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 | ₩44,969 | ₩45,290 | ₩44,644 | ₩44,876 | -0.21% | 5.8만 |
| 2026.10.08 | ₩45,437 | ₩45,437 | ₩44,188 | ₩44,568 | -1.91% | 11.1만 |
| 2026.10.07 | ₩45,423 | ₩45,624 | ₩44,969 | ₩45,597 | +0.38% | 9.1만 |
| 2026.10.06 | ₩46,278 | ₩46,305 | ₩46,011 | ₩46,091 | -0.40% | 8.4만 |
| 2026.10.05 | ₩46,051 | ₩46,332 | ₩45,824 | ₩46,252 | +0.44% | 8만 |
| 2026.10.02 | ₩45,517 | ₩45,824 | ₩45,425 | ₩45,771 | +0.56% | 6.3만 |
| 2026.10.01 | ₩44,849 | ₩45,190 | ₩44,455 | ₩44,889 | +0.09% | 4.4만 |
| 2026.09.30 | ₩45,063 | ₩45,210 | ₩44,715 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,755 |
| -0.68% |
| 9.1만 |
| 2026.09.29 | ₩44,902 | ₩45,250 | ₩44,501 | ₩45,023 | +0.27% | 10.2만 |
|---|
| 2026.09.28 | ₩44,849 | ₩45,236 | ₩44,274 | ₩44,996 | +0.33% | 14.7만 |
|---|
| 2026.09.25 | ₩45,183 | ₩45,276 | ₩44,902 | ₩45,276 | +0.21% | 5.8만 |
|---|
| 2026.09.24 | ₩44,715 | ₩45,203 | ₩44,555 | ₩44,916 | +0.45% | 5.6만 |
|---|
| 2026.09.23 | ₩45,544 | ₩45,900 | ₩44,769 | ₩45,009 | -1.17% | 9.4만 |
|---|
| 2026.09.22 | ₩45,316 | ₩45,837 | ₩45,316 | ₩45,837 | +1.15% | 8만 |
|---|
| 2026.09.21 | ₩44,916 | ₩45,343 | ₩44,782 | ₩45,343 | +0.95% | 5.5만 |
|---|
| 2026.09.18 | ₩43,994 | ₩44,435 | ₩43,847 | ₩44,234 | +0.55% | 6.4만 |
|---|
| 2026.09.17 | ₩44,007 | ₩44,114 | ₩43,900 | ₩44,087 | +0.18% | 4.2만 |
|---|
| 2026.09.16 | ₩43,767 | ₩44,121 | ₩42,978 | ₩43,326 | -1.01% | 4.8만 |
|---|
| 2026.09.15 | ₩43,486 | ₩43,687 | ₩43,085 | ₩43,246 | -0.55% | 7.3만 |
|---|
| 2026.09.14 | ₩43,820 | ₩43,820 | ₩43,303 | ₩43,500 | -0.73% | 9.6만 |
|---|
| 2026.09.11 | ₩44,608 | ₩44,822 | ₩44,301 | ₩44,408 | -0.45% | 8만 |
|---|
| 2026.09.10 | ₩44,461 | ₩44,730 | ₩43,980 | ₩44,047 | -0.93% | 8.2만 |
|---|
| 2026.09.09 | ₩45,210 | ₩45,302 | ₩44,695 | ₩44,822 | -0.86% | 7.5만 |
|---|
| 2026.09.08 | ₩45,196 | ₩45,423 | ₩44,956 | ₩45,330 | +0.30% | 10.5만 |
|---|
| 2026.09.04 | ₩44,675 | ₩45,143 | ₩44,675 | ₩45,129 | +1.02% | 4.8만 |
|---|
| 2026.09.03 | ₩44,395 | ₩44,996 | ₩43,967 | ₩44,568 | +0.39% | 7.3만 |
|---|
| 2026.09.02 | ₩44,127 | ₩44,628 | ₩43,991 | ₩44,261 | +0.30% | 5.8만 |
|---|
| 2026.09.01 | ₩44,488 | ₩44,527 | ₩44,007 | ₩44,087 | -0.90% | 9.7만 |
|---|
| 2026.08.31 | ₩44,742 | ₩44,942 | ₩44,395 | ₩44,488 | -0.57% | 8.2만 |
|---|
| 2026.08.28 | ₩45,210 | ₩45,410 | ₩44,528 | ₩44,702 | -1.12% | 9.3만 |
|---|
| 2026.08.27 | ₩45,156 | ₩45,290 | ₩44,813 | ₩45,103 | -0.12% | 6.2만 |
