시장 데이터를 불러오는 중
전체 종목
Xtrackers Cybersecurity Select Equity ETF 과거 주가
Xtrackers Cybersecurity Select Equity ETF · PSWD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtrackers Cybersecurity Select Equity ETF · PSWD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,155 | ₩68,196 | ₩66,155 | ₩68,196 | +3.08% | 3.5천 |
| 2026.10.08 | ₩65,780 | ₩66,303 | ₩65,625 | ₩65,625 | -0.23% | 500 |
| 2026.10.07 | ₩65,860 | ₩66,142 | ₩65,860 | ₩65,934 | +0.11% | 5.6천 |
| 2026.10.06 | ₩66,638 | ₩67,336 | ₩66,638 | ₩67,282 | +0.97% | 3.1천 |
| 2026.10.05 | ₩65,900 | ₩65,900 | ₩65,801 | ₩65,801 | -0.15% | 600 |
| 2026.10.02 | ₩65,196 | ₩65,196 | ₩65,196 | ₩65,196 | 0.00% | 300 |
| 2026.10.01 | ₩64,653 | ₩64,854 | ₩64,653 | ₩64,822 | +0.26% | 500 |
| 2026.09.30 | ₩63,942 | ₩64,447 | ₩63,942 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,447 |
| +0.79% |
| 300 |
| 2026.09.29 | ₩63,338 | ₩63,677 | ₩63,338 | ₩63,677 | +0.54% | 1.3천 |
|---|
| 2026.09.28 | ₩62,392 | ₩63,672 | ₩62,392 | ₩63,672 | +2.05% | 1천 |
|---|
| 2026.09.25 | ₩64,156 | ₩64,203 | ₩63,330 | ₩63,330 | -1.29% | 2.2천 |
|---|
| 2026.09.24 | ₩66,182 | ₩66,182 | ₩65,510 | ₩65,510 | -1.02% | 1.9천 |
|---|
| 2026.09.23 | ₩65,216 | ₩65,954 | ₩64,867 | ₩65,945 | +1.12% | 1.5천 |
|---|
| 2026.09.22 | ₩64,928 | ₩64,928 | ₩64,928 | ₩64,928 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩64,772 | ₩64,772 | ₩64,772 | ₩64,772 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩62,385 | ₩62,405 | ₩62,278 | ₩62,405 | +0.03% | 900 |
|---|
| 2026.09.17 | ₩63,432 | ₩65,323 | ₩63,177 | ₩63,184 | -0.39% | 5.5천 |
|---|
| 2026.09.16 | ₩63,036 | ₩63,036 | ₩62,483 | ₩62,483 | -0.88% | 1.1천 |
|---|
| 2026.09.15 | ₩61,701 | ₩63,083 | ₩61,701 | ₩62,993 | +2.09% | 4.8천 |
|---|
| 2026.09.14 | ₩61,480 | ₩62,557 | ₩61,480 | ₩62,324 | +1.37% | 2.2천 |
|---|
| 2026.09.11 | ₩58,763 | ₩58,763 | ₩58,521 | ₩58,626 | -0.23% | 2.4천 |
|---|
| 2026.09.10 | ₩59,246 | ₩60,004 | ₩59,105 | ₩59,105 | -0.24% | 2.5천 |
|---|
| 2026.09.09 | ₩59,823 | ₩59,836 | ₩59,608 | ₩59,681 | -0.24% | 1.2만 |
|---|
| 2026.09.08 | ₩59,085 | ₩59,883 | ₩59,004 | ₩59,710 | +1.06% | 2.5천 |
|---|
| 2026.09.04 | ₩59,380 | ₩59,647 | ₩59,380 | ₩59,647 | +0.45% | 500 |
|---|
| 2026.09.03 | ₩59,434 | ₩59,521 | ₩59,434 | ₩59,521 | +0.15% | 500 |
|---|
| 2026.09.02 | ₩59,165 | ₩59,165 | ₩57,784 | ₩58,197 | -1.64% | 2.4천 |
|---|
| 2026.09.01 | ₩61,218 | ₩61,218 | ₩59,514 | ₩59,514 | -2.78% | 1.6천 |
|---|
| 2026.08.31 | ₩61,681 | ₩61,947 | ₩61,681 | ₩61,947 | +0.43% | 600 |
|---|
