | ₩43,517 | -5.04% | 11.6만 |
|---|
| 2026.06.04 | ₩45,922 | ₩46,229 | ₩45,334 | ₩46,123 | +0.44% | 6.1만 |
|---|
| 2026.06.03 | ₩46,644 | ₩46,644 | ₩45,857 | ₩46,082 | -1.20% | 8.1만 |
|---|
| 2026.06.02 | ₩46,497 | ₩46,644 | ₩46,096 | ₩46,644 | +0.32% | 10.1만 |
|---|
| 2026.06.01 | ₩45,802 | ₩46,503 | ₩45,430 | ₩46,256 | +0.99% | 8.3만 |
|---|
| 2026.05.29 | ₩45,842 | ₩45,895 | ₩45,201 | ₩45,495 | -0.76% | 4.6만 |
|---|
| 2026.05.28 | ₩45,027 | ₩45,481 | ₩44,527 | ₩45,454 | +0.95% | 3.1만 |
|---|
| 2026.05.27 | ₩45,401 | ₩45,682 | ₩44,920 | ₩45,214 | -0.41% | 5.3만 |
|---|
| 2026.05.26 | ₩44,907 | ₩45,187 | ₩44,840 | ₩45,107 | +0.45% | 9.7만 |
|---|
| 2026.05.22 | ₩44,265 | ₩44,265 | ₩43,758 | ₩43,811 | -1.03% | 5.2만 |
|---|
| 2026.05.21 | ₩43,383 | ₩43,930 | ₩43,198 | ₩43,824 | +1.02% | 4.1만 |
|---|
| 2026.05.20 | ₩42,929 | ₩43,263 | ₩42,595 | ₩43,263 | +0.78% | 6.7만 |
|---|
| 2026.05.19 | ₩42,555 | ₩42,822 | ₩42,087 | ₩42,555 | 0.00% | 2.6만 |
|---|
| 2026.05.18 | ₩43,023 | ₩43,758 | ₩42,475 | ₩42,809 | -0.50% | 5.6만 |
|---|
| 2026.05.15 | ₩43,544 | ₩44,170 | ₩42,691 | ₩42,943 | -1.38% | 6.1만 |
|---|
| 2026.05.14 | ₩44,466 | ₩44,817 | ₩43,971 | ₩44,426 | -0.09% | 3.9만 |
|---|
| 2026.05.13 | ₩43,651 | ₩44,319 | ₩43,624 | ₩44,319 | +1.53% | 3.7만 |
|---|
| 2026.05.12 | ₩44,185 | ₩44,185 | ₩42,889 | ₩43,517 | -1.51% | 4.7만 |
|---|
| 2026.05.11 | ₩44,586 | ₩44,586 | ₩44,132 | ₩44,439 | -0.33% | 7.9만 |
|---|
| 2026.05.08 | ₩44,332 | ₩44,345 | ₩44,025 | ₩44,345 | +0.03% | 3.5만 |
|---|
| 2026.05.07 | ₩44,533 | ₩44,533 | ₩43,528 | ₩43,744 | -1.77% | 5.8만 |
|---|
| 2026.05.06 | ₩43,758 | ₩44,359 | ₩43,746 | ₩44,359 | +1.37% | 3.1만 |
|---|
| 2026.05.05 | ₩42,862 | ₩42,862 | ₩42,435 | ₩42,649 | -0.50% | 9.2만 |
|---|
| 2026.05.04 | ₩42,421 | ₩42,756 | ₩41,914 | ₩42,275 | -0.35% | 5.2만 |
|---|
| 2026.05.01 | ₩42,542 | ₩42,742 | ₩42,248 | ₩42,328 | -0.50% | 4만 |
|---|
| 2026.04.30 | ₩42,021 | ₩42,341 | ₩41,593 | ₩42,341 | +0.76% | 4.8만 |
|---|
| 2026.04.29 | ₩41,700 | ₩41,700 | ₩41,232 | ₩41,314 | -0.93% | 4.1만 |
|---|
| 2026.04.28 | ₩41,660 | ₩41,673 | ₩41,179 | ₩41,513 | -0.35% | 4.7만 |