|---|
| 2026.08.26 | ₩45,236 | ₩45,236 | ₩44,766 | ₩45,009 | -0.50% | 9.4만 |
|---|
| 2026.08.25 | ₩44,902 | ₩45,262 | ₩44,702 | ₩45,116 | +0.48% | 11.4만 |
|---|
| 2026.08.24 | ₩45,049 | ₩45,089 | ₩44,301 | ₩44,622 | -0.95% | 10.8만 |
|---|
| 2026.08.21 | ₩45,370 | ₩45,410 | ₩44,969 | ₩45,089 | -0.62% | 5.5만 |
|---|
| 2026.08.20 | ₩44,675 | ₩44,889 | ₩44,435 | ₩44,889 | +0.48% | 5.8만 |
|---|
| 2026.08.19 | ₩44,675 | ₩44,949 | ₩44,341 | ₩44,782 | +0.24% | 6.2만 |
|---|
| 2026.08.18 | ₩44,755 | ₩44,795 | ₩44,141 | ₩44,301 | -1.01% | 5.4만 |
|---|
| 2026.08.17 | ₩45,450 | ₩45,691 | ₩45,283 | ₩45,530 | +0.18% | 7만 |
|---|
| 2026.08.14 | ₩45,423 | ₩45,677 | ₩44,969 | ₩45,143 | -0.62% | 5.2만 |
|---|
| 2026.08.13 | ₩45,423 | ₩45,463 | ₩45,156 | ₩45,397 | -0.06% | 5만 |
|---|
| 2026.08.12 | ₩44,942 | ₩45,343 | ₩44,942 | ₩45,129 | +0.42% | 6.5만 |
|---|
| 2026.08.11 | ₩44,608 | ₩44,791 | ₩44,368 | ₩44,501 | -0.24% | 4.3만 |
|---|
| 2026.08.10 | ₩44,435 | ₩44,648 | ₩44,130 | ₩44,328 | -0.24% | 7.9만 |
|---|
| 2026.08.07 | ₩44,355 | ₩44,421 | ₩43,927 | ₩44,341 | -0.03% | 3.6만 |
|---|
| 2026.08.06 | ₩44,087 | ₩44,355 | ₩43,486 | ₩43,860 | -0.52% | 4.8만 |
|---|
| 2026.08.05 | ₩44,475 | ₩45,083 | ₩43,874 | ₩43,980 | -1.11% | 3.8만 |
|---|
| 2026.08.04 | ₩43,513 | ₩44,301 | ₩43,513 | ₩44,301 | +1.81% | 5.6만 |
|---|
| 2026.08.03 | ₩42,725 | ₩43,072 | ₩42,234 | ₩43,072 | +0.81% | 6.7만 |
|---|
| 2026.07.31 | ₩43,299 | ₩43,373 | ₩42,424 | ₩42,805 | -1.14% | 7.3만 |
|---|
| 2026.07.30 | ₩41,936 | ₩42,671 | ₩41,569 | ₩42,671 | +1.75% | 5.9만 |
|---|
| 2026.07.29 | ₩41,589 | ₩41,749 | ₩40,614 | ₩40,881 | -1.70% | 7.1만 |
|---|
| 2026.07.28 | ₩41,816 | ₩41,963 | ₩40,995 | ₩41,616 | -0.48% | 9만 |
|---|
| 2026.07.27 | ₩42,925 | ₩42,925 | ₩41,763 | ₩42,351 | -1.34% | 8.7만 |
|---|
| 2026.07.24 | ₩43,366 | ₩43,586 | ₩42,230 | ₩42,377 | -2.28% | 3.4만 |
|---|
| 2026.07.23 | ₩43,353 | ₩44,007 | ₩42,838 | ₩43,072 | -0.65% | 4.7만 |
|---|
| 2026.07.22 | ₩43,660 | ₩43,753 | ₩43,300 | ₩43,513 | -0.34% | 4만 |
|---|
| 2026.07.21 | ₩43,379 | ₩43,820 | ₩42,898 | ₩43,660 | +0.65% | 4.1만 |
|---|
| 2026.07.20 | ₩42,725 | ₩42,818 | ₩42,310 | ₩42,391 | -0.78% | 6만 |
|---|
| 2026.07.17 | ₩42,832 | ₩42,832 | ₩41,669 | ₩42,431 | -0.94% | 5만 |
|---|
| 2026.07.16 | ₩43,085 | ₩43,947 | ₩42,751 | ₩42,952 | -0.31% | 5.7만 |
|---|
| 2026.07.15 | ₩44,087 | ₩44,087 | ₩42,978 | ₩43,620 | -1.06% | 3.2만 |
|---|
