시장 데이터를 불러오는 중
전체 종목
Xtrackers S&P Dividend Aristocrats Screened ETF 과거 주가
Xtrackers S&P Dividend Aristocrats Screened ETF · SNPD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtrackers S&P Dividend Aristocrats Screened ETF · SNPD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,605 | ₩38,605 | ₩38,560 | ₩38,560 | -0.11% | 400 |
| 2026.10.08 | ₩38,701 | ₩38,701 | ₩38,701 | ₩38,701 | 0.00% | 400 |
| 2026.10.07 | ₩38,273 | ₩38,273 | ₩38,273 | ₩38,273 | 0.00% | 100 |
| 2026.10.06 | ₩38,537 | ₩38,588 | ₩38,537 | ₩38,588 | +0.13% | 1천 |
| 2026.10.05 | ₩38,564 | ₩38,564 | ₩38,323 | ₩38,492 | -0.19% | 600 |
| 2026.10.02 | ₩38,533 | ₩38,533 | ₩38,533 | ₩38,533 | 0.00% | 100 |
| 2026.10.01 | ₩38,310 | ₩38,383 | ₩38,310 | ₩38,383 | +0.19% | 600 |
| 2026.09.30 | ₩38,537 | ₩38,537 | ₩38,346 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,346 |
| -0.50% |
| 200 |
| 2026.09.29 | ₩38,390 | ₩38,578 | ₩38,390 | ₩38,578 | +0.49% | 2.9천 |
|---|
| 2026.09.28 | ₩38,700 | ₩38,700 | ₩38,700 | ₩38,700 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩38,584 | ₩38,873 | ₩38,584 | ₩38,859 | +0.71% | 3.6천 |
|---|
| 2026.09.24 | ₩38,973 | ₩39,007 | ₩38,677 | ₩38,677 | -0.76% | 1.5천 |
|---|
| 2026.09.23 | ₩39,047 | ₩39,047 | ₩38,965 | ₩38,965 | -0.21% | 300 |
|---|
| 2026.09.22 | ₩39,288 | ₩39,288 | ₩39,288 | ₩39,288 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩39,208 | ₩39,208 | ₩39,074 | ₩39,113 | -0.24% | 3.2천 |
|---|
| 2026.09.18 | ₩39,154 | ₩39,188 | ₩39,154 | ₩39,188 | +0.09% | 300 |
|---|
| 2026.09.17 | ₩39,704 | ₩39,735 | ₩39,704 | ₩39,735 | +0.08% | 200 |
|---|
| 2026.09.16 | ₩39,966 | ₩39,966 | ₩39,579 | ₩39,579 | -0.97% | 300 |
|---|
| 2026.09.15 | ₩39,933 | ₩39,933 | ₩39,933 | ₩39,933 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩40,147 | ₩40,147 | ₩40,147 | ₩40,147 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩39,909 | ₩39,909 | ₩39,909 | ₩39,909 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩39,825 | ₩39,825 | ₩39,825 | ₩39,825 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩40,212 | ₩40,212 | ₩40,133 | ₩40,133 | -0.20% | 100 |
|---|
| 2026.09.08 | ₩40,763 | ₩40,763 | ₩40,643 | ₩40,643 | -0.30% | 1.4천 |
|---|
| 2026.09.04 | ₩41,112 | ₩41,112 | ₩40,938 | ₩40,938 | -0.42% | 200 |
|---|
| 2026.09.03 | ₩41,058 | ₩41,085 | ₩41,038 | ₩41,072 | +0.03% | 6.5천 |
|---|
| 2026.09.02 | ₩41,045 | ₩41,072 | ₩41,022 | ₩41,022 | -0.06% | 600 |
|---|
