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 | ₩38,590 | ₩38,590 | ₩38,545 | ₩38,545 | -0.11% | 400 |
| 2026.10.08 | ₩38,686 | ₩38,686 | ₩38,686 | ₩38,686 | 0.00% | 400 |
| 2026.10.07 | ₩38,258 | ₩38,258 | ₩38,258 | ₩38,258 | 0.00% | 100 |
| 2026.10.06 | ₩38,523 | ₩38,573 | ₩38,523 | ₩38,573 | +0.13% | 1천 |
| 2026.10.05 | ₩38,549 | ₩38,549 | ₩38,308 | ₩38,477 | -0.19% | 600 |
| 2026.10.02 | ₩38,518 | ₩38,518 | ₩38,518 | ₩38,518 | 0.00% | 100 |
| 2026.10.01 | ₩38,295 | ₩38,368 | ₩38,295 | ₩38,368 | +0.19% | 600 |
| 2026.09.30 | ₩38,523 | ₩38,523 | ₩38,331 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,331 |
| -0.50% |
| 200 |
| 2026.09.29 | ₩38,375 | ₩38,563 | ₩38,375 | ₩38,563 | +0.49% | 2.9천 |
|---|
| 2026.09.28 | ₩38,685 | ₩38,685 | ₩38,685 | ₩38,685 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩38,569 | ₩38,858 | ₩38,569 | ₩38,844 | +0.71% | 3.6천 |
|---|
| 2026.09.24 | ₩38,958 | ₩38,992 | ₩38,662 | ₩38,662 | -0.76% | 1.5천 |
|---|
| 2026.09.23 | ₩39,032 | ₩39,032 | ₩38,950 | ₩38,950 | -0.21% | 300 |
|---|
| 2026.09.22 | ₩39,273 | ₩39,273 | ₩39,273 | ₩39,273 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩39,193 | ₩39,193 | ₩39,059 | ₩39,098 | -0.24% | 3.2천 |
|---|
| 2026.09.18 | ₩39,139 | ₩39,173 | ₩39,139 | ₩39,173 | +0.09% | 300 |
|---|
| 2026.09.17 | ₩39,689 | ₩39,719 | ₩39,689 | ₩39,719 | +0.08% | 200 |
|---|
| 2026.09.16 | ₩39,950 | ₩39,950 | ₩39,564 | ₩39,564 | -0.97% | 300 |
|---|
| 2026.09.15 | ₩39,918 | ₩39,918 | ₩39,918 | ₩39,918 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩40,131 | ₩40,131 | ₩40,131 | ₩40,131 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩39,894 | ₩39,894 | ₩39,894 | ₩39,894 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩39,809 | ₩39,809 | ₩39,809 | ₩39,809 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩40,197 | ₩40,197 | ₩40,118 | ₩40,118 | -0.20% | 100 |
|---|
| 2026.09.08 | ₩40,748 | ₩40,748 | ₩40,627 | ₩40,627 | -0.30% | 1.4천 |
|---|
| 2026.09.04 | ₩41,096 | ₩41,096 | ₩40,922 | ₩40,922 | -0.42% | 200 |
|---|
| 2026.09.03 | ₩41,042 | ₩41,069 | ₩41,022 | ₩41,056 | +0.03% | 6.5천 |
|---|
| 2026.09.02 | ₩41,029 | ₩41,056 | ₩41,006 | ₩41,006 | -0.06% | 600 |
|---|
| 2026.09.01 | ₩40,851 | ₩40,851 | ₩40,851 | ₩40,851 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩41,041 | ₩41,041 | ₩41,041 | ₩41,041 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩41,545 | ₩41,545 | ₩41,545 | ₩41,545 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩41,609 | ₩41,609 | ₩41,609 | ₩41,609 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩42,008 | ₩42,008 | ₩42,008 | ₩42,008 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩41,876 | ₩41,876 | ₩41,876 | ₩41,876 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩42,069 | ₩42,069 | ₩42,069 | ₩42,069 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,879 | ₩41,879 | ₩41,879 | ₩41,879 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩41,739 | ₩41,927 | ₩41,739 | ₩41,770 | +0.07% | 1.4천 |