| 2026.07.14 | ₩43,927 | ₩44,168 | ₩43,419 | ₩43,633 | -0.67% | 4.9만 |
|---|
| 2026.07.13 | ₩44,355 | ₩44,355 | ₩43,166 | ₩43,326 | -2.32% | 7만 |
|---|
| 2026.07.10 | ₩44,608 | ₩44,829 | ₩44,034 | ₩44,582 | -0.06% | 4.8만 |
|---|
| 2026.07.09 | ₩44,702 | ₩44,782 | ₩44,288 | ₩44,662 | -0.09% | 3.2만 |
|---|
| 2026.07.08 | ₩43,874 | ₩44,248 | ₩43,473 | ₩44,248 | +0.85% | 6.3만 |
|---|
| 2026.07.07 | ₩45,223 | ₩45,223 | ₩43,807 | ₩44,168 | -2.33% | 5.7만 |
|---|
| 2026.07.06 | ₩44,996 | ₩45,662 | ₩44,996 | ₩45,397 | +0.89% | 10.9만 |
|---|
| 2026.07.02 | ₩45,196 | ₩45,462 | ₩43,820 | ₩44,288 | -2.01% | 5.2만 |
|---|
| 2026.07.01 | ₩45,797 | ₩45,797 | ₩44,568 | ₩44,608 | -2.60% | 7.6만 |
|---|
| 2026.06.30 | ₩45,423 | ₩46,332 | ₩45,256 | ₩46,198 | +1.71% | 4.2만 |
|---|
| 2026.06.29 | ₩44,809 | ₩45,410 | ₩44,194 | ₩45,410 | +1.34% | 5.1만 |
|---|
| 2026.06.26 | ₩44,248 | ₩44,769 | ₩43,987 | ₩44,488 | +0.54% | 3.3만 |
|---|
| 2026.06.25 | ₩45,637 | ₩45,704 | ₩44,789 | ₩45,063 | -1.26% | 3.6만 |
|---|
| 2026.06.24 | ₩44,942 | ₩45,006 | ₩44,395 | ₩44,835 | -0.24% | 4.3만 |
|---|
| 2026.06.23 | ₩45,423 | ₩47,334 | ₩44,595 | ₩44,648 | -1.71% | 10.1만 |
|---|
| 2026.06.22 | ₩46,813 | ₩47,379 | ₩46,666 | ₩46,866 | +0.11% | 5.4만 |
|---|
| 2026.06.18 | ₩46,118 | ₩46,799 | ₩46,025 | ₩46,799 | +1.48% | 3.6만 |
|---|
| 2026.06.17 | ₩45,650 | ₩46,131 | ₩45,290 | ₩45,316 | -0.73% | 6.4만 |
|---|
| 2026.06.16 | ₩46,038 | ₩46,225 | ₩45,196 | ₩45,250 | -1.71% | 10.8만 |
|---|
| 2026.06.15 | ₩46,185 | ₩46,345 | ₩45,785 | ₩46,305 | +0.26% | 8.6만 |
|---|
| 2026.06.12 | ₩44,996 | ₩45,103 | ₩44,488 | ₩45,089 | +0.21% | 7만 |
|---|
| 2026.06.11 | ₩44,047 | ₩44,862 | ₩43,419 | ₩44,862 | +1.85% | 5.2만 |
|---|
| 2026.06.10 | ₩43,927 | ₩44,862 | ₩43,019 | ₩43,299 | -1.43% | 6.1만 |
|---|
| 2026.06.09 | ₩45,063 | ₩45,183 | ₩42,751 | ₩44,408 | -1.45% | 9.4만 |
|---|
| 2026.06.08 | ₩44,515 | ₩45,944 | ₩44,087 | ₩44,221 | -0.66% | 8만 |
|---|
| 2026.06.05 | ₩45,824 | ₩45,824 | ₩43,306 | ₩43,513 | -5.04% | 11.6만 |
|---|
| 2026.06.04 | ₩45,918 | ₩46,225 | ₩45,330 | ₩46,118 | +0.44% | 6.1만 |
|---|
| 2026.06.03 | ₩46,639 | ₩46,639 | ₩45,852 | ₩46,078 | -1.20% | 8.1만 |
|---|
| 2026.06.02 | ₩46,492 | ₩46,639 | ₩46,091 | ₩46,639 | +0.32% | 10.1만 |
|---|
| 2026.06.01 | ₩45,797 | ₩46,499 | ₩45,426 | ₩46,252 | +0.99% | 8.3만 |
|---|
| 2026.05.29 | ₩45,837 | ₩45,891 | ₩45,196 | ₩45,490 | -0.76% | 4.6만 |
|---|
| 2026.05.28 | ₩45,023 | ₩45,477 | ₩44,523 | ₩45,450 | +0.95% | 3.1만 |