| 2026.08.28 | ₩62,063 | ₩62,063 | ₩61,352 | ₩61,446 | -0.99% | 4.1천 |
|---|
| 2026.08.27 | ₩62,372 | ₩63,198 | ₩62,291 | ₩63,198 | +1.33% | 1.4천 |
|---|
| 2026.08.26 | ₩58,964 | ₩59,098 | ₩58,964 | ₩59,004 | +0.07% | 600 |
|---|
| 2026.08.25 | ₩58,924 | ₩58,924 | ₩58,414 | ₩58,414 | -0.87% | 2.4천 |
|---|
| 2026.08.24 | ₩58,937 | ₩59,085 | ₩58,854 | ₩58,854 | -0.14% | 3.7천 |
|---|
| 2026.08.21 | ₩59,957 | ₩60,156 | ₩59,903 | ₩60,156 | +0.33% | 800 |
|---|
| 2026.08.20 | ₩60,373 | ₩60,400 | ₩59,669 | ₩59,705 | -1.11% | 6.2천 |
|---|
| 2026.08.19 | ₩61,272 | ₩61,272 | ₩60,899 | ₩60,899 | -0.61% | 3.6천 |
|---|
| 2026.08.18 | ₩62,935 | ₩62,935 | ₩62,385 | ₩62,416 | -0.82% | 1.8천 |
|---|
| 2026.08.17 | ₩64,384 | ₩64,384 | ₩63,155 | ₩63,155 | -1.91% | 1.7천 |
|---|
| 2026.08.14 | ₩65,900 | ₩66,115 | ₩64,618 | ₩64,618 | -1.95% | 1.5천 |
|---|
| 2026.08.13 | ₩64,820 | ₩65,558 | ₩64,317 | ₩65,558 | +1.14% | 6.7천 |
|---|
| 2026.08.12 | ₩63,204 | ₩64,025 | ₩63,204 | ₩64,025 | +1.30% | 1천 |
|---|
| 2026.08.11 | ₩62,211 | ₩62,761 | ₩62,104 | ₩62,690 | +0.77% | 1.9천 |
|---|
| 2026.08.10 | ₩62,426 | ₩62,439 | ₩62,412 | ₩62,412 | -0.02% | 1천 |
|---|
| 2026.08.07 | ₩60,621 | ₩60,715 | ₩60,346 | ₩60,715 | +0.15% | 1.4천 |
|---|
| 2026.08.06 | ₩58,911 | ₩60,115 | ₩58,911 | ₩59,663 | +1.28% | 2.2천 |
|---|
| 2026.08.05 | ₩60,520 | ₩60,520 | ₩59,777 | ₩59,777 | -1.23% | 3.4천 |
|---|
| 2026.08.04 | ₩57,877 | ₩59,807 | ₩57,877 | ₩59,752 | +3.24% | 1.1천 |
|---|
| 2026.08.03 | ₩56,979 | ₩57,484 | ₩56,979 | ₩57,484 | +0.89% | 700 |
|---|
| 2026.07.31 | ₩55,020 | ₩56,017 | ₩55,020 | ₩56,017 | +1.81% | 500 |
|---|
| 2026.07.30 | ₩54,177 | ₩55,308 | ₩54,177 | ₩55,308 | +2.09% | 1.4천 |
|---|
| 2026.07.29 | ₩53,879 | ₩55,154 | ₩53,879 | ₩54,395 | +0.96% | 2.1천 |
|---|
| 2026.07.28 | ₩54,349 | ₩55,248 | ₩54,349 | ₩54,769 | +0.77% | 2천 |
|---|
| 2026.07.27 | ₩55,328 | ₩55,328 | ₩55,036 | ₩55,036 | -0.53% | 1.1천 |
|---|
| 2026.07.24 | ₩54,336 | ₩54,711 | ₩54,336 | ₩54,671 | +0.62% | 4천 |
|---|
| 2026.07.23 | ₩55,583 | ₩55,583 | ₩53,973 | ₩54,124 | -2.63% | 2천 |
|---|
| 2026.07.22 | ₩55,359 | ₩55,522 | ₩55,359 | ₩55,522 | +0.29% | 700 |
|---|
| 2026.07.21 | ₩56,321 | ₩56,683 | ₩56,321 | ₩56,683 | +0.64% | 500 |
|---|
| 2026.07.20 | ₩58,240 | ₩58,857 | ₩57,916 | ₩57,916 | -0.56% | 1.1천 |
|---|
| 2026.07.17 | ₩57,488 | ₩58,327 | ₩57,488 | ₩58,327 | +1.46% | 1.7천 |
|---|
| 2026.07.16 | ₩58,535 | ₩58,535 | ₩58,177 | ₩58,177 | -0.61% | 400 |
|---|
| 2026.07.15 | ₩60,869 | ₩60,869 | ₩58,830 | ₩58,944 | -3.16% | 1.5천 |
|---|