|---|
| 2026.08.19 | ₩41,860 | ₩41,981 | ₩41,860 | ₩41,911 | +0.12% | 900 |
|---|
| 2026.08.18 | ₩41,513 | ₩41,766 | ₩41,512 | ₩41,592 | +0.19% | 3.6천 |
|---|
| 2026.08.17 | ₩41,579 | ₩41,579 | ₩41,378 | ₩41,443 | -0.33% | 500 |
|---|
| 2026.08.14 | ₩41,739 | ₩41,773 | ₩41,686 | ₩41,773 | +0.08% | 300 |
|---|
| 2026.08.13 | ₩41,739 | ₩41,758 | ₩41,605 | ₩41,758 | +0.04% | 400 |
|---|
| 2026.08.12 | ₩41,364 | ₩41,498 | ₩41,324 | ₩41,498 | +0.32% | 1.6천 |
|---|
| 2026.08.11 | ₩41,592 | ₩41,592 | ₩41,525 | ₩41,592 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩41,337 | ₩41,485 | ₩41,337 | ₩41,416 | +0.19% | 300 |
|---|
| 2026.08.07 | ₩41,579 | ₩41,579 | ₩41,579 | ₩41,579 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩41,351 | ₩41,351 | ₩41,189 | ₩41,189 | -0.39% | 200 |
|---|
| 2026.08.05 | ₩41,489 | ₩41,489 | ₩41,489 | ₩41,489 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩40,828 | ₩41,581 | ₩40,828 | ₩41,581 | +1.85% | 600 |
|---|
| 2026.08.03 | ₩41,163 | ₩41,163 | ₩41,013 | ₩41,013 | -0.36% | 300 |
|---|
| 2026.07.31 | ₩40,786 | ₩40,786 | ₩40,786 | ₩40,786 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩40,962 | ₩41,014 | ₩40,962 | ₩41,014 | +0.13% | 400 |
|---|
| 2026.07.29 | ₩41,766 | ₩41,766 | ₩41,589 | ₩41,589 | -0.42% | 1.5천 |
|---|
| 2026.07.28 | ₩41,780 | ₩41,899 | ₩41,780 | ₩41,899 | +0.29% | 200 |
|---|
| 2026.07.27 | ₩41,337 | ₩41,391 | ₩41,337 | ₩41,391 | +0.13% | 400 |
|---|
| 2026.07.24 | ₩40,954 | ₩40,954 | ₩40,954 | ₩40,954 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩40,681 | ₩40,681 | ₩40,569 | ₩40,569 | -0.27% | 900 |
|---|
| 2026.07.22 | ₩40,970 | ₩40,970 | ₩40,970 | ₩40,970 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩40,730 | ₩40,730 | ₩40,730 | ₩40,730 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩40,788 | ₩40,801 | ₩40,748 | ₩40,801 | +0.03% | 600 |
|---|
| 2026.07.17 | ₩41,699 | ₩41,699 | ₩40,975 | ₩41,037 | -1.59% | 5.8천 |
|---|
| 2026.07.16 | ₩41,190 | ₩41,272 | ₩41,190 | ₩41,272 | +0.20% | 200 |
|---|
| 2026.07.15 | ₩40,332 | ₩40,379 | ₩40,278 | ₩40,282 | -0.12% | 6.7천 |
|---|
| 2026.07.14 | ₩40,278 | ₩40,278 | ₩40,241 | ₩40,241 | -0.09% | 600 |
|---|
| 2026.07.13 | ₩40,320 | ₩40,320 | ₩40,320 | ₩40,320 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩40,158 | ₩40,252 | ₩40,158 | ₩40,158 | 0.00% | 2.8천 |
|---|
| 2026.07.09 | ₩40,030 | ₩40,030 | ₩39,817 | ₩39,817 | -0.53% | 800 |
|---|
| 2026.07.08 | ₩40,051 | ₩40,051 | ₩39,884 | ₩39,884 | -0.41% | 1.3천 |
|---|
| 2026.07.07 | ₩40,477 | ₩40,477 | ₩40,477 | ₩40,477 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩40,240 | ₩40,240 | ₩40,240 | ₩40,240 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩40,305 | ₩40,443 | ₩40,305 | ₩40,443 | +0.34% | 800 |
|---|
| 2026.07.01 | ₩39,906 | ₩39,906 | ₩39,906 | ₩39,906 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩39,730 | ₩39,730 | ₩39,730 | ₩39,730 | 0.00% | 300 |