|---|
| 2026.05.27 | ₩45,397 | ₩45,677 | ₩44,916 | ₩45,210 | -0.41% | 5.3만 |
|---|
| 2026.05.26 | ₩44,902 | ₩45,183 | ₩44,835 | ₩45,103 | +0.45% | 9.7만 |
|---|
| 2026.05.22 | ₩44,261 | ₩44,261 | ₩43,753 | ₩43,807 | -1.03% | 5.2만 |
|---|
| 2026.05.21 | ₩43,379 | ₩43,926 | ₩43,194 | ₩43,820 | +1.02% | 4.1만 |
|---|
| 2026.05.20 | ₩42,925 | ₩43,259 | ₩42,591 | ₩43,259 | +0.78% | 6.7만 |
|---|
| 2026.05.19 | ₩42,551 | ₩42,818 | ₩42,083 | ₩42,551 | 0.00% | 2.6만 |
|---|
| 2026.05.18 | ₩43,019 | ₩43,753 | ₩42,471 | ₩42,805 | -0.50% | 5.6만 |
|---|
| 2026.05.15 | ₩43,540 | ₩44,166 | ₩42,687 | ₩42,938 | -1.38% | 6.1만 |
|---|
| 2026.05.14 | ₩44,461 | ₩44,813 | ₩43,967 | ₩44,421 | -0.09% | 3.9만 |
|---|
| 2026.05.13 | ₩43,646 | ₩44,314 | ₩43,620 | ₩44,314 | +1.53% | 3.7만 |
|---|
| 2026.05.12 | ₩44,181 | ₩44,181 | ₩42,885 | ₩43,513 | -1.51% | 4.7만 |
|---|
| 2026.05.11 | ₩44,582 | ₩44,582 | ₩44,127 | ₩44,435 | -0.33% | 7.9만 |
|---|
| 2026.05.08 | ₩44,328 | ₩44,341 | ₩44,021 | ₩44,341 | +0.03% | 3.5만 |
|---|
| 2026.05.07 | ₩44,528 | ₩44,528 | ₩43,524 | ₩43,740 | -1.77% | 5.8만 |
|---|
| 2026.05.06 | ₩43,753 | ₩44,355 | ₩43,741 | ₩44,355 | +1.37% | 3.1만 |
|---|
| 2026.05.05 | ₩42,858 | ₩42,858 | ₩42,431 | ₩42,644 | -0.50% | 9.2만 |
|---|
| 2026.05.04 | ₩42,417 | ₩42,751 | ₩41,910 | ₩42,270 | -0.35% | 5.2만 |
|---|
| 2026.05.01 | ₩42,538 | ₩42,738 | ₩42,244 | ₩42,324 | -0.50% | 4만 |
|---|
| 2026.04.30 | ₩42,017 | ₩42,337 | ₩41,589 | ₩42,337 | +0.76% | 4.8만 |
|---|
| 2026.04.29 | ₩41,696 | ₩41,696 | ₩41,228 | ₩41,310 | -0.93% | 4.1만 |
|---|
| 2026.04.28 | ₩41,656 | ₩41,669 | ₩41,175 | ₩41,509 | -0.35% | 4.7만 |
|---|
| 2026.04.27 | ₩42,297 | ₩42,551 | ₩41,963 | ₩42,190 | -0.25% | 5.5만 |
|---|
| 2026.04.24 | ₩41,402 | ₩42,337 | ₩41,402 | ₩42,137 | +1.77% | 3.7만 |
|---|
| 2026.04.23 | ₩41,763 | ₩41,763 | ₩40,841 | ₩41,095 | -1.60% | 4만 |
|---|
| 2026.04.22 | ₩41,589 | ₩42,043 | ₩41,296 | ₩41,870 | +0.67% | 3.7만 |
|---|
| 2026.04.21 | ₩41,696 | ₩42,230 | ₩40,881 | ₩40,988 | -1.70% | 5.4만 |
|---|
| 2026.04.20 | ₩41,629 | ₩41,656 | ₩41,295 | ₩41,549 | -0.19% | 5.7만 |
|---|
| 2026.04.17 | ₩41,696 | ₩42,095 | ₩41,669 | ₩41,883 | +0.45% | 4.7만 |
|---|
| 2026.04.16 | ₩41,309 | ₩41,309 | ₩40,881 | ₩41,055 | -0.61% | 4.3만 |
|---|
| 2026.04.15 | ₩41,282 | ₩41,282 | ₩40,881 | ₩41,108 | -0.42% | 3.4만 |
|---|
| 2026.04.14 | ₩40,828 | ₩41,309 | ₩40,828 | ₩41,295 | +1.15% | 7.5만 |
|---|