| 2026.07.14 | ₩57,690 | ₩60,143 | ₩57,690 | ₩60,143 | +4.25% | 700 |
|---|
| 2026.07.13 | ₩57,475 | ₩57,475 | ₩57,260 | ₩57,458 | -0.03% | 1천 |
|---|
| 2026.07.10 | ₩58,293 | ₩58,293 | ₩57,266 | ₩57,266 | -1.76% | 6.6천 |
|---|
| 2026.07.09 | ₩59,042 | ₩59,042 | ₩59,042 | ₩59,042 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩57,690 | ₩57,690 | ₩57,321 | ₩57,444 | -0.43% | 1천 |
|---|
| 2026.07.07 | ₩58,629 | ₩58,629 | ₩57,896 | ₩57,896 | -1.25% | 500 |
|---|
| 2026.07.06 | ₩57,582 | ₩58,682 | ₩57,582 | ₩58,364 | +1.36% | 3.8천 |
|---|
| 2026.07.02 | ₩57,609 | ₩57,623 | ₩56,757 | ₩56,757 | -1.48% | 900 |
|---|
| 2026.07.01 | ₩56,254 | ₩57,535 | ₩56,254 | ₩56,875 | +1.10% | 2.8천 |
|---|
| 2026.06.30 | ₩55,342 | ₩55,822 | ₩55,342 | ₩55,822 | +0.87% | 400 |
|---|
| 2026.06.29 | ₩54,228 | ₩54,426 | ₩54,014 | ₩54,426 | +0.36% | 3.2천 |
|---|
| 2026.06.26 | ₩51,907 | ₩52,282 | ₩51,599 | ₩52,282 | +0.72% | 700 |
|---|
| 2026.06.25 | ₩50,539 | ₩50,539 | ₩50,532 | ₩50,532 | -0.01% | 300 |
|---|
| 2026.06.24 | ₩50,686 | ₩50,686 | ₩50,415 | ₩50,415 | -0.53% | 500 |
|---|
| 2026.06.23 | ₩50,355 | ₩50,355 | ₩50,355 | ₩50,355 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩50,499 | ₩50,619 | ₩47,628 | ₩50,147 | -0.70% | 4.6천 |
|---|
| 2026.06.18 | ₩49,821 | ₩50,370 | ₩49,821 | ₩50,370 | +1.10% | 200 |
|---|
| 2026.06.17 | ₩51,236 | ₩51,236 | ₩50,550 | ₩50,550 | -1.34% | 600 |
|---|
| 2026.06.16 | ₩51,143 | ₩51,143 | ₩50,747 | ₩50,846 | -0.58% | 700 |
|---|
| 2026.06.15 | ₩51,572 | ₩51,572 | ₩51,436 | ₩51,436 | -0.26% | 3.3천 |
|---|
| 2026.06.12 | ₩50,908 | ₩50,908 | ₩50,908 | ₩50,908 | 0.00% | 500 |
|---|
| 2026.06.11 | ₩51,279 | ₩51,279 | ₩51,279 | ₩51,279 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩51,022 | ₩51,156 | ₩50,402 | ₩50,402 | -1.21% | 1.4천 |
|---|
| 2026.06.09 | ₩51,733 | ₩51,733 | ₩50,619 | ₩50,876 | -1.66% | 800 |
|---|
| 2026.06.08 | ₩51,638 | ₩51,638 | ₩51,638 | ₩51,638 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩52,032 | ₩52,032 | ₩52,032 | ₩52,032 | 0.00% | 800 |
|---|
| 2026.06.04 | ₩53,881 | ₩54,423 | ₩53,881 | ₩54,423 | +1.01% | 600 |
|---|
| 2026.06.03 | ₩54,899 | ₩54,899 | ₩54,318 | ₩54,318 | -1.06% | 3천 |
|---|
| 2026.06.02 | ₩55,167 | ₩56,135 | ₩55,167 | ₩56,135 | +1.75% | 500 |
|---|
| 2026.06.01 | ₩50,646 | ₩56,187 | ₩48,298 | ₩56,183 | +10.93% | 3.3만 |
|---|
| 2026.05.29 | ₩51,210 | ₩53,121 | ₩51,196 | ₩53,121 | +3.73% | 3.3천 |
|---|
| 2026.05.28 | ₩49,720 | ₩50,465 | ₩49,720 | ₩50,465 | +1.50% | 400 |
|---|
| 2026.05.27 | ₩49,627 | ₩49,627 | ₩49,361 | ₩49,361 | -0.54% | 500 |