| 2026.09.01 | ₩40,867 | ₩40,867 | ₩40,867 | ₩40,867 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩41,057 | ₩41,057 | ₩41,057 | ₩41,057 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩41,561 | ₩41,561 | ₩41,561 | ₩41,561 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩41,626 | ₩41,626 | ₩41,626 | ₩41,626 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩42,024 | ₩42,024 | ₩42,024 | ₩42,024 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩41,892 | ₩41,892 | ₩41,892 | ₩41,892 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩42,085 | ₩42,085 | ₩42,085 | ₩42,085 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,895 | ₩41,895 | ₩41,895 | ₩41,895 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩41,756 | ₩41,943 | ₩41,756 | ₩41,786 | +0.07% | 1.4천 |
|---|
| 2026.08.19 | ₩41,876 | ₩41,997 | ₩41,876 | ₩41,927 | +0.12% | 900 |
|---|
| 2026.08.18 | ₩41,529 | ₩41,782 | ₩41,528 | ₩41,608 | +0.19% | 3.6천 |
|---|
| 2026.08.17 | ₩41,595 | ₩41,595 | ₩41,394 | ₩41,459 | -0.33% | 500 |
|---|
| 2026.08.14 | ₩41,756 | ₩41,789 | ₩41,702 | ₩41,789 | +0.08% | 300 |
|---|
| 2026.08.13 | ₩41,756 | ₩41,774 | ₩41,622 | ₩41,774 | +0.04% | 400 |
|---|
| 2026.08.12 | ₩41,380 | ₩41,514 | ₩41,340 | ₩41,514 | +0.32% | 1.6천 |
|---|
| 2026.08.11 | ₩41,608 | ₩41,608 | ₩41,541 | ₩41,608 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩41,353 | ₩41,501 | ₩41,353 | ₩41,432 | +0.19% | 300 |
|---|
| 2026.08.07 | ₩41,595 | ₩41,595 | ₩41,595 | ₩41,595 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩41,367 | ₩41,367 | ₩41,205 | ₩41,205 | -0.39% | 200 |
|---|
| 2026.08.05 | ₩41,505 | ₩41,505 | ₩41,505 | ₩41,505 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩40,844 | ₩41,597 | ₩40,844 | ₩41,597 | +1.85% | 600 |
|---|
| 2026.08.03 | ₩41,179 | ₩41,179 | ₩41,029 | ₩41,029 | -0.36% | 300 |
|---|
| 2026.07.31 | ₩40,802 | ₩40,802 | ₩40,802 | ₩40,802 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩40,978 | ₩41,030 | ₩40,978 | ₩41,030 | +0.13% | 400 |
|---|
| 2026.07.29 | ₩41,782 | ₩41,782 | ₩41,605 | ₩41,605 | -0.42% | 1.5천 |
|---|
| 2026.07.28 | ₩41,796 | ₩41,915 | ₩41,796 | ₩41,915 | +0.29% | 200 |
|---|
| 2026.07.27 | ₩41,353 | ₩41,407 | ₩41,353 | ₩41,407 | +0.13% | 400 |
|---|
| 2026.07.24 | ₩40,970 | ₩40,970 | ₩40,970 | ₩40,970 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩40,696 | ₩40,696 | ₩40,585 | ₩40,585 | -0.27% | 900 |
|---|
| 2026.07.22 | ₩40,986 | ₩40,986 | ₩40,986 | ₩40,986 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩40,746 | ₩40,746 | ₩40,746 | ₩40,746 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩40,804 | ₩40,817 | ₩40,763 | ₩40,817 | +0.03% | 600 |
|---|
| 2026.07.17 | ₩41,715 | ₩41,715 | ₩40,991 | ₩41,053 | -1.59% | 5.8천 |
|---|