| 2026.04.13 | ₩40,079 | ₩40,560 | ₩39,859 | ₩40,560 | +1.20% | 6.1만 |
|---|
| 2026.04.10 | ₩40,400 | ₩40,494 | ₩40,106 | ₩40,280 | -0.30% | 4.4만 |
|---|
| 2026.04.09 | ₩39,732 | ₩40,079 | ₩39,445 | ₩39,973 | +0.61% | 7.7만 |
|---|
| 2026.04.08 | ₩40,200 | ₩40,719 | ₩39,732 | ₩40,053 | -0.37% | 5.1만 |
|---|
| 2026.04.07 | ₩38,129 | ₩38,196 | ₩37,448 | ₩38,196 | +0.18% | 3.9만 |
|---|
| 2026.04.06 | ₩38,142 | ₩38,701 | ₩37,888 | ₩38,129 | -0.04% | 6.5만 |
|---|
| 2026.04.02 | ₩37,087 | ₩37,969 | ₩36,846 | ₩37,822 | +1.98% | 3.1만 |
|---|
| 2026.04.01 | ₩38,222 | ₩38,730 | ₩37,928 | ₩38,089 | -0.35% | 6.4만 |
|---|
| 2026.03.31 | ₩36,873 | ₩37,675 | ₩36,560 | ₩37,675 | +2.17% | 6.9만 |
|---|
| 2026.03.30 | ₩37,127 | ₩37,581 | ₩36,117 | ₩36,312 | -2.20% | 7.5만 |
|---|
| 2026.03.27 | ₩36,753 | ₩36,953 | ₩36,459 | ₩36,606 | -0.40% | 4.7만 |
|---|
| 2026.03.26 | ₩37,528 | ₩37,635 | ₩36,659 | ₩36,659 | -2.31% | 11.3만 |
|---|
| 2026.03.25 | ₩38,222 | ₩38,329 | ₩37,928 | ₩38,063 | -0.42% | 6.6만 |
|---|
| 2026.03.24 | ₩37,274 | ₩37,715 | ₩37,274 | ₩37,594 | +0.86% | 4만 |
|---|
| 2026.03.23 | ₩37,568 | ₩38,129 | ₩37,407 | ₩37,768 | +0.53% | 10.6만 |
|---|
| 2026.03.20 | ₩37,635 | ₩37,975 | ₩36,586 | ₩36,820 | -2.17% | 5만 |
|---|
| 2026.03.19 | ₩37,407 | ₩38,249 | ₩36,940 | ₩37,915 | +1.36% | 6.9만 |
|---|
| 2026.03.18 | ₩38,864 | ₩38,864 | ₩38,022 | ₩38,062 | -2.06% | 6.6만 |
|---|
| 2026.03.17 | ₩38,917 | ₩39,037 | ₩38,637 | ₩38,824 | -0.24% | 6.4만 |
|---|
| 2026.03.16 | ₩38,329 | ₩38,670 | ₩38,329 | ₩38,570 | +0.63% | 6.6만 |
|---|
| 2026.03.13 | ₩38,343 | ₩38,543 | ₩37,695 | ₩37,822 | -1.36% | 15.9만 |
|---|
| 2026.03.12 | ₩38,877 | ₩38,877 | ₩37,982 | ₩38,035 | -2.16% | 6.6만 |
|---|
| 2026.03.11 | ₩38,984 | ₩39,198 | ₩38,757 | ₩39,091 | +0.27% | 3.4만 |
|---|
| 2026.03.10 | ₩38,984 | ₩39,532 | ₩38,743 | ₩39,037 | +0.14% | 3.7만 |
|---|
| 2026.03.09 | ₩37,982 | ₩39,091 | ₩37,407 | ₩39,024 | +2.74% | 15.8만 |
|---|
| 2026.03.06 | ₩38,396 | ₩38,571 | ₩38,049 | ₩38,383 | -0.03% | 5.8만 |
|---|
| 2026.03.05 | ₩39,411 | ₩39,772 | ₩38,383 | ₩38,890 | -1.32% | 8.2만 |
|---|
| 2026.03.04 | ₩39,425 | ₩39,826 | ₩39,211 | ₩39,772 | +0.88% | 4.1만 |
|---|
| 2026.03.03 | ₩40,480 | ₩40,734 | ₩38,264 | ₩39,278 | -2.97% | 12.9만 |
|---|
| 2026.03.02 | ₩41,015 | ₩41,215 | ₩40,694 | ₩41,041 | +0.07% | 8.4만 |
|---|
| 2026.02.27 | ₩41,482 | ₩41,870 | ₩41,442 | ₩41,736 | +0.61% | 4만 |
|---|
| 2026.02.26 | ₩42,137 | ₩42,324 | ₩41,282 | ₩41,803 | -0.79% | 6.6만 |