|---|
| 2026.04.27 | ₩42,301 | ₩42,555 | ₩41,967 | ₩42,194 | -0.25% | 5.5만 |
|---|
| 2026.04.24 | ₩41,406 | ₩42,341 | ₩41,406 | ₩42,141 | +1.77% | 3.7만 |
|---|
| 2026.04.23 | ₩41,767 | ₩41,767 | ₩40,845 | ₩41,099 | -1.60% | 4만 |
|---|
| 2026.04.22 | ₩41,593 | ₩42,047 | ₩41,300 | ₩41,874 | +0.67% | 3.7만 |
|---|
| 2026.04.21 | ₩41,700 | ₩42,234 | ₩40,885 | ₩40,992 | -1.70% | 5.4만 |
|---|
| 2026.04.20 | ₩41,633 | ₩41,660 | ₩41,299 | ₩41,553 | -0.19% | 5.7만 |
|---|
| 2026.04.17 | ₩41,700 | ₩42,099 | ₩41,673 | ₩41,887 | +0.45% | 4.7만 |
|---|
| 2026.04.16 | ₩41,313 | ₩41,313 | ₩40,885 | ₩41,059 | -0.61% | 4.3만 |
|---|
| 2026.04.15 | ₩41,286 | ₩41,286 | ₩40,885 | ₩41,112 | -0.42% | 3.4만 |
|---|
| 2026.04.14 | ₩40,832 | ₩41,313 | ₩40,832 | ₩41,299 | +1.15% | 7.5만 |
|---|
| 2026.04.13 | ₩40,083 | ₩40,564 | ₩39,863 | ₩40,564 | +1.20% | 6.1만 |
|---|
| 2026.04.10 | ₩40,404 | ₩40,497 | ₩40,110 | ₩40,284 | -0.30% | 4.4만 |
|---|
| 2026.04.09 | ₩39,736 | ₩40,083 | ₩39,449 | ₩39,976 | +0.61% | 7.7만 |
|---|
| 2026.04.08 | ₩40,204 | ₩40,723 | ₩39,736 | ₩40,057 | -0.37% | 5.1만 |
|---|
| 2026.04.07 | ₩38,133 | ₩38,199 | ₩37,451 | ₩38,199 | +0.18% | 3.9만 |
|---|
| 2026.04.06 | ₩38,146 | ₩38,704 | ₩37,892 | ₩38,133 | -0.04% | 6.5만 |
|---|
| 2026.04.02 | ₩37,090 | ₩37,972 | ₩36,850 | ₩37,825 | +1.98% | 3.1만 |
|---|
| 2026.04.01 | ₩38,226 | ₩38,734 | ₩37,932 | ₩38,092 | -0.35% | 6.4만 |
|---|
| 2026.03.31 | ₩36,877 | ₩37,678 | ₩36,564 | ₩37,678 | +2.17% | 6.9만 |
|---|
| 2026.03.30 | ₩37,130 | ₩37,585 | ₩36,120 | ₩36,315 | -2.20% | 7.5만 |
|---|
| 2026.03.27 | ₩36,756 | ₩36,957 | ₩36,462 | ₩36,609 | -0.40% | 4.7만 |
|---|
| 2026.03.26 | ₩37,531 | ₩37,638 | ₩36,663 | ₩36,663 | -2.31% | 11.3만 |
|---|
| 2026.03.25 | ₩38,226 | ₩38,333 | ₩37,932 | ₩38,067 | -0.42% | 6.6만 |
|---|
| 2026.03.24 | ₩37,277 | ₩37,718 | ₩37,277 | ₩37,598 | +0.86% | 4만 |
|---|
| 2026.03.23 | ₩37,571 | ₩38,133 | ₩37,411 | ₩37,772 | +0.53% | 10.6만 |
|---|
| 2026.03.20 | ₩37,638 | ₩37,979 | ₩36,589 | ₩36,823 | -2.17% | 5만 |
|---|
| 2026.03.19 | ₩37,411 | ₩38,253 | ₩36,943 | ₩37,919 | +1.36% | 6.9만 |
|---|