|---|
| 2026.05.26 | ₩51,277 | ₩51,446 | ₩50,861 | ₩51,446 | +0.33% | 1.3천 |
|---|
| 2026.05.22 | ₩51,049 | ₩51,049 | ₩51,045 | ₩51,045 | -0.01% | 500 |
|---|
| 2026.05.21 | ₩49,857 | ₩49,857 | ₩49,857 | ₩49,857 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩48,996 | ₩49,963 | ₩48,996 | ₩49,963 | +1.97% | 400 |
|---|
| 2026.05.19 | ₩49,559 | ₩49,559 | ₩49,103 | ₩49,389 | -0.34% | 1.3천 |
|---|
| 2026.05.18 | ₩48,312 | ₩49,474 | ₩48,137 | ₩49,474 | +2.40% | 2.9천 |
|---|
| 2026.05.15 | ₩48,039 | ₩48,039 | ₩48,039 | ₩48,039 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩47,507 | ₩47,581 | ₩47,507 | ₩47,581 | +0.16% | 400 |
|---|
| 2026.05.13 | ₩47,119 | ₩47,119 | ₩47,119 | ₩47,119 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩46,400 | ₩46,494 | ₩46,400 | ₩46,494 | +0.20% | 500 |
|---|
| 2026.05.11 | ₩47,351 | ₩47,351 | ₩47,351 | ₩47,351 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩46,662 | ₩47,801 | ₩46,440 | ₩47,801 | +2.44% | 3.4천 |
|---|
| 2026.05.07 | ₩46,153 | ₩46,153 | ₩46,153 | ₩46,153 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩45,333 | ₩45,333 | ₩45,273 | ₩45,273 | -0.13% | 200 |
|---|
| 2026.05.05 | ₩45,011 | ₩45,167 | ₩44,904 | ₩45,167 | +0.35% | 1.5천 |
|---|
| 2026.05.04 | ₩44,354 | ₩44,354 | ₩44,193 | ₩44,206 | -0.33% | 900 |
|---|
| 2026.05.01 | ₩43,282 | ₩43,597 | ₩43,282 | ₩43,597 | +0.73% | 400 |
|---|
| 2026.04.30 | ₩42,543 | ₩42,884 | ₩42,543 | ₩42,884 | +0.80% | 300 |
|---|
| 2026.04.29 | ₩43,523 | ₩43,523 | ₩43,523 | ₩43,523 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩43,267 | ₩43,267 | ₩43,153 | ₩43,188 | -0.18% | 800 |
|---|
| 2026.04.27 | ₩43,093 | ₩43,495 | ₩43,093 | ₩43,393 | +0.70% | 400 |
|---|
| 2026.04.24 | ₩42,690 | ₩43,141 | ₩42,690 | ₩43,141 | +1.06% | 700 |
|---|
| 2026.04.23 | ₩43,415 | ₩43,415 | ₩42,664 | ₩42,664 | -1.73% | 600 |
|---|
| 2026.04.22 | ₩44,005 | ₩44,005 | ₩44,005 | ₩44,005 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩43,938 | ₩44,206 | ₩43,683 | ₩43,683 | -0.58% | 1.8천 |
|---|
| 2026.04.20 | ₩42,920 | ₩42,920 | ₩42,920 | ₩42,920 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩42,731 | ₩42,784 | ₩42,704 | ₩42,747 | +0.04% | 800 |
|---|
| 2026.04.16 | ₩41,657 | ₩42,355 | ₩41,657 | ₩42,285 | +1.51% | 2천 |
|---|
| 2026.04.15 | ₩40,410 | ₩41,080 | ₩40,410 | ₩41,017 | +1.50% | 400 |
|---|
| 2026.04.14 | ₩39,095 | ₩40,195 | ₩39,095 | ₩39,893 | +2.04% | 4.6천 |
|---|
| 2026.04.13 | ₩39,363 | ₩39,822 | ₩39,296 | ₩39,822 | +1.17% | 600 |
|---|
| 2026.04.10 | ₩39,041 | ₩39,041 | ₩38,531 | ₩38,539 | -1.29% | 1천 |
