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 | ₩38,624 | ₩38,624 | ₩38,580 | ₩38,580 | -0.11% | 400 |
| 2026.10.08 | ₩38,720 | ₩38,720 | ₩38,720 | ₩38,720 | 0.00% | 400 |
| 2026.10.07 | ₩38,292 | ₩38,292 | ₩38,292 | ₩38,292 | 0.00% | 100 |
| 2026.10.06 | ₩38,557 | ₩38,608 | ₩38,557 | ₩38,608 | +0.13% | 1천 |
| 2026.10.05 | ₩38,584 | ₩38,584 | ₩38,342 | ₩38,511 | -0.19% | 600 |
| 2026.10.02 | ₩38,553 | ₩38,553 | ₩38,553 | ₩38,553 | 0.00% | 100 |
| 2026.10.01 | ₩38,329 | ₩38,402 | ₩38,329 | ₩38,402 | +0.19% | 600 |
| 2026.09.30 | ₩38,557 | ₩38,557 | ₩38,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,365 |
| -0.50% |
| 200 |
| 2026.09.29 | ₩38,409 | ₩38,597 | ₩38,409 | ₩38,597 | +0.49% | 2.9천 |
|---|
| 2026.09.28 | ₩38,719 | ₩38,719 | ₩38,719 | ₩38,719 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩38,604 | ₩38,892 | ₩38,604 | ₩38,879 | +0.71% | 3.6천 |
|---|
| 2026.09.24 | ₩38,993 | ₩39,026 | ₩38,696 | ₩38,696 | -0.76% | 1.5천 |
|---|
| 2026.09.23 | ₩39,067 | ₩39,067 | ₩38,985 | ₩38,985 | -0.21% | 300 |
|---|
| 2026.09.22 | ₩39,308 | ₩39,308 | ₩39,308 | ₩39,308 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩39,228 | ₩39,228 | ₩39,093 | ₩39,132 | -0.24% | 3.2천 |
|---|
| 2026.09.18 | ₩39,174 | ₩39,207 | ₩39,174 | ₩39,207 | +0.09% | 300 |
|---|
| 2026.09.17 | ₩39,724 | ₩39,755 | ₩39,724 | ₩39,755 | +0.08% | 200 |
|---|
| 2026.09.16 | ₩39,985 | ₩39,985 | ₩39,599 | ₩39,599 | -0.97% | 300 |
|---|
| 2026.09.15 | ₩39,953 | ₩39,953 | ₩39,953 | ₩39,953 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩40,167 | ₩40,167 | ₩40,167 | ₩40,167 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩39,929 | ₩39,929 | ₩39,929 | ₩39,929 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩39,845 | ₩39,845 | ₩39,845 | ₩39,845 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩40,232 | ₩40,232 | ₩40,153 | ₩40,153 | -0.20% | 100 |
|---|
| 2026.09.08 | ₩40,784 | ₩40,784 | ₩40,663 | ₩40,663 | -0.30% | 1.4천 |
|---|
| 2026.09.04 | ₩41,133 | ₩41,133 | ₩40,958 | ₩40,958 | -0.42% | 200 |
|---|
| 2026.09.03 | ₩41,079 | ₩41,106 | ₩41,059 | ₩41,092 | +0.03% | 6.5천 |
|---|
| 2026.09.02 | ₩41,065 | ₩41,092 | ₩41,043 | ₩41,043 | -0.06% | 600 |
|---|
| 2026.09.01 | ₩40,887 | ₩40,887 | ₩40,887 | ₩40,887 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩41,078 | ₩41,078 | ₩41,078 | ₩41,078 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩41,582 | ₩41,582 | ₩41,582 | ₩41,582 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩41,646 | ₩41,646 | ₩41,646 | ₩41,646 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩42,045 | ₩42,045 | ₩42,045 | ₩42,045 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩41,913 | ₩41,913 | ₩41,913 | ₩41,913 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩42,107 | ₩42,107 | ₩42,107 | ₩42,107 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,916 | ₩41,916 | ₩41,916 | ₩41,916 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩41,776 | ₩41,964 | ₩41,776 | ₩41,807 | +0.07% | 1.4천 |