| 2026.03.18 | ₩38,867 | ₩38,867 | ₩38,026 | ₩38,066 | -2.06% | 6.6만 |
|---|
| 2026.03.17 | ₩38,921 | ₩39,041 | ₩38,640 | ₩38,827 | -0.24% | 6.4만 |
|---|
| 2026.03.16 | ₩38,333 | ₩38,674 | ₩38,333 | ₩38,573 | +0.63% | 6.6만 |
|---|
| 2026.03.13 | ₩38,346 | ₩38,547 | ₩37,698 | ₩37,825 | -1.36% | 15.9만 |
|---|
| 2026.03.12 | ₩38,881 | ₩38,881 | ₩37,986 | ₩38,039 | -2.16% | 6.6만 |
|---|
| 2026.03.11 | ₩38,988 | ₩39,201 | ₩38,761 | ₩39,095 | +0.27% | 3.4만 |
|---|
| 2026.03.10 | ₩38,988 | ₩39,535 | ₩38,747 | ₩39,041 | +0.14% | 3.7만 |
|---|
| 2026.03.09 | ₩37,986 | ₩39,095 | ₩37,411 | ₩39,028 | +2.74% | 15.8만 |
|---|
| 2026.03.06 | ₩38,400 | ₩38,575 | ₩38,052 | ₩38,386 | -0.03% | 5.8만 |
|---|
| 2026.03.05 | ₩39,415 | ₩39,776 | ₩38,386 | ₩38,894 | -1.32% | 8.2만 |
|---|
| 2026.03.04 | ₩39,429 | ₩39,829 | ₩39,215 | ₩39,776 | +0.88% | 4.1만 |
|---|
| 2026.03.03 | ₩40,484 | ₩40,738 | ₩38,268 | ₩39,282 | -2.97% | 12.9만 |
|---|
| 2026.03.02 | ₩41,019 | ₩41,219 | ₩40,698 | ₩41,045 | +0.07% | 8.4만 |
|---|
| 2026.02.27 | ₩41,486 | ₩41,874 | ₩41,446 | ₩41,740 | +0.61% | 4만 |
|---|
| 2026.02.26 | ₩42,141 | ₩42,328 | ₩41,286 | ₩41,807 | -0.79% | 6.6만 |
|---|
| 2026.02.25 | ₩42,275 | ₩42,275 | ₩41,887 | ₩42,141 | -0.32% | 9.3만 |
|---|
| 2026.02.24 | ₩41,446 | ₩41,994 | ₩41,317 | ₩41,807 | +0.87% | 3.4만 |
|---|
| 2026.02.23 | ₩41,246 | ₩41,549 | ₩40,885 | ₩41,125 | -0.29% | 11.2만 |
|---|
| 2026.02.20 | ₩40,631 | ₩41,366 | ₩40,524 | ₩41,259 | +1.55% | 4만 |
|---|
| 2026.02.19 | ₩40,631 | ₩40,671 | ₩40,304 | ₩40,671 | +0.10% | 2.6만 |
|---|
| 2026.02.18 | ₩40,751 | ₩40,965 | ₩40,578 | ₩40,778 | +0.07% | 5.6만 |
|---|
| 2026.02.17 | ₩40,711 | ₩40,765 | ₩40,083 | ₩40,644 | -0.16% | 10.3만 |
|---|
| 2026.02.13 | ₩40,618 | ₩40,925 | ₩40,372 | ₩40,858 | +0.59% | 3.5만 |
|---|
| 2026.02.12 | ₩41,540 | ₩41,753 | ₩40,464 | ₩40,618 | -2.22% | 8만 |
|---|
| 2026.02.11 | ₩41,059 | ₩41,326 | ₩40,758 | ₩41,313 | +0.62% | 6.7만 |
|---|
| 2026.02.10 | ₩40,604 | ₩40,805 | ₩40,455 | ₩40,671 | +0.16% | 7.2만 |
|---|
| 2026.02.09 | ₩39,963 | ₩40,484 | ₩39,963 | ₩40,444 | +1.20% | 7만 |
|---|