| 2026.07.16 | ₩41,206 | ₩41,288 | ₩41,206 | ₩41,288 | +0.20% | 200 |
|---|
| 2026.07.15 | ₩40,348 | ₩40,395 | ₩40,294 | ₩40,298 | -0.12% | 6.7천 |
|---|
| 2026.07.14 | ₩40,294 | ₩40,294 | ₩40,256 | ₩40,256 | -0.09% | 600 |
|---|
| 2026.07.13 | ₩40,336 | ₩40,336 | ₩40,336 | ₩40,336 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩40,173 | ₩40,267 | ₩40,173 | ₩40,173 | 0.00% | 2.8천 |
|---|
| 2026.07.09 | ₩40,046 | ₩40,046 | ₩39,833 | ₩39,833 | -0.53% | 800 |
|---|
| 2026.07.08 | ₩40,066 | ₩40,066 | ₩39,900 | ₩39,900 | -0.41% | 1.3천 |
|---|
| 2026.07.07 | ₩40,492 | ₩40,492 | ₩40,492 | ₩40,492 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩40,255 | ₩40,255 | ₩40,255 | ₩40,255 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩40,321 | ₩40,459 | ₩40,321 | ₩40,459 | +0.34% | 800 |
|---|
| 2026.07.01 | ₩39,921 | ₩39,921 | ₩39,921 | ₩39,921 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩39,746 | ₩39,746 | ₩39,746 | ₩39,746 | 0.00% | 300 |
|---|
| 2026.06.29 | ₩39,878 | ₩40,004 | ₩39,878 | ₩40,004 | +0.32% | 200 |
|---|
| 2026.06.26 | ₩39,919 | ₩40,160 | ₩39,919 | ₩40,160 | +0.60% | 400 |
|---|
| 2026.06.25 | ₩39,825 | ₩39,825 | ₩39,764 | ₩39,785 | -0.10% | 2.7천 |
|---|
| 2026.06.24 | ₩39,221 | ₩39,496 | ₩39,221 | ₩39,496 | +0.70% | 1.2천 |
|---|
| 2026.06.23 | ₩39,117 | ₩39,117 | ₩39,117 | ₩39,117 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩39,181 | ₩39,181 | ₩38,979 | ₩38,979 | -0.52% | 800 |
|---|
| 2026.06.18 | ₩39,302 | ₩39,302 | ₩39,074 | ₩39,127 | -0.44% | 1.4천 |
|---|
| 2026.06.17 | ₩39,986 | ₩39,986 | ₩39,369 | ₩39,369 | -1.54% | 2.3천 |
|---|
| 2026.06.16 | ₩40,053 | ₩40,053 | ₩39,988 | ₩39,988 | -0.16% | 200 |
|---|
| 2026.06.15 | ₩40,106 | ₩40,106 | ₩39,986 | ₩39,986 | -0.30% | 700 |
|---|
| 2026.06.12 | ₩39,972 | ₩40,039 | ₩39,959 | ₩40,039 | +0.17% | 500 |
|---|
| 2026.06.11 | ₩39,550 | ₩39,691 | ₩39,550 | ₩39,691 | +0.36% | 400 |
|---|
| 2026.06.10 | ₩39,347 | ₩39,347 | ₩39,347 | ₩39,347 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩39,389 | ₩39,389 | ₩39,389 | ₩39,389 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩38,850 | ₩38,850 | ₩38,850 | ₩38,850 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩39,154 | ₩39,181 | ₩39,038 | ₩39,038 | -0.30% | 600 |
|---|
| 2026.06.04 | ₩38,913 | ₩38,913 | ₩38,913 | ₩38,913 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩38,717 | ₩38,717 | ₩38,717 | ₩38,717 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩38,430 | ₩38,792 | ₩38,430 | ₩38,759 | +0.85% | 1.8천 |
|---|
| 2026.06.01 | ₩38,591 | ₩38,591 | ₩38,511 | ₩38,511 | -0.21% | 1천 |
|---|