|---|
| 2026.06.29 | ₩39,863 | ₩39,989 | ₩39,863 | ₩39,989 | +0.32% | 200 |
|---|
| 2026.06.26 | ₩39,903 | ₩40,144 | ₩39,903 | ₩40,144 | +0.60% | 400 |
|---|
| 2026.06.25 | ₩39,809 | ₩39,809 | ₩39,749 | ₩39,769 | -0.10% | 2.7천 |
|---|
| 2026.06.24 | ₩39,206 | ₩39,481 | ₩39,206 | ₩39,481 | +0.70% | 1.2천 |
|---|
| 2026.06.23 | ₩39,102 | ₩39,102 | ₩39,102 | ₩39,102 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩39,166 | ₩39,166 | ₩38,964 | ₩38,964 | -0.52% | 800 |
|---|
| 2026.06.18 | ₩39,287 | ₩39,287 | ₩39,059 | ₩39,112 | -0.44% | 1.4천 |
|---|
| 2026.06.17 | ₩39,970 | ₩39,970 | ₩39,354 | ₩39,354 | -1.54% | 2.3천 |
|---|
| 2026.06.16 | ₩40,037 | ₩40,037 | ₩39,973 | ₩39,973 | -0.16% | 200 |
|---|
| 2026.06.15 | ₩40,091 | ₩40,091 | ₩39,970 | ₩39,970 | -0.30% | 700 |
|---|
| 2026.06.12 | ₩39,957 | ₩40,024 | ₩39,943 | ₩40,024 | +0.17% | 500 |
|---|
| 2026.06.11 | ₩39,535 | ₩39,675 | ₩39,535 | ₩39,675 | +0.36% | 400 |
|---|
| 2026.06.10 | ₩39,332 | ₩39,332 | ₩39,332 | ₩39,332 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩39,374 | ₩39,374 | ₩39,374 | ₩39,374 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩38,835 | ₩38,835 | ₩38,835 | ₩38,835 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩39,139 | ₩39,166 | ₩39,022 | ₩39,022 | -0.30% | 600 |
|---|
| 2026.06.04 | ₩38,898 | ₩38,898 | ₩38,898 | ₩38,898 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩38,702 | ₩38,702 | ₩38,702 | ₩38,702 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩38,415 | ₩38,777 | ₩38,415 | ₩38,744 | +0.85% | 1.8천 |
|---|
| 2026.06.01 | ₩38,576 | ₩38,576 | ₩38,496 | ₩38,496 | -0.21% | 1천 |
|---|
| 2026.05.29 | ₩39,072 | ₩39,072 | ₩38,871 | ₩38,871 | -0.51% | 1.3천 |
|---|
| 2026.05.28 | ₩38,992 | ₩39,260 | ₩38,992 | ₩39,069 | +0.20% | 2.6천 |
|---|
| 2026.05.27 | ₩38,978 | ₩38,978 | ₩38,911 | ₩38,911 | -0.17% | 6.8천 |
|---|
| 2026.05.26 | ₩38,737 | ₩38,860 | ₩38,737 | ₩38,860 | +0.32% | 1.8천 |
|---|
| 2026.05.22 | ₩38,603 | ₩38,744 | ₩38,603 | ₩38,744 | +0.36% | 2.8천 |
|---|
| 2026.05.21 | ₩38,411 | ₩38,411 | ₩38,411 | ₩38,411 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩38,224 | ₩38,224 | ₩38,224 | ₩38,224 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩38,053 | ₩38,268 | ₩38,053 | ₩38,069 | +0.04% | 400 |
|---|
| 2026.05.18 | ₩37,866 | ₩38,174 | ₩37,866 | ₩38,163 | +0.79% | 700 |
|---|
| 2026.05.15 | ₩37,866 | ₩37,866 | ₩37,749 | ₩37,749 | -0.31% | 1.2천 |
|---|
| 2026.05.14 | ₩38,228 | ₩38,228 | ₩38,147 | ₩38,147 | -0.21% | 200 |
|---|
| 2026.05.13 | ₩38,094 | ₩38,094 | ₩38,082 | ₩38,082 | -0.03% | 300 |
|---|
| 2026.05.12 | ₩38,094 | ₩38,334 | ₩38,094 | ₩38,334 | +0.63% | 200 |
|---|
| 2026.05.11 | ₩38,375 | ₩38,375 | ₩38,296 | ₩38,296 | -0.21% | 200 |
|---|
| 2026.05.08 | ₩38,388 | ₩38,469 | ₩38,359 | ₩38,359 | -0.08% | 500 |
|---|
| 2026.05.07 | ₩38,590 | ₩38,590 | ₩38,434 | ₩38,434 | -0.40% | 700 |