|---|
| 2026.02.25 | ₩42,270 | ₩42,270 | ₩41,883 | ₩42,137 | -0.32% | 9.3만 |
|---|
| 2026.02.24 | ₩41,442 | ₩41,990 | ₩41,313 | ₩41,803 | +0.87% | 3.4만 |
|---|
| 2026.02.23 | ₩41,242 | ₩41,545 | ₩40,881 | ₩41,121 | -0.29% | 11.2만 |
|---|
| 2026.02.20 | ₩40,627 | ₩41,362 | ₩40,520 | ₩41,255 | +1.55% | 4만 |
|---|
| 2026.02.19 | ₩40,627 | ₩40,667 | ₩40,300 | ₩40,667 | +0.10% | 2.6만 |
|---|
| 2026.02.18 | ₩40,747 | ₩40,961 | ₩40,574 | ₩40,774 | +0.07% | 5.6만 |
|---|
| 2026.02.17 | ₩40,707 | ₩40,761 | ₩40,079 | ₩40,641 | -0.16% | 10.3만 |
|---|
| 2026.02.13 | ₩40,614 | ₩40,921 | ₩40,368 | ₩40,854 | +0.59% | 3.5만 |
|---|
| 2026.02.12 | ₩41,536 | ₩41,749 | ₩40,460 | ₩40,614 | -2.22% | 8만 |
|---|
| 2026.02.11 | ₩41,055 | ₩41,322 | ₩40,754 | ₩41,309 | +0.62% | 6.7만 |
|---|
| 2026.02.10 | ₩40,600 | ₩40,801 | ₩40,451 | ₩40,667 | +0.16% | 7.2만 |
|---|
| 2026.02.09 | ₩39,959 | ₩40,480 | ₩39,959 | ₩40,440 | +1.20% | 7만 |
|---|
| 2026.02.06 | ₩39,184 | ₩39,973 | ₩39,184 | ₩39,973 | +2.01% | 6.5만 |
|---|
| 2026.02.05 | ₩38,677 | ₩39,305 | ₩38,508 | ₩38,824 | +0.38% | 4.8만 |
|---|
| 2026.02.04 | ₩39,598 | ₩39,598 | ₩38,663 | ₩38,971 | -1.59% | 7.1만 |
|---|
| 2026.02.03 | ₩39,652 | ₩39,665 | ₩38,897 | ₩39,331 | -0.81% | 11.1만 |
|---|
| 2026.02.02 | ₩38,971 | ₩39,759 | ₩38,904 | ₩39,411 | +1.13% | 8.4만 |
|---|
| 2026.01.30 | ₩39,532 | ₩41,870 | ₩39,004 | ₩39,158 | -0.95% | 7.7만 |
|---|
| 2026.01.29 | ₩40,333 | ₩41,415 | ₩39,291 | ₩39,906 | -1.06% | 7.7만 |
|---|
| 2026.01.28 | ₩40,186 | ₩40,520 | ₩39,892 | ₩40,106 | -0.20% | 9.2만 |
|---|
| 2026.01.27 | ₩39,639 | ₩40,186 | ₩39,639 | ₩40,186 | +1.38% | 6.4만 |
|---|
| 2026.01.26 | ₩39,585 | ₩39,612 | ₩39,276 | ₩39,425 | -0.40% | 8.3만 |
|---|
| 2026.01.23 | ₩38,957 | ₩39,425 | ₩38,944 | ₩39,278 | +0.82% | 2.2만 |
|---|
| 2026.01.22 | ₩38,743 | ₩39,184 | ₩38,743 | ₩38,984 | +0.62% | 4만 |
|---|
| 2026.01.21 | ₩38,356 | ₩38,743 | ₩38,303 | ₩38,583 | +0.59% | 5.2만 |
|---|
| 2026.01.20 | ₩38,743 | ₩38,964 | ₩38,075 | ₩38,102 | -1.66% | 7.7만 |
|---|
| 2026.01.16 | ₩38,864 | ₩38,957 | ₩38,670 | ₩38,890 | +0.07% | 3.7만 |
|---|
| 2026.01.15 | ₩38,864 | ₩39,158 | ₩38,770 | ₩38,917 | +0.14% | 3.6만 |
|---|
| 2026.01.14 | ₩38,530 | ₩38,596 | ₩38,236 | ₩38,543 | +0.03% | 16.9만 |
|---|
| 2026.01.13 | ₩38,784 | ₩38,850 | ₩38,369 | ₩38,476 | -0.79% | 4.8만 |
|---|
| 2026.01.12 | ₩38,116 | ₩38,690 | ₩38,116 | ₩38,690 | +1.51% | 3.7만 |
|---|