| 2026.05.29 | ₩39,087 | ₩39,087 | ₩38,886 | ₩38,886 | -0.51% | 1.3천 |
|---|
| 2026.05.28 | ₩39,007 | ₩39,275 | ₩39,007 | ₩39,085 | +0.20% | 2.6천 |
|---|
| 2026.05.27 | ₩38,993 | ₩38,993 | ₩38,926 | ₩38,926 | -0.17% | 6.8천 |
|---|
| 2026.05.26 | ₩38,752 | ₩38,875 | ₩38,752 | ₩38,875 | +0.32% | 1.8천 |
|---|
| 2026.05.22 | ₩38,618 | ₩38,759 | ₩38,618 | ₩38,759 | +0.36% | 2.8천 |
|---|
| 2026.05.21 | ₩38,426 | ₩38,426 | ₩38,426 | ₩38,426 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩38,238 | ₩38,238 | ₩38,238 | ₩38,238 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩38,068 | ₩38,283 | ₩38,068 | ₩38,084 | +0.04% | 400 |
|---|
| 2026.05.18 | ₩37,880 | ₩38,189 | ₩37,880 | ₩38,178 | +0.79% | 700 |
|---|
| 2026.05.15 | ₩37,880 | ₩37,880 | ₩37,764 | ₩37,764 | -0.31% | 1.2천 |
|---|
| 2026.05.14 | ₩38,242 | ₩38,242 | ₩38,162 | ₩38,162 | -0.21% | 200 |
|---|
| 2026.05.13 | ₩38,108 | ₩38,108 | ₩38,096 | ₩38,096 | -0.03% | 300 |
|---|
| 2026.05.12 | ₩38,108 | ₩38,348 | ₩38,108 | ₩38,348 | +0.63% | 200 |
|---|
| 2026.05.11 | ₩38,390 | ₩38,390 | ₩38,311 | ₩38,311 | -0.21% | 200 |
|---|
| 2026.05.08 | ₩38,403 | ₩38,484 | ₩38,374 | ₩38,374 | -0.08% | 500 |
|---|
| 2026.05.07 | ₩38,605 | ₩38,605 | ₩38,449 | ₩38,449 | -0.40% | 700 |
|---|
| 2026.05.06 | ₩38,631 | ₩38,661 | ₩38,631 | ₩38,661 | +0.08% | 700 |
|---|
| 2026.05.05 | ₩38,015 | ₩38,403 | ₩38,015 | ₩38,367 | +0.93% | 1.9천 |
|---|
| 2026.05.04 | ₩38,403 | ₩38,403 | ₩38,015 | ₩38,096 | -0.80% | 700 |
|---|
| 2026.05.01 | ₩38,832 | ₩38,832 | ₩38,638 | ₩38,638 | -0.50% | 8.1천 |
|---|
| 2026.04.30 | ₩38,685 | ₩38,814 | ₩38,605 | ₩38,814 | +0.33% | 6.6천 |
|---|
| 2026.04.29 | ₩38,497 | ₩38,497 | ₩38,292 | ₩38,292 | -0.53% | 1.3천 |
|---|
| 2026.04.28 | ₩38,511 | ₩38,913 | ₩38,511 | ₩38,537 | +0.07% | 1.6만 |
|---|
| 2026.04.27 | ₩38,407 | ₩38,407 | ₩38,407 | ₩38,407 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩38,318 | ₩38,318 | ₩38,318 | ₩38,318 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩38,537 | ₩38,598 | ₩38,537 | ₩38,598 | +0.16% | 200 |
|---|
| 2026.04.22 | ₩38,055 | ₩38,131 | ₩38,055 | ₩38,131 | +0.20% | 900 |
|---|
| 2026.04.21 | ₩38,474 | ₩38,474 | ₩38,474 | ₩38,474 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩38,685 | ₩38,685 | ₩38,685 | ₩38,685 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩38,511 | ₩38,511 | ₩38,511 | ₩38,511 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩38,035 | ₩38,035 | ₩38,035 | ₩38,035 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩37,679 | ₩37,773 | ₩37,679 | ₩37,769 | +0.24% | 500 |
|---|