|---|
| 2026.04.09 | ₩41,899 | ₩41,899 | ₩40,247 | ₩40,247 | -3.94% | 1천 |
|---|
| 2026.04.08 | ₩42,422 | ₩42,422 | ₩42,147 | ₩42,254 | -0.40% | 1천 |
|---|
| 2026.04.07 | ₩41,557 | ₩41,557 | ₩41,557 | ₩41,557 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩41,190 | ₩41,190 | ₩41,190 | ₩41,190 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩41,111 | ₩41,111 | ₩41,111 | ₩41,111 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩40,887 | ₩40,887 | ₩40,887 | ₩40,887 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩39,866 | ₩40,301 | ₩39,866 | ₩40,301 | +1.09% | 100 |
|---|
| 2026.03.30 | ₩39,158 | ₩39,158 | ₩39,158 | ₩39,158 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩38,907 | ₩39,122 | ₩38,844 | ₩38,961 | +0.14% | 1.8천 |
|---|
| 2026.03.26 | ₩41,194 | ₩41,194 | ₩40,580 | ₩40,580 | -1.49% | 800 |
|---|
| 2026.03.25 | ₩41,295 | ₩41,295 | ₩40,848 | ₩40,848 | -1.08% | 200 |
|---|
| 2026.03.24 | ₩40,758 | ₩40,812 | ₩40,534 | ₩40,534 | -0.55% | 2.5천 |
|---|
| 2026.03.23 | ₩41,975 | ₩41,975 | ₩41,975 | ₩41,975 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩41,469 | ₩41,469 | ₩41,125 | ₩41,125 | -0.83% | 500 |
|---|
| 2026.03.19 | ₩42,438 | ₩42,438 | ₩42,438 | ₩42,438 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩42,274 | ₩42,274 | ₩42,274 | ₩42,274 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩42,006 | ₩42,100 | ₩41,979 | ₩42,100 | +0.22% | 300 |
|---|
| 2026.03.16 | ₩42,299 | ₩42,299 | ₩41,838 | ₩41,872 | -1.01% | 500 |
|---|
| 2026.03.13 | ₩42,056 | ₩42,056 | ₩42,056 | ₩42,056 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩41,928 | ₩41,928 | ₩41,928 | ₩41,928 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩42,301 | ₩42,301 | ₩42,252 | ₩42,252 | -0.12% | 400 |
|---|
| 2026.03.10 | ₩42,300 | ₩42,300 | ₩42,300 | ₩42,300 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩41,832 | ₩42,324 | ₩41,832 | ₩42,324 | +1.18% | 900 |
|---|
| 2026.03.06 | ₩42,087 | ₩42,207 | ₩41,912 | ₩42,143 | +0.13% | 1.2천 |
|---|
| 2026.03.05 | ₩41,840 | ₩41,840 | ₩41,840 | ₩41,840 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩41,275 | ₩41,275 | ₩41,275 | ₩41,275 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩40,383 | ₩40,646 | ₩40,383 | ₩40,646 | +0.65% | 500 |
|---|
| 2026.03.02 | ₩40,396 | ₩40,758 | ₩40,396 | ₩40,467 | +0.18% | 1.8천 |
|---|
| 2026.02.27 | ₩40,568 | ₩40,568 | ₩40,568 | ₩40,568 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩40,866 | ₩41,178 | ₩40,866 | ₩41,178 | +0.76% | 1.9천 |
|---|