| 2026.01.09 | ₩38,062 | ₩38,102 | ₩37,761 | ₩38,102 | +0.11% | 5만 |
|---|
| 2026.01.08 | ₩37,701 | ₩37,782 | ₩37,554 | ₩37,688 | -0.04% | 4.4만 |
|---|
| 2026.01.07 | ₩38,156 | ₩38,222 | ₩37,688 | ₩37,728 | -1.12% | 4만 |
|---|
| 2026.01.06 | ₩37,928 | ₩38,089 | ₩37,895 | ₩37,995 | +0.18% | 1.9만 |
|---|
| 2026.01.05 | ₩37,568 | ₩37,808 | ₩37,474 | ₩37,688 | +0.32% | 8.5만 |
|---|
| 2026.01.02 | ₩36,873 | ₩37,339 | ₩36,873 | ₩37,327 | +1.23% | 2.3만 |
|---|
| 2025.12.31 | ₩36,739 | ₩36,739 | ₩36,365 | ₩36,472 | -0.73% | 1.6만 |
|---|
| 2025.12.30 | ₩36,860 | ₩36,860 | ₩36,379 | ₩36,633 | -0.62% | 2.4만 |
|---|
| 2025.12.29 | ₩36,753 | ₩36,753 | ₩36,412 | ₩36,579 | -0.47% | 2.8만 |
|---|
| 2025.12.26 | ₩36,739 | ₩36,833 | ₩36,492 | ₩36,753 | +0.04% | 2.2만 |
|---|
| 2025.12.24 | ₩36,499 | ₩36,754 | ₩36,413 | ₩36,726 | +0.62% | 9.1천 |
|---|
| 2025.12.23 | ₩36,339 | ₩36,552 | ₩36,258 | ₩36,499 | +0.44% | 2.6만 |
|---|
| 2025.12.22 | ₩36,071 | ₩36,739 | ₩36,061 | ₩36,245 | +0.48% | 2.8만 |
|---|
| 2025.12.19 | ₩35,978 | ₩36,085 | ₩35,938 | ₩36,005 | +0.07% | 14.3만 |
|---|
| 2025.12.18 | ₩35,751 | ₩35,844 | ₩35,564 | ₩35,764 | +0.04% | 1.5만 |
|---|
| 2025.12.17 | ₩35,671 | ₩35,764 | ₩35,210 | ₩35,297 | -1.05% | 3.9만 |
|---|
| 2025.12.16 | ₩36,125 | ₩36,125 | ₩35,537 | ₩35,804 | -0.89% | 2.4만 |
|---|
| 2025.12.15 | ₩36,339 | ₩36,339 | ₩35,970 | ₩36,018 | -0.88% | 3.8만 |
|---|
| 2025.12.12 | ₩36,699 | ₩36,699 | ₩36,018 | ₩36,065 | -1.73% | 5.6만 |
|---|
| 2025.12.11 | ₩36,285 | ₩36,699 | ₩36,285 | ₩36,699 | +1.14% | 4.2만 |
|---|
| 2025.12.10 | ₩36,486 | ₩36,820 | ₩36,264 | ₩36,820 | +0.92% | 1만 |
|---|
| 2025.12.09 | ₩36,112 | ₩36,285 | ₩35,993 | ₩36,258 | +0.41% | 2.4만 |
|---|
| 2025.12.08 | ₩36,245 | ₩36,325 | ₩36,085 | ₩36,285 | +0.11% | 2.1만 |
|---|
| 2025.12.05 | ₩36,659 | ₩36,659 | ₩36,205 | ₩36,218 | -1.20% | 1.6만 |
|---|
| 2025.12.04 | ₩36,138 | ₩36,446 | ₩36,031 | ₩36,446 | +0.85% | 2.8만 |
|---|
| 2025.12.03 | ₩36,071 | ₩36,112 | ₩35,804 | ₩36,112 | +0.11% | 2.4만 |
|---|
| 2025.12.02 | ₩36,058 | ₩36,138 | ₩35,723 | ₩35,851 | -0.57% | 2만 |
|---|
| 2025.12.01 | ₩35,818 | ₩35,938 | ₩35,737 | ₩35,762 | -0.16% | 9.2만 |
|---|
| 2025.11.28 | ₩35,871 | ₩35,894 | ₩35,708 | ₩35,782 | -0.25% | 2.5만 |
|---|
| 2025.11.26 | ₩35,657 | ₩35,724 | ₩35,461 | ₩35,668 | +0.03% | 1.5만 |
|---|
| 2025.11.25 | ₩34,989 | ₩35,417 | ₩34,802 | ₩35,216 | +0.65% | 2.6만 |
|---|
| 2025.11.24 | ₩34,949 | ₩35,016 | ₩34,762 | ₩34,989 | +0.11% | 9.6천 |