| 2026.04.14 | ₩37,986 | ₩37,986 | ₩37,986 | ₩37,986 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩37,870 | ₩37,870 | ₩37,870 | ₩37,870 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩37,901 | ₩37,901 | ₩37,901 | ₩37,901 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩38,244 | ₩38,244 | ₩38,244 | ₩38,244 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩37,921 | ₩38,094 | ₩37,921 | ₩38,094 | +0.46% | 10.1만 |
|---|
| 2026.04.07 | ₩37,341 | ₩37,341 | ₩37,341 | ₩37,341 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩37,425 | ₩37,490 | ₩37,425 | ₩37,490 | +0.18% | 300 |
|---|
| 2026.04.02 | ₩37,513 | ₩37,513 | ₩37,513 | ₩37,513 | 0.00% | 1.1천 |
|---|
| 2026.04.01 | ₩37,488 | ₩37,488 | ₩37,488 | ₩37,488 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩37,304 | ₩37,471 | ₩37,304 | ₩37,471 | +0.45% | 300 |
|---|
| 2026.03.30 | ₩37,163 | ₩37,163 | ₩37,096 | ₩37,096 | -0.18% | 1.4천 |
|---|
| 2026.03.27 | ₩37,183 | ₩37,264 | ₩36,942 | ₩36,975 | -0.56% | 1.8천 |
|---|
| 2026.03.26 | ₩37,532 | ₩37,532 | ₩37,170 | ₩37,218 | -0.84% | 800 |
|---|
| 2026.03.25 | ₩37,183 | ₩37,277 | ₩37,183 | ₩37,277 | +0.25% | 100 |
|---|
| 2026.03.24 | ₩37,076 | ₩37,135 | ₩37,076 | ₩37,135 | +0.16% | 200 |
|---|
| 2026.03.23 | ₩37,103 | ₩37,264 | ₩37,028 | ₩37,028 | -0.20% | 300 |
|---|
| 2026.03.20 | ₩36,888 | ₩36,888 | ₩36,526 | ₩36,526 | -0.98% | 200 |
|---|
| 2026.03.19 | ₩37,317 | ₩37,317 | ₩37,221 | ₩37,239 | -0.21% | 500 |
|---|
| 2026.03.18 | ₩37,746 | ₩37,746 | ₩37,443 | ₩37,443 | -0.80% | 100 |
|---|
| 2026.03.17 | ₩38,256 | ₩38,256 | ₩38,033 | ₩38,033 | -0.58% | 300 |
|---|
| 2026.03.16 | ₩38,229 | ₩38,229 | ₩38,020 | ₩38,020 | -0.55% | 600 |
|---|
| 2026.03.13 | ₩38,122 | ₩38,122 | ₩37,888 | ₩37,888 | -0.61% | 300 |
|---|
| 2026.03.12 | ₩38,122 | ₩38,122 | ₩37,813 | ₩37,813 | -0.81% | 100 |
|---|
| 2026.03.11 | ₩38,149 | ₩38,256 | ₩38,149 | ₩38,256 | +0.28% | 500 |
|---|
| 2026.03.10 | ₩38,417 | ₩38,605 | ₩38,417 | ₩38,433 | +0.04% | 3.2천 |
|---|
| 2026.03.09 | ₩38,135 | ₩38,751 | ₩38,135 | ₩38,751 | +1.61% | 200 |
|---|
| 2026.03.06 | ₩38,672 | ₩38,869 | ₩38,672 | ₩38,859 | +0.49% | 500 |
|---|
| 2026.03.05 | ₩39,476 | ₩39,476 | ₩39,137 | ₩39,137 | -0.86% | 3.8천 |
|---|
| 2026.03.04 | ₩39,637 | ₩39,764 | ₩38,765 | ₩39,719 | +0.21% | 1.3만 |
|---|
| 2026.03.03 | ₩39,892 | ₩39,915 | ₩39,677 | ₩39,677 | -0.54% | 9.2천 |
|---|
| 2026.03.02 | ₩40,126 | ₩40,126 | ₩40,126 | ₩40,126 | 0.00% | 200 |
|---|
| 2026.02.27 | ₩39,865 | ₩40,239 | ₩39,865 | ₩40,239 | +0.94% | 4천 |
|---|
| 2026.02.26 | ₩40,080 | ₩40,086 | ₩40,012 | ₩40,086 | +0.02% | 800 |