|---|
| 2026.05.06 | ₩38,616 | ₩38,646 | ₩38,616 | ₩38,646 | +0.08% | 700 |
|---|
| 2026.05.05 | ₩38,000 | ₩38,388 | ₩38,000 | ₩38,352 | +0.93% | 1.9천 |
|---|
| 2026.05.04 | ₩38,388 | ₩38,388 | ₩38,000 | ₩38,082 | -0.80% | 700 |
|---|
| 2026.05.01 | ₩38,817 | ₩38,817 | ₩38,623 | ₩38,623 | -0.50% | 8.1천 |
|---|
| 2026.04.30 | ₩38,670 | ₩38,799 | ₩38,590 | ₩38,799 | +0.33% | 6.6천 |
|---|
| 2026.04.29 | ₩38,482 | ₩38,482 | ₩38,277 | ₩38,277 | -0.53% | 1.3천 |
|---|
| 2026.04.28 | ₩38,496 | ₩38,898 | ₩38,496 | ₩38,523 | +0.07% | 1.6만 |
|---|
| 2026.04.27 | ₩38,393 | ₩38,393 | ₩38,393 | ₩38,393 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩38,303 | ₩38,303 | ₩38,303 | ₩38,303 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩38,523 | ₩38,583 | ₩38,523 | ₩38,583 | +0.16% | 200 |
|---|
| 2026.04.22 | ₩38,040 | ₩38,116 | ₩38,040 | ₩38,116 | +0.20% | 900 |
|---|
| 2026.04.21 | ₩38,460 | ₩38,460 | ₩38,460 | ₩38,460 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩38,670 | ₩38,670 | ₩38,670 | ₩38,670 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩38,496 | ₩38,496 | ₩38,496 | ₩38,496 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩38,020 | ₩38,020 | ₩38,020 | ₩38,020 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩37,665 | ₩37,759 | ₩37,665 | ₩37,754 | +0.24% | 500 |
|---|
| 2026.04.14 | ₩37,972 | ₩37,972 | ₩37,972 | ₩37,972 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩37,855 | ₩37,855 | ₩37,855 | ₩37,855 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩37,886 | ₩37,886 | ₩37,886 | ₩37,886 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩38,229 | ₩38,229 | ₩38,229 | ₩38,229 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩37,906 | ₩38,079 | ₩37,906 | ₩38,079 | +0.46% | 10.1만 |
|---|
| 2026.04.07 | ₩37,327 | ₩37,327 | ₩37,327 | ₩37,327 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩37,410 | ₩37,476 | ₩37,410 | ₩37,476 | +0.18% | 300 |
|---|
| 2026.04.02 | ₩37,498 | ₩37,498 | ₩37,498 | ₩37,498 | 0.00% | 1.1천 |
|---|
| 2026.04.01 | ₩37,473 | ₩37,473 | ₩37,473 | ₩37,473 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩37,289 | ₩37,457 | ₩37,289 | ₩37,457 | +0.45% | 300 |
|---|
| 2026.03.30 | ₩37,149 | ₩37,149 | ₩37,082 | ₩37,082 | -0.18% | 1.4천 |
|---|
| 2026.03.27 | ₩37,169 | ₩37,249 | ₩36,927 | ₩36,961 | -0.56% | 1.8천 |
|---|
| 2026.03.26 | ₩37,517 | ₩37,517 | ₩37,155 | ₩37,204 | -0.84% | 800 |
|---|
| 2026.03.25 | ₩37,169 | ₩37,263 | ₩37,169 | ₩37,263 | +0.25% | 100 |
|---|
| 2026.03.24 | ₩37,062 | ₩37,120 | ₩37,062 | ₩37,120 | +0.16% | 200 |
|---|
| 2026.03.23 | ₩37,088 | ₩37,249 | ₩37,013 | ₩37,013 | -0.20% | 300 |
|---|
| 2026.03.20 | ₩36,874 | ₩36,874 | ₩36,512 | ₩36,512 | -0.98% | 200 |
|---|
| 2026.03.19 | ₩37,303 | ₩37,303 | ₩37,206 | ₩37,225 | -0.21% | 500 |
|---|
| 2026.03.18 | ₩37,732 | ₩37,732 | ₩37,429 | ₩37,429 | -0.80% | 100 |
|---|
| 2026.03.17 | ₩38,241 | ₩38,241 | ₩38,019 | ₩38,019 | -0.58% | 300 |