| 2026.02.25 | ₩40,316 | ₩40,678 | ₩40,316 | ₩40,612 | +0.74% | 600 |
|---|
| 2026.02.24 | ₩38,907 | ₩39,886 | ₩38,907 | ₩39,485 | +1.49% | 700 |
|---|
| 2026.02.23 | ₩40,249 | ₩40,249 | ₩39,316 | ₩39,316 | -2.32% | 400 |
|---|
| 2026.02.20 | ₩42,626 | ₩42,637 | ₩41,114 | ₩41,114 | -3.55% | 400 |
|---|
| 2026.02.19 | ₩42,596 | ₩42,655 | ₩42,596 | ₩42,655 | +0.14% | 100 |
|---|
| 2026.02.18 | ₩42,932 | ₩42,932 | ₩42,850 | ₩42,850 | -0.19% | 300 |
|---|
| 2026.02.17 | ₩43,723 | ₩43,723 | ₩43,049 | ₩43,049 | -1.54% | 400 |
|---|
| 2026.02.13 | ₩43,817 | ₩43,867 | ₩43,817 | ₩43,867 | +0.11% | 300 |
|---|
| 2026.02.12 | ₩43,069 | ₩43,069 | ₩43,069 | ₩43,069 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩43,375 | ₩43,375 | ₩43,375 | ₩43,375 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩43,240 | ₩43,777 | ₩43,240 | ₩43,536 | +0.68% | 700 |
|---|
| 2026.02.09 | ₩42,248 | ₩43,003 | ₩42,248 | ₩43,003 | +1.79% | 900 |
|---|
| 2026.02.06 | ₩41,904 | ₩41,904 | ₩41,904 | ₩41,904 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩42,073 | ₩42,073 | ₩41,032 | ₩41,032 | -2.47% | 300 |
|---|
| 2026.02.04 | ₩41,402 | ₩42,100 | ₩41,402 | ₩42,025 | +1.50% | 1.2천 |
|---|
| 2026.02.03 | ₩42,288 | ₩42,692 | ₩42,288 | ₩42,692 | +0.95% | 700 |
|---|
| 2026.02.02 | ₩44,408 | ₩44,408 | ₩44,396 | ₩44,404 | -0.01% | 400 |
|---|
| 2026.01.30 | ₩44,197 | ₩44,197 | ₩44,197 | ₩44,197 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩44,180 | ₩44,731 | ₩44,180 | ₩44,731 | +1.25% | 500 |
|---|
| 2026.01.28 | ₩46,205 | ₩46,205 | ₩46,102 | ₩46,114 | -0.20% | 600 |
|---|
| 2026.01.27 | ₩46,460 | ₩46,460 | ₩46,420 | ₩46,420 | -0.09% | 700 |
|---|
| 2026.01.26 | ₩45,961 | ₩45,961 | ₩45,961 | ₩45,961 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩44,824 | ₩44,892 | ₩44,824 | ₩44,892 | +0.15% | 300 |
|---|
| 2026.01.22 | ₩44,825 | ₩44,825 | ₩44,825 | ₩44,825 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩44,059 | ₩44,083 | ₩44,059 | ₩44,083 | +0.05% | 300 |
|---|
| 2026.01.20 | ₩43,463 | ₩43,463 | ₩43,463 | ₩43,463 | 0.00% | 300 |
|---|
| 2026.01.16 | ₩44,515 | ₩44,515 | ₩44,461 | ₩44,461 | -0.12% | 400 |
|---|
| 2026.01.15 | ₩44,917 | ₩44,917 | ₩44,917 | ₩44,917 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩45,199 | ₩45,199 | ₩45,199 | ₩45,199 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩45,172 | ₩45,172 | ₩45,172 | ₩45,172 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩45,682 | ₩45,800 | ₩45,682 | ₩45,800 | +0.26% | 500 |
|---|
| 2026.01.09 | ₩45,374 | ₩45,374 | ₩45,333 | ₩45,333 | -0.09% | 300 |