|---|
| 2026.02.25 | ₩40,240 | ₩40,240 | ₩39,778 | ₩39,964 | -0.69% | 2.1천 |
|---|
| 2026.02.24 | ₩40,147 | ₩40,267 | ₩40,147 | ₩40,188 | +0.10% | 1.4천 |
|---|
| 2026.02.23 | ₩39,919 | ₩40,039 | ₩39,919 | ₩39,919 | 0.00% | 4.1천 |
|---|
| 2026.02.20 | ₩40,129 | ₩40,129 | ₩40,129 | ₩40,129 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩40,080 | ₩40,080 | ₩39,927 | ₩39,957 | -0.30% | 1천 |
|---|
| 2026.02.18 | ₩40,066 | ₩40,066 | ₩40,012 | ₩40,012 | -0.13% | 200 |
|---|
| 2026.02.17 | ₩39,919 | ₩39,929 | ₩39,919 | ₩39,929 | +0.03% | 300 |
|---|
| 2026.02.13 | ₩39,731 | ₩40,026 | ₩39,731 | ₩40,003 | +0.69% | 2.7천 |
|---|
| 2026.02.12 | ₩39,720 | ₩39,720 | ₩39,720 | ₩39,720 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩39,986 | ₩40,027 | ₩39,986 | ₩40,027 | +0.10% | 900 |
|---|
| 2026.02.10 | ₩39,959 | ₩39,986 | ₩39,880 | ₩39,880 | -0.20% | 900 |
|---|
| 2026.02.09 | ₩39,530 | ₩39,530 | ₩39,530 | ₩39,530 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩39,704 | ₩39,776 | ₩39,677 | ₩39,776 | +0.18% | 500 |
|---|
| 2026.02.05 | ₩39,369 | ₩39,409 | ₩39,323 | ₩39,323 | -0.12% | 1천 |
|---|
| 2026.02.04 | ₩39,662 | ₩39,662 | ₩39,622 | ₩39,622 | -0.10% | 200 |
|---|
| 2026.02.03 | ₩38,900 | ₩38,900 | ₩38,820 | ₩38,820 | -0.20% | 400 |
|---|
| 2026.02.02 | ₩38,618 | ₩38,618 | ₩38,618 | ₩38,618 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩38,477 | ₩38,477 | ₩38,477 | ₩38,477 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩38,082 | ₩38,139 | ₩38,082 | ₩38,139 | +0.15% | 900 |
|---|
| 2026.01.28 | ₩37,977 | ₩37,977 | ₩37,977 | ₩37,977 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩38,055 | ₩38,096 | ₩37,974 | ₩38,096 | +0.11% | 1.9천 |
|---|
| 2026.01.26 | ₩37,947 | ₩38,000 | ₩37,947 | ₩38,000 | +0.14% | 300 |
|---|
| 2026.01.23 | ₩37,974 | ₩37,974 | ₩37,805 | ₩37,867 | -0.28% | 600 |
|---|
| 2026.01.22 | ₩37,970 | ₩37,970 | ₩37,970 | ₩37,970 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩37,925 | ₩37,925 | ₩37,925 | ₩37,925 | 0.00% | 300 |
|---|
| 2026.01.20 | ₩37,454 | ₩37,454 | ₩37,454 | ₩37,454 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩37,760 | ₩37,788 | ₩37,760 | ₩37,788 | +0.07% | 500 |
|---|
| 2026.01.15 | ₩37,921 | ₩37,921 | ₩37,871 | ₩37,871 | -0.13% | 800 |
|---|
| 2026.01.14 | ₩37,585 | ₩37,741 | ₩37,585 | ₩37,741 | +0.41% | 200 |
|---|
| 2026.01.13 | ₩37,331 | ₩37,331 | ₩37,107 | ₩37,294 | -0.10% | 1.7천 |
|---|
| 2026.01.12 | ₩37,195 | ₩37,195 | ₩37,195 | ₩37,195 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩37,164 | ₩37,164 | ₩37,164 | ₩37,164 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩36,888 | ₩37,016 | ₩36,888 | ₩37,016 | +0.35% | 1.4천 |