|---|
| 2026.03.16 | ₩38,214 | ₩38,214 | ₩38,005 | ₩38,005 | -0.55% | 600 |
|---|
| 2026.03.13 | ₩38,107 | ₩38,107 | ₩37,874 | ₩37,874 | -0.61% | 300 |
|---|
| 2026.03.12 | ₩38,107 | ₩38,107 | ₩37,799 | ₩37,799 | -0.81% | 100 |
|---|
| 2026.03.11 | ₩38,134 | ₩38,241 | ₩38,134 | ₩38,241 | +0.28% | 500 |
|---|
| 2026.03.10 | ₩38,402 | ₩38,590 | ₩38,402 | ₩38,418 | +0.04% | 3.2천 |
|---|
| 2026.03.09 | ₩38,120 | ₩38,736 | ₩38,120 | ₩38,736 | +1.61% | 200 |
|---|
| 2026.03.06 | ₩38,657 | ₩38,854 | ₩38,657 | ₩38,844 | +0.49% | 500 |
|---|
| 2026.03.05 | ₩39,461 | ₩39,461 | ₩39,122 | ₩39,122 | -0.86% | 3.8천 |
|---|
| 2026.03.04 | ₩39,622 | ₩39,749 | ₩38,750 | ₩39,703 | +0.21% | 1.3만 |
|---|
| 2026.03.03 | ₩39,876 | ₩39,899 | ₩39,662 | ₩39,662 | -0.54% | 9.2천 |
|---|
| 2026.03.02 | ₩40,111 | ₩40,111 | ₩40,111 | ₩40,111 | 0.00% | 200 |
|---|
| 2026.02.27 | ₩39,849 | ₩40,223 | ₩39,849 | ₩40,223 | +0.94% | 4천 |
|---|
| 2026.02.26 | ₩40,064 | ₩40,071 | ₩39,997 | ₩40,071 | +0.02% | 800 |
|---|
| 2026.02.25 | ₩40,225 | ₩40,225 | ₩39,762 | ₩39,949 | -0.69% | 2.1천 |
|---|
| 2026.02.24 | ₩40,131 | ₩40,252 | ₩40,131 | ₩40,173 | +0.10% | 1.4천 |
|---|
| 2026.02.23 | ₩39,903 | ₩40,024 | ₩39,903 | ₩39,903 | 0.00% | 4.1천 |
|---|
| 2026.02.20 | ₩40,114 | ₩40,114 | ₩40,114 | ₩40,114 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩40,064 | ₩40,064 | ₩39,911 | ₩39,942 | -0.30% | 1천 |
|---|
| 2026.02.18 | ₩40,051 | ₩40,051 | ₩39,997 | ₩39,997 | -0.13% | 200 |
|---|
| 2026.02.17 | ₩39,903 | ₩39,914 | ₩39,903 | ₩39,914 | +0.03% | 300 |
|---|
| 2026.02.13 | ₩39,715 | ₩40,010 | ₩39,715 | ₩39,988 | +0.69% | 2.7천 |
|---|
| 2026.02.12 | ₩39,705 | ₩39,705 | ₩39,705 | ₩39,705 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩39,970 | ₩40,012 | ₩39,970 | ₩40,012 | +0.10% | 900 |
|---|
| 2026.02.10 | ₩39,943 | ₩39,970 | ₩39,864 | ₩39,864 | -0.20% | 900 |
|---|
| 2026.02.09 | ₩39,514 | ₩39,514 | ₩39,514 | ₩39,514 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩39,689 | ₩39,761 | ₩39,662 | ₩39,761 | +0.18% | 500 |
|---|
| 2026.02.05 | ₩39,354 | ₩39,394 | ₩39,308 | ₩39,308 | -0.12% | 1천 |
|---|
| 2026.02.04 | ₩39,647 | ₩39,647 | ₩39,607 | ₩39,607 | -0.10% | 200 |
|---|
| 2026.02.03 | ₩38,884 | ₩38,884 | ₩38,805 | ₩38,805 | -0.20% | 400 |
|---|
| 2026.02.02 | ₩38,603 | ₩38,603 | ₩38,603 | ₩38,603 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩38,462 | ₩38,462 | ₩38,462 | ₩38,462 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩38,067 | ₩38,124 | ₩38,067 | ₩38,124 | +0.15% | 900 |
|---|
| 2026.01.28 | ₩37,962 | ₩37,962 | ₩37,962 | ₩37,962 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩38,040 | ₩38,082 | ₩37,960 | ₩38,082 | +0.11% | 1.9천 |
|---|
| 2026.01.26 | ₩37,933 | ₩37,985 | ₩37,933 | ₩37,985 | +0.14% | 300 |
|---|
| 2026.01.23 | ₩37,960 | ₩37,960 | ₩37,791 | ₩37,852 | -0.28% | 600 |
|---|