| 2026.02.06 | ₩39,188 | ₩39,976 | ₩39,188 | ₩39,976 | +2.01% | 6.5만 |
|---|
| 2026.02.05 | ₩38,680 | ₩39,308 | ₩38,512 | ₩38,827 | +0.38% | 4.8만 |
|---|
| 2026.02.04 | ₩39,602 | ₩39,602 | ₩38,667 | ₩38,974 | -1.59% | 7.1만 |
|---|
| 2026.02.03 | ₩39,656 | ₩39,669 | ₩38,901 | ₩39,335 | -0.81% | 11.1만 |
|---|
| 2026.02.02 | ₩38,974 | ₩39,763 | ₩38,908 | ₩39,415 | +1.13% | 8.4만 |
|---|
| 2026.01.30 | ₩39,535 | ₩41,874 | ₩39,008 | ₩39,161 | -0.95% | 7.7만 |
|---|
| 2026.01.29 | ₩40,337 | ₩41,419 | ₩39,295 | ₩39,910 | -1.06% | 7.7만 |
|---|
| 2026.01.28 | ₩40,190 | ₩40,524 | ₩39,896 | ₩40,110 | -0.20% | 9.2만 |
|---|
| 2026.01.27 | ₩39,642 | ₩40,190 | ₩39,642 | ₩40,190 | +1.38% | 6.4만 |
|---|
| 2026.01.26 | ₩39,589 | ₩39,616 | ₩39,280 | ₩39,429 | -0.40% | 8.3만 |
|---|
| 2026.01.23 | ₩38,961 | ₩39,429 | ₩38,948 | ₩39,282 | +0.82% | 2.2만 |
|---|
| 2026.01.22 | ₩38,747 | ₩39,188 | ₩38,747 | ₩38,988 | +0.62% | 4만 |
|---|
| 2026.01.21 | ₩38,360 | ₩38,747 | ₩38,306 | ₩38,587 | +0.59% | 5.2만 |
|---|
| 2026.01.20 | ₩38,747 | ₩38,968 | ₩38,079 | ₩38,106 | -1.66% | 7.7만 |
|---|
| 2026.01.16 | ₩38,867 | ₩38,961 | ₩38,674 | ₩38,894 | +0.07% | 3.7만 |
|---|
| 2026.01.15 | ₩38,867 | ₩39,161 | ₩38,774 | ₩38,921 | +0.14% | 3.6만 |
|---|
| 2026.01.14 | ₩38,533 | ₩38,600 | ₩38,239 | ₩38,547 | +0.03% | 16.9만 |
|---|
| 2026.01.13 | ₩38,787 | ₩38,854 | ₩38,373 | ₩38,480 | -0.79% | 4.8만 |
|---|
| 2026.01.12 | ₩38,119 | ₩38,694 | ₩38,119 | ₩38,694 | +1.51% | 3.7만 |
|---|
| 2026.01.09 | ₩38,066 | ₩38,106 | ₩37,765 | ₩38,106 | +0.11% | 5만 |
|---|
| 2026.01.08 | ₩37,705 | ₩37,785 | ₩37,558 | ₩37,692 | -0.04% | 4.4만 |
|---|
| 2026.01.07 | ₩38,159 | ₩38,226 | ₩37,692 | ₩37,732 | -1.12% | 4만 |
|---|
| 2026.01.06 | ₩37,932 | ₩38,092 | ₩37,899 | ₩37,999 | +0.18% | 1.9만 |
|---|
| 2026.01.05 | ₩37,571 | ₩37,812 | ₩37,478 | ₩37,692 | +0.32% | 8.5만 |
|---|
| 2026.01.02 | ₩36,877 | ₩37,343 | ₩36,877 | ₩37,331 | +1.23% | 2.3만 |
|---|
| 2025.12.31 | ₩36,743 | ₩36,743 | ₩36,369 | ₩36,476 | -0.73% | 1.6만 |
|---|
| 2025.12.30 | ₩36,863 | ₩36,863 | ₩36,382 | ₩36,636 | -0.62% | 2.4만 |
|---|
| 2025.12.29 | ₩36,756 | ₩36,756 | ₩36,416 | ₩36,583 | -0.47% | 2.8만 |