|---|
| 2026.01.08 | ₩45,400 | ₩45,400 | ₩45,400 | ₩45,400 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩45,105 | ₩45,628 | ₩45,105 | ₩45,470 | +0.81% | 900 |
|---|
| 2026.01.06 | ₩44,479 | ₩44,620 | ₩44,479 | ₩44,620 | +0.32% | 400 |
|---|
| 2026.01.05 | ₩44,043 | ₩44,703 | ₩44,043 | ₩44,272 | +0.52% | 2.2천 |
|---|
| 2026.01.02 | ₩44,542 | ₩44,542 | ₩43,913 | ₩43,913 | -1.41% | 1.1천 |
|---|
| 2025.12.31 | ₩44,569 | ₩44,569 | ₩44,349 | ₩44,349 | -0.49% | 800 |
|---|
| 2025.12.30 | ₩44,676 | ₩44,724 | ₩44,676 | ₩44,724 | +0.11% | 300 |
|---|
| 2025.12.29 | ₩44,860 | ₩44,860 | ₩44,860 | ₩44,860 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩45,099 | ₩45,099 | ₩45,099 | ₩45,099 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩45,115 | ₩45,115 | ₩45,115 | ₩45,115 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩45,025 | ₩45,092 | ₩44,958 | ₩45,092 | +0.15% | 1천 |
|---|
| 2025.12.22 | ₩45,441 | ₩45,441 | ₩45,441 | ₩45,441 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩45,038 | ₩45,105 | ₩44,958 | ₩45,105 | +0.15% | 900 |
|---|
| 2025.12.18 | ₩45,186 | ₩45,186 | ₩45,186 | ₩45,186 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩44,998 | ₩44,998 | ₩44,769 | ₩44,769 | -0.51% | 400 |
|---|
| 2025.12.16 | ₩45,400 | ₩45,508 | ₩45,038 | ₩45,508 | +0.24% | 900 |
|---|
| 2025.12.15 | ₩46,447 | ₩46,447 | ₩45,400 | ₩45,532 | -1.97% | 1.8천 |
|---|
| 2025.12.12 | ₩46,447 | ₩46,447 | ₩46,293 | ₩46,293 | -0.33% | 500 |
|---|
| 2025.12.11 | ₩46,499 | ₩46,499 | ₩46,499 | ₩46,499 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩46,601 | ₩46,601 | ₩46,601 | ₩46,601 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩46,111 | ₩46,543 | ₩46,111 | ₩46,428 | +0.69% | 400 |
|---|
| 2025.12.08 | ₩46,290 | ₩46,290 | ₩46,290 | ₩46,290 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩46,098 | ₩46,098 | ₩46,098 | ₩46,098 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩46,988 | ₩46,988 | ₩46,857 | ₩46,857 | -0.28% | 200 |
|---|
| 2025.12.03 | ₩46,204 | ₩46,777 | ₩46,204 | ₩46,777 | +1.24% | 500 |
|---|
| 2025.12.02 | ₩46,370 | ₩46,370 | ₩46,370 | ₩46,370 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩46,132 | ₩46,132 | ₩46,132 | ₩46,132 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩46,313 | ₩46,397 | ₩46,313 | ₩46,397 | +0.18% | 500 |
|---|
| 2025.11.26 | ₩46,192 | ₩46,192 | ₩46,184 | ₩46,184 | -0.02% | 600 |
|---|
| 2025.11.25 | ₩46,502 | ₩46,666 | ₩46,502 | ₩46,666 | +0.35% | 500 |
|---|
| 2025.11.24 | ₩46,058 | ₩46,058 | ₩45,922 | ₩45,922 | -0.29% | 200 |