| 2026.01.22 | ₩37,956 | ₩37,956 | ₩37,956 | ₩37,956 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩37,910 | ₩37,910 | ₩37,910 | ₩37,910 | 0.00% | 300 |
|---|
| 2026.01.20 | ₩37,439 | ₩37,439 | ₩37,439 | ₩37,439 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩37,745 | ₩37,773 | ₩37,745 | ₩37,773 | +0.07% | 500 |
|---|
| 2026.01.15 | ₩37,906 | ₩37,906 | ₩37,856 | ₩37,856 | -0.13% | 800 |
|---|
| 2026.01.14 | ₩37,571 | ₩37,726 | ₩37,571 | ₩37,726 | +0.41% | 200 |
|---|
| 2026.01.13 | ₩37,316 | ₩37,316 | ₩37,092 | ₩37,280 | -0.10% | 1.7천 |
|---|
| 2026.01.12 | ₩37,181 | ₩37,181 | ₩37,181 | ₩37,181 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩37,150 | ₩37,150 | ₩37,150 | ₩37,150 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩36,874 | ₩37,001 | ₩36,874 | ₩37,001 | +0.35% | 1.4천 |
|---|
| 2026.01.07 | ₩36,579 | ₩36,579 | ₩36,470 | ₩36,470 | -0.30% | 3.4천 |
|---|
| 2026.01.06 | ₩36,851 | ₩36,851 | ₩36,851 | ₩36,851 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩36,393 | ₩36,393 | ₩36,393 | ₩36,393 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩36,205 | ₩36,205 | ₩36,205 | ₩36,205 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩36,020 | ₩36,020 | ₩36,020 | ₩36,020 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩36,284 | ₩36,284 | ₩36,253 | ₩36,253 | -0.08% | 200 |
|---|
| 2025.12.29 | ₩36,311 | ₩36,311 | ₩36,277 | ₩36,277 | -0.09% | 1.3천 |
|---|
| 2025.12.26 | ₩36,295 | ₩36,295 | ₩36,295 | ₩36,295 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩36,244 | ₩36,271 | ₩36,244 | ₩36,271 | +0.07% | 300 |
|---|
| 2025.12.23 | ₩36,127 | ₩36,127 | ₩36,127 | ₩36,127 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩36,239 | ₩36,239 | ₩36,224 | ₩36,224 | -0.04% | 4.4천 |
|---|
| 2025.12.19 | ₩36,163 | ₩36,163 | ₩36,027 | ₩36,027 | -0.38% | 500 |
|---|
| 2025.12.18 | ₩36,610 | ₩36,610 | ₩36,610 | ₩36,610 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩36,641 | ₩36,641 | ₩36,641 | ₩36,641 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩36,619 | ₩36,619 | ₩36,497 | ₩36,497 | -0.33% | 200 |
|---|
| 2025.12.15 | ₩36,769 | ₩36,769 | ₩36,769 | ₩36,769 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩36,641 | ₩36,641 | ₩36,641 | ₩36,641 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩36,612 | ₩36,612 | ₩36,612 | ₩36,612 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩36,285 | ₩36,285 | ₩36,285 | ₩36,285 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩35,874 | ₩35,874 | ₩35,874 | ₩35,874 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩35,934 | ₩35,934 | ₩35,934 | ₩35,934 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩36,315 | ₩36,315 | ₩36,315 | ₩36,315 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩36,253 | ₩36,253 | ₩36,253 | ₩36,253 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩36,351 | ₩36,351 | ₩36,310 | ₩36,310 | -0.11% | 200 |
|---|