|---|
| 2025.11.21 | ₩34,401 | ₩34,695 | ₩34,081 | ₩34,655 | +0.74% | 1.9만 |
|---|
| 2025.11.20 | ₩35,297 | ₩35,524 | ₩34,410 | ₩34,410 | -2.51% | 2.5만 |
|---|
| 2025.11.19 | ₩35,016 | ₩35,215 | ₩34,849 | ₩35,083 | +0.19% | 1.5만 |
|---|
| 2025.11.18 | ₩35,069 | ₩35,130 | ₩34,789 | ₩35,115 | +0.13% | 1.1만 |
|---|
| 2025.11.17 | ₩35,657 | ₩35,764 | ₩35,216 | ₩35,341 | -0.89% | 2.3만 |
|---|
| 2025.11.14 | ₩35,631 | ₩36,279 | ₩35,465 | ₩35,675 | +0.12% | 2.2만 |
|---|
| 2025.11.13 | ₩36,379 | ₩36,379 | ₩35,794 | ₩35,860 | -1.42% | 1.2만 |
|---|
| 2025.11.12 | ₩36,526 | ₩36,526 | ₩36,285 | ₩36,379 | -0.40% | 9.9천 |
|---|
| 2025.11.11 | ₩36,285 | ₩36,339 | ₩36,169 | ₩36,265 | -0.06% | 5.9천 |
|---|
| 2025.11.10 | ₩36,005 | ₩36,272 | ₩35,871 | ₩36,272 | +0.74% | 1.9만 |
|---|
| 2025.11.07 | ₩35,444 | ₩35,601 | ₩35,135 | ₩35,601 | +0.44% | 1.2만 |
|---|
| 2025.11.06 | ₩36,005 | ₩36,005 | ₩35,591 | ₩35,818 | -0.52% | 12만 |
|---|
| 2025.11.05 | ₩35,965 | ₩36,190 | ₩35,403 | ₩36,085 | +0.33% | 1.9만 |
|---|
| 2025.11.04 | ₩36,392 | ₩36,392 | ₩35,839 | ₩35,894 | -1.37% | 2.7만 |
|---|
| 2025.11.03 | ₩36,833 | ₩37,140 | ₩36,606 | ₩36,739 | -0.25% | 1.5만 |
|---|
| 2025.10.31 | ₩36,846 | ₩36,846 | ₩36,339 | ₩36,592 | -0.69% | 3.4만 |
|---|
| 2025.10.30 | ₩36,886 | ₩36,886 | ₩36,523 | ₩36,646 | -0.65% | 1.5만 |
|---|
| 2025.10.29 | ₩37,154 | ₩37,180 | ₩36,619 | ₩36,886 | -0.72% | 2만 |
|---|
| 2025.10.28 | ₩36,860 | ₩36,860 | ₩36,609 | ₩36,833 | -0.07% | 1.4만 |
|---|
| 2025.10.27 | ₩36,993 | ₩36,993 | ₩36,689 | ₩36,886 | -0.29% | 5.1만 |
|---|
| 2025.10.24 | ₩36,753 | ₩36,753 | ₩36,563 | ₩36,673 | -0.22% | 1.4만 |
|---|
| 2025.10.23 | ₩36,379 | ₩36,472 | ₩36,292 | ₩36,472 | +0.26% | 1.7만 |
|---|
| 2025.10.22 | ₩36,379 | ₩36,379 | ₩35,965 | ₩36,152 | -0.62% | 1.5만 |
|---|
| 2025.10.21 | ₩36,606 | ₩36,661 | ₩36,089 | ₩36,325 | -0.77% | 2.7만 |
|---|
| 2025.10.20 | ₩36,472 | ₩36,940 | ₩36,472 | ₩36,820 | +0.95% | 2.3만 |
|---|
| 2025.10.17 | ₩36,459 | ₩36,472 | ₩36,212 | ₩36,432 | -0.07% | 7.2천 |
|---|
| 2025.10.16 | ₩36,606 | ₩36,686 | ₩36,299 | ₩36,408 | -0.54% | 1.1만 |
|---|
| 2025.10.15 | ₩36,205 | ₩36,446 | ₩36,177 | ₩36,405 | +0.55% | 1.1만 |
|---|
| 2025.10.14 | ₩35,657 | ₩36,058 | ₩35,003 | ₩35,844 | +0.52% | 2.3만 |
|---|
| 2025.10.13 | ₩35,764 | ₩36,192 | ₩35,755 | ₩36,152 | +1.08% | 1.8만 |
|---|
| 2025.10.10 | ₩36,405 | ₩36,405 | ₩34,886 | ₩35,083 | -3.63% | 4.2만 |
|---|