|---|
| 2025.11.21 | ₩44,978 | ₩45,655 | ₩44,931 | ₩45,421 | +0.98% | 3.2천 |
|---|
| 2025.11.20 | ₩46,018 | ₩46,018 | ₩44,915 | ₩44,915 | -2.40% | 800 |
|---|
| 2025.11.19 | ₩45,862 | ₩45,862 | ₩45,862 | ₩45,862 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩46,138 | ₩46,138 | ₩45,630 | ₩46,007 | -0.28% | 1.2천 |
|---|
| 2025.11.17 | ₩46,315 | ₩46,315 | ₩46,315 | ₩46,315 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩46,903 | ₩47,534 | ₩46,903 | ₩47,280 | +0.80% | 1.4천 |
|---|
| 2025.11.13 | ₩47,748 | ₩47,748 | ₩47,454 | ₩47,454 | -0.62% | 300 |
|---|
| 2025.11.12 | ₩49,533 | ₩49,533 | ₩48,548 | ₩48,548 | -1.99% | 1.1천 |
|---|
| 2025.11.11 | ₩49,492 | ₩49,492 | ₩49,492 | ₩49,492 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩49,140 | ₩49,140 | ₩49,140 | ₩49,140 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩48,003 | ₩48,403 | ₩48,003 | ₩48,403 | +0.83% | 700 |
|---|
| 2025.11.06 | ₩47,306 | ₩47,742 | ₩47,306 | ₩47,742 | +0.92% | 800 |
|---|
| 2025.11.05 | ₩47,984 | ₩47,984 | ₩47,984 | ₩47,984 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩47,614 | ₩47,614 | ₩47,500 | ₩47,500 | -0.24% | 3.5천 |
|---|
| 2025.11.03 | ₩48,744 | ₩48,744 | ₩48,744 | ₩48,744 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩48,325 | ₩48,697 | ₩48,325 | ₩48,697 | +0.77% | 1천 |
|---|
| 2025.10.30 | ₩48,097 | ₩48,238 | ₩48,097 | ₩48,238 | +0.29% | 200 |
|---|
| 2025.10.29 | ₩48,713 | ₩48,753 | ₩48,097 | ₩48,239 | -0.97% | 1.1천 |
|---|
| 2025.10.28 | ₩50,123 | ₩50,527 | ₩50,123 | ₩50,331 | +0.41% | 700 |
|---|
| 2025.10.27 | ₩50,234 | ₩50,234 | ₩50,135 | ₩50,135 | -0.20% | 1.6천 |
|---|
| 2025.10.24 | ₩49,975 | ₩49,975 | ₩49,863 | ₩49,863 | -0.23% | 900 |
|---|
| 2025.10.23 | ₩48,862 | ₩49,534 | ₩48,862 | ₩49,534 | +1.38% | 200 |
|---|
| 2025.10.22 | ₩48,901 | ₩48,901 | ₩48,901 | ₩48,901 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩49,592 | ₩49,592 | ₩49,592 | ₩49,592 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩48,379 | ₩49,168 | ₩48,379 | ₩49,168 | +1.63% | 2.5천 |
|---|
| 2025.10.17 | ₩47,789 | ₩48,096 | ₩47,789 | ₩48,096 | +0.64% | 300 |
|---|
| 2025.10.16 | ₩48,714 | ₩48,714 | ₩48,141 | ₩48,141 | -1.18% | 500 |
|---|
| 2025.10.15 | ₩48,379 | ₩48,575 | ₩48,339 | ₩48,575 | +0.40% | 2.5천 |
|---|
| 2025.10.14 | ₩48,520 | ₩48,520 | ₩48,486 | ₩48,486 | -0.07% | 200 |
|---|
| 2025.10.13 | ₩49,170 | ₩49,170 | ₩49,170 | ₩49,170 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩49,385 | ₩49,385 | ₩48,382 | ₩48,382 | -2.03% | 600 |
|---|