| 2025.12.02 | ₩36,090 | ₩36,090 | ₩36,090 | ₩36,090 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩36,260 | ₩36,260 | ₩36,260 | ₩36,260 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩36,497 | ₩36,497 | ₩36,497 | ₩36,497 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩36,340 | ₩36,340 | ₩36,340 | ₩36,340 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩36,110 | ₩36,110 | ₩36,070 | ₩36,095 | -0.04% | 400 |
|---|
| 2025.11.24 | ₩35,685 | ₩35,685 | ₩35,685 | ₩35,685 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩35,788 | ₩35,788 | ₩35,714 | ₩35,714 | -0.21% | 1.5천 |
|---|
| 2025.11.20 | ₩35,064 | ₩35,064 | ₩35,031 | ₩35,031 | -0.10% | 200 |
|---|
| 2025.11.19 | ₩35,185 | ₩35,185 | ₩35,185 | ₩35,185 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩35,560 | ₩35,587 | ₩35,477 | ₩35,477 | -0.23% | 500 |
|---|
| 2025.11.17 | ₩35,761 | ₩35,761 | ₩35,394 | ₩35,394 | -1.03% | 300 |
|---|
| 2025.11.14 | ₩35,705 | ₩35,705 | ₩35,705 | ₩35,705 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩36,070 | ₩36,070 | ₩35,836 | ₩35,836 | -0.65% | 300 |
|---|
| 2025.11.12 | ₩35,949 | ₩35,962 | ₩35,915 | ₩35,915 | -0.09% | 500 |
|---|
| 2025.11.11 | ₩35,775 | ₩35,775 | ₩35,775 | ₩35,775 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩35,279 | ₩35,430 | ₩35,279 | ₩35,430 | +0.43% | 300 |
|---|
| 2025.11.07 | ₩35,369 | ₩35,369 | ₩35,369 | ₩35,369 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩35,265 | ₩35,265 | ₩35,135 | ₩35,135 | -0.37% | 2.7천 |
|---|
| 2025.11.05 | ₩35,172 | ₩35,252 | ₩35,172 | ₩35,252 | +0.23% | 200 |
|---|
| 2025.11.04 | ₩35,091 | ₩35,131 | ₩35,051 | ₩35,131 | +0.11% | 4천 |
|---|
| 2025.11.03 | ₩35,011 | ₩35,130 | ₩35,011 | ₩35,130 | +0.34% | 4.8천 |
|---|
| 2025.10.31 | ₩35,185 | ₩35,378 | ₩35,185 | ₩35,378 | +0.55% | 100 |
|---|
| 2025.10.30 | ₩35,440 | ₩35,453 | ₩35,363 | ₩35,363 | -0.22% | 2.4천 |
|---|
| 2025.10.29 | ₩35,708 | ₩35,721 | ₩35,295 | ₩35,295 | -1.16% | 200 |
|---|
| 2025.10.28 | ₩35,869 | ₩35,936 | ₩35,869 | ₩35,887 | +0.05% | 3.4천 |
|---|
| 2025.10.27 | ₩35,989 | ₩36,137 | ₩35,989 | ₩36,137 | +0.41% | 800 |
|---|
| 2025.10.24 | ₩35,989 | ₩36,043 | ₩35,956 | ₩35,956 | -0.09% | 4천 |
|---|
| 2025.10.23 | ₩35,952 | ₩35,989 | ₩35,946 | ₩35,946 | -0.01% | 2.7천 |
|---|
| 2025.10.22 | ₩36,050 | ₩36,050 | ₩35,993 | ₩35,993 | -0.16% | 600 |
|---|
| 2025.10.21 | ₩36,123 | ₩36,244 | ₩36,110 | ₩36,169 | +0.13% | 2.7천 |
|---|
| 2025.10.20 | ₩36,076 | ₩36,130 | ₩36,076 | ₩36,130 | +0.15% | 2.1천 |
|---|
| 2025.10.17 | ₩35,832 | ₩35,832 | ₩35,832 | ₩35,832 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩35,842 | ₩35,842 | ₩35,621 | ₩35,621 | -0.62% | 100 |
|---|
| 2025.10.15 | ₩35,708 | ₩35,760 | ₩35,694 | ₩35,760 | +0.15% | 8.5만 |
|---|
| 2025.10.14 | ₩35,682 | ₩35,682 | ₩35,682 | ₩35,682 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩35,349 | ₩35,349 | ₩35,349 | ₩35,349 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩35,336 | ₩35,336 | ₩35,123 | ₩35,123 | -0.60% | 300 |
|---|