|---|
| 2026.01.07 | ₩36,593 | ₩36,593 | ₩36,485 | ₩36,485 | -0.30% | 3.4천 |
|---|
| 2026.01.06 | ₩36,865 | ₩36,865 | ₩36,865 | ₩36,865 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩36,407 | ₩36,407 | ₩36,407 | ₩36,407 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩36,219 | ₩36,219 | ₩36,219 | ₩36,219 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩36,034 | ₩36,034 | ₩36,034 | ₩36,034 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩36,298 | ₩36,298 | ₩36,267 | ₩36,267 | -0.08% | 200 |
|---|
| 2025.12.29 | ₩36,325 | ₩36,325 | ₩36,291 | ₩36,291 | -0.09% | 1.3천 |
|---|
| 2025.12.26 | ₩36,309 | ₩36,309 | ₩36,309 | ₩36,309 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩36,258 | ₩36,285 | ₩36,258 | ₩36,285 | +0.07% | 300 |
|---|
| 2025.12.23 | ₩36,141 | ₩36,141 | ₩36,141 | ₩36,141 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩36,253 | ₩36,253 | ₩36,238 | ₩36,238 | -0.04% | 4.4천 |
|---|
| 2025.12.19 | ₩36,177 | ₩36,177 | ₩36,041 | ₩36,041 | -0.38% | 500 |
|---|
| 2025.12.18 | ₩36,624 | ₩36,624 | ₩36,624 | ₩36,624 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩36,655 | ₩36,655 | ₩36,655 | ₩36,655 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩36,633 | ₩36,633 | ₩36,511 | ₩36,511 | -0.33% | 200 |
|---|
| 2025.12.15 | ₩36,784 | ₩36,784 | ₩36,784 | ₩36,784 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩36,655 | ₩36,655 | ₩36,655 | ₩36,655 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩36,627 | ₩36,627 | ₩36,627 | ₩36,627 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩36,300 | ₩36,300 | ₩36,300 | ₩36,300 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩35,888 | ₩35,888 | ₩35,888 | ₩35,888 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩35,948 | ₩35,948 | ₩35,948 | ₩35,948 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩36,329 | ₩36,329 | ₩36,329 | ₩36,329 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩36,267 | ₩36,267 | ₩36,267 | ₩36,267 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩36,365 | ₩36,365 | ₩36,324 | ₩36,324 | -0.11% | 200 |
|---|
| 2025.12.02 | ₩36,104 | ₩36,104 | ₩36,104 | ₩36,104 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩36,274 | ₩36,274 | ₩36,274 | ₩36,274 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩36,511 | ₩36,511 | ₩36,511 | ₩36,511 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩36,354 | ₩36,354 | ₩36,354 | ₩36,354 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩36,124 | ₩36,124 | ₩36,084 | ₩36,109 | -0.04% | 400 |