|---|
| 2025.12.26 | ₩36,743 | ₩36,837 | ₩36,496 | ₩36,756 | +0.04% | 2.2만 |
|---|
| 2025.12.24 | ₩36,503 | ₩36,758 | ₩36,417 | ₩36,730 | +0.62% | 9.1천 |
|---|
| 2025.12.23 | ₩36,342 | ₩36,556 | ₩36,262 | ₩36,503 | +0.44% | 2.6만 |
|---|
| 2025.12.22 | ₩36,075 | ₩36,743 | ₩36,064 | ₩36,249 | +0.48% | 2.8만 |
|---|
| 2025.12.19 | ₩35,981 | ₩36,088 | ₩35,941 | ₩36,008 | +0.07% | 14.3만 |
|---|
| 2025.12.18 | ₩35,754 | ₩35,848 | ₩35,567 | ₩35,768 | +0.04% | 1.5만 |
|---|
| 2025.12.17 | ₩35,674 | ₩35,768 | ₩35,213 | ₩35,300 | -1.05% | 3.9만 |
|---|
| 2025.12.16 | ₩36,128 | ₩36,128 | ₩35,541 | ₩35,808 | -0.89% | 2.4만 |
|---|
| 2025.12.15 | ₩36,342 | ₩36,342 | ₩35,973 | ₩36,022 | -0.88% | 3.8만 |
|---|
| 2025.12.12 | ₩36,703 | ₩36,703 | ₩36,022 | ₩36,068 | -1.73% | 5.6만 |
|---|
| 2025.12.11 | ₩36,289 | ₩36,703 | ₩36,289 | ₩36,703 | +1.14% | 4.2만 |
|---|
| 2025.12.10 | ₩36,489 | ₩36,823 | ₩36,267 | ₩36,823 | +0.92% | 1만 |
|---|
| 2025.12.09 | ₩36,115 | ₩36,289 | ₩35,996 | ₩36,262 | +0.41% | 2.4만 |
|---|
| 2025.12.08 | ₩36,249 | ₩36,329 | ₩36,088 | ₩36,289 | +0.11% | 2.1만 |
|---|
| 2025.12.05 | ₩36,663 | ₩36,663 | ₩36,209 | ₩36,222 | -1.20% | 1.6만 |
|---|
| 2025.12.04 | ₩36,142 | ₩36,449 | ₩36,035 | ₩36,449 | +0.85% | 2.8만 |
|---|
| 2025.12.03 | ₩36,075 | ₩36,115 | ₩35,808 | ₩36,115 | +0.11% | 2.4만 |
|---|
| 2025.12.02 | ₩36,062 | ₩36,142 | ₩35,726 | ₩35,855 | -0.57% | 2만 |
|---|
| 2025.12.01 | ₩35,821 | ₩35,941 | ₩35,741 | ₩35,765 | -0.16% | 9.2만 |
|---|
| 2025.11.28 | ₩35,875 | ₩35,897 | ₩35,712 | ₩35,785 | -0.25% | 2.5만 |
|---|
| 2025.11.26 | ₩35,661 | ₩35,728 | ₩35,464 | ₩35,671 | +0.03% | 1.5만 |
|---|
| 2025.11.25 | ₩34,993 | ₩35,420 | ₩34,806 | ₩35,220 | +0.65% | 2.6만 |
|---|
| 2025.11.24 | ₩34,953 | ₩35,019 | ₩34,766 | ₩34,993 | +0.11% | 9.6천 |
|---|
| 2025.11.21 | ₩34,405 | ₩34,699 | ₩34,084 | ₩34,659 | +0.74% | 1.9만 |
|---|
| 2025.11.20 | ₩35,300 | ₩35,527 | ₩34,413 | ₩34,413 | -2.51% | 2.5만 |
|---|
| 2025.11.19 | ₩35,019 | ₩35,219 | ₩34,852 | ₩35,086 | +0.19% | 1.5만 |
|---|
| 2025.11.18 | ₩35,073 | ₩35,133 | ₩34,792 | ₩35,118 | +0.13% | 1.1만 |