|---|
| 2025.11.24 | ₩35,699 | ₩35,699 | ₩35,699 | ₩35,699 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩35,802 | ₩35,802 | ₩35,728 | ₩35,728 | -0.21% | 1.5천 |
|---|
| 2025.11.20 | ₩35,078 | ₩35,078 | ₩35,044 | ₩35,044 | -0.10% | 200 |
|---|
| 2025.11.19 | ₩35,199 | ₩35,199 | ₩35,199 | ₩35,199 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩35,574 | ₩35,601 | ₩35,491 | ₩35,491 | -0.23% | 500 |
|---|
| 2025.11.17 | ₩35,775 | ₩35,775 | ₩35,408 | ₩35,408 | -1.03% | 300 |
|---|
| 2025.11.14 | ₩35,719 | ₩35,719 | ₩35,719 | ₩35,719 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩36,084 | ₩36,084 | ₩35,850 | ₩35,850 | -0.65% | 300 |
|---|
| 2025.11.12 | ₩35,963 | ₩35,976 | ₩35,929 | ₩35,929 | -0.09% | 500 |
|---|
| 2025.11.11 | ₩35,789 | ₩35,789 | ₩35,789 | ₩35,789 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩35,292 | ₩35,444 | ₩35,292 | ₩35,444 | +0.43% | 300 |
|---|
| 2025.11.07 | ₩35,382 | ₩35,382 | ₩35,382 | ₩35,382 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩35,279 | ₩35,279 | ₩35,149 | ₩35,149 | -0.37% | 2.7천 |
|---|
| 2025.11.05 | ₩35,185 | ₩35,266 | ₩35,185 | ₩35,266 | +0.23% | 200 |
|---|
| 2025.11.04 | ₩35,105 | ₩35,145 | ₩35,065 | ₩35,145 | +0.11% | 4천 |
|---|
| 2025.11.03 | ₩35,024 | ₩35,144 | ₩35,024 | ₩35,144 | +0.34% | 4.8천 |
|---|
| 2025.10.31 | ₩35,199 | ₩35,392 | ₩35,199 | ₩35,392 | +0.55% | 100 |
|---|
| 2025.10.30 | ₩35,453 | ₩35,467 | ₩35,377 | ₩35,377 | -0.22% | 2.4천 |
|---|
| 2025.10.29 | ₩35,722 | ₩35,735 | ₩35,309 | ₩35,309 | -1.16% | 200 |
|---|
| 2025.10.28 | ₩35,882 | ₩35,950 | ₩35,882 | ₩35,901 | +0.05% | 3.4천 |
|---|
| 2025.10.27 | ₩36,003 | ₩36,151 | ₩36,003 | ₩36,151 | +0.41% | 800 |
|---|
| 2025.10.24 | ₩36,003 | ₩36,057 | ₩35,970 | ₩35,970 | -0.09% | 4천 |
|---|
| 2025.10.23 | ₩35,966 | ₩36,003 | ₩35,960 | ₩35,960 | -0.01% | 2.7천 |
|---|
| 2025.10.22 | ₩36,064 | ₩36,064 | ₩36,007 | ₩36,007 | -0.16% | 600 |
|---|
| 2025.10.21 | ₩36,137 | ₩36,258 | ₩36,124 | ₩36,183 | +0.13% | 2.7천 |
|---|
| 2025.10.20 | ₩36,090 | ₩36,144 | ₩36,090 | ₩36,144 | +0.15% | 2.1천 |
|---|
| 2025.10.17 | ₩35,846 | ₩35,846 | ₩35,846 | ₩35,846 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩35,856 | ₩35,856 | ₩35,634 | ₩35,634 | -0.62% | 100 |
|---|
| 2025.10.15 | ₩35,722 | ₩35,774 | ₩35,708 | ₩35,774 | +0.15% | 8.5만 |
|---|
| 2025.10.14 | ₩35,696 | ₩35,696 | ₩35,696 | ₩35,696 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩35,362 | ₩35,362 | ₩35,362 | ₩35,362 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩35,350 | ₩35,350 | ₩35,137 | ₩35,137 | -0.60% | 300 |
|---|