|---|
| 2025.11.17 | ₩35,661 | ₩35,768 | ₩35,220 | ₩35,344 | -0.89% | 2.3만 |
|---|
| 2025.11.14 | ₩35,634 | ₩36,282 | ₩35,468 | ₩35,678 | +0.12% | 2.2만 |
|---|
| 2025.11.13 | ₩36,382 | ₩36,382 | ₩35,797 | ₩35,864 | -1.42% | 1.2만 |
|---|
| 2025.11.12 | ₩36,529 | ₩36,529 | ₩36,289 | ₩36,382 | -0.40% | 9.9천 |
|---|
| 2025.11.11 | ₩36,289 | ₩36,342 | ₩36,173 | ₩36,269 | -0.06% | 5.9천 |
|---|
| 2025.11.10 | ₩36,008 | ₩36,275 | ₩35,875 | ₩36,275 | +0.74% | 1.9만 |
|---|
| 2025.11.07 | ₩35,447 | ₩35,605 | ₩35,138 | ₩35,605 | +0.44% | 1.2만 |
|---|
| 2025.11.06 | ₩36,008 | ₩36,008 | ₩35,594 | ₩35,821 | -0.52% | 12만 |
|---|
| 2025.11.05 | ₩35,968 | ₩36,194 | ₩35,407 | ₩36,088 | +0.33% | 1.9만 |
|---|
| 2025.11.04 | ₩36,396 | ₩36,396 | ₩35,842 | ₩35,897 | -1.37% | 2.7만 |
|---|
| 2025.11.03 | ₩36,837 | ₩37,144 | ₩36,609 | ₩36,743 | -0.25% | 1.5만 |
|---|
| 2025.10.31 | ₩36,850 | ₩36,850 | ₩36,342 | ₩36,596 | -0.69% | 3.4만 |
|---|
| 2025.10.30 | ₩36,890 | ₩36,890 | ₩36,527 | ₩36,649 | -0.65% | 1.5만 |
|---|
| 2025.10.29 | ₩37,157 | ₩37,184 | ₩36,623 | ₩36,890 | -0.72% | 2만 |
|---|
| 2025.10.28 | ₩36,863 | ₩36,863 | ₩36,612 | ₩36,837 | -0.07% | 1.4만 |
|---|
| 2025.10.27 | ₩36,997 | ₩36,997 | ₩36,692 | ₩36,890 | -0.29% | 5.1만 |
|---|
| 2025.10.24 | ₩36,756 | ₩36,756 | ₩36,567 | ₩36,676 | -0.22% | 1.4만 |
|---|
| 2025.10.23 | ₩36,382 | ₩36,476 | ₩36,295 | ₩36,476 | +0.26% | 1.7만 |
|---|
| 2025.10.22 | ₩36,382 | ₩36,382 | ₩35,968 | ₩36,155 | -0.62% | 1.5만 |
|---|
| 2025.10.21 | ₩36,609 | ₩36,664 | ₩36,092 | ₩36,329 | -0.77% | 2.7만 |
|---|
| 2025.10.20 | ₩36,476 | ₩36,943 | ₩36,476 | ₩36,823 | +0.95% | 2.3만 |
|---|
| 2025.10.17 | ₩36,462 | ₩36,476 | ₩36,215 | ₩36,436 | -0.07% | 7.2천 |
|---|
| 2025.10.16 | ₩36,609 | ₩36,690 | ₩36,302 | ₩36,412 | -0.54% | 1.1만 |
|---|
| 2025.10.15 | ₩36,209 | ₩36,449 | ₩36,181 | ₩36,409 | +0.55% | 1.1만 |
|---|
| 2025.10.14 | ₩35,661 | ₩36,062 | ₩35,006 | ₩35,848 | +0.52% | 2.3만 |
|---|
| 2025.10.13 | ₩35,768 | ₩36,195 | ₩35,758 | ₩36,155 | +1.08% | 1.8만 |
|---|
| 2025.10.10 | ₩36,409 | ₩36,409 | ₩34,890 | ₩35,086 | -3.63% | 4.2만 |
|---|