|---|
| 2026.08.19 | ₩41,897 | ₩42,018 | ₩41,897 | ₩41,948 | +0.12% | 900 |
|---|
| 2026.08.18 | ₩41,550 | ₩41,803 | ₩41,548 | ₩41,629 | +0.19% | 3.6천 |
|---|
| 2026.08.17 | ₩41,616 | ₩41,616 | ₩41,414 | ₩41,480 | -0.33% | 500 |
|---|
| 2026.08.14 | ₩41,776 | ₩41,810 | ₩41,723 | ₩41,810 | +0.08% | 300 |
|---|
| 2026.08.13 | ₩41,776 | ₩41,795 | ₩41,642 | ₩41,795 | +0.04% | 400 |
|---|
| 2026.08.12 | ₩41,401 | ₩41,535 | ₩41,361 | ₩41,535 | +0.32% | 1.6천 |
|---|
| 2026.08.11 | ₩41,629 | ₩41,629 | ₩41,562 | ₩41,629 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩41,374 | ₩41,522 | ₩41,374 | ₩41,453 | +0.19% | 300 |
|---|
| 2026.08.07 | ₩41,616 | ₩41,616 | ₩41,616 | ₩41,616 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩41,387 | ₩41,387 | ₩41,225 | ₩41,225 | -0.39% | 200 |
|---|
| 2026.08.05 | ₩41,526 | ₩41,526 | ₩41,526 | ₩41,526 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩40,864 | ₩41,618 | ₩40,864 | ₩41,618 | +1.85% | 600 |
|---|
| 2026.08.03 | ₩41,200 | ₩41,200 | ₩41,049 | ₩41,049 | -0.36% | 300 |
|---|
| 2026.07.31 | ₩40,823 | ₩40,823 | ₩40,823 | ₩40,823 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩40,998 | ₩41,051 | ₩40,998 | ₩41,051 | +0.13% | 400 |
|---|
| 2026.07.29 | ₩41,803 | ₩41,803 | ₩41,626 | ₩41,626 | -0.42% | 1.5천 |
|---|
| 2026.07.28 | ₩41,817 | ₩41,936 | ₩41,817 | ₩41,936 | +0.29% | 200 |
|---|
| 2026.07.27 | ₩41,374 | ₩41,428 | ₩41,374 | ₩41,428 | +0.13% | 400 |
|---|
| 2026.07.24 | ₩40,990 | ₩40,990 | ₩40,990 | ₩40,990 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩40,717 | ₩40,717 | ₩40,605 | ₩40,605 | -0.27% | 900 |
|---|
| 2026.07.22 | ₩41,006 | ₩41,006 | ₩41,006 | ₩41,006 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩40,766 | ₩40,766 | ₩40,766 | ₩40,766 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩40,824 | ₩40,837 | ₩40,784 | ₩40,837 | +0.03% | 600 |
|---|
| 2026.07.17 | ₩41,736 | ₩41,736 | ₩41,012 | ₩41,074 | -1.59% | 5.8천 |
|---|
| 2026.07.16 | ₩41,226 | ₩41,308 | ₩41,226 | ₩41,308 | +0.20% | 200 |
|---|
| 2026.07.15 | ₩40,368 | ₩40,415 | ₩40,314 | ₩40,318 | -0.12% | 6.7천 |
|---|
| 2026.07.14 | ₩40,314 | ₩40,314 | ₩40,277 | ₩40,277 | -0.09% | 600 |
|---|
| 2026.07.13 | ₩40,356 | ₩40,356 | ₩40,356 | ₩40,356 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩40,193 | ₩40,287 | ₩40,193 | ₩40,193 | 0.00% | 2.8천 |
|---|
| 2026.07.09 | ₩40,066 | ₩40,066 | ₩39,853 | ₩39,853 | -0.53% | 800 |
|---|
| 2026.07.08 | ₩40,086 | ₩40,086 | ₩39,920 | ₩39,920 | -0.41% | 1.3천 |
|---|
| 2026.07.07 | ₩40,513 | ₩40,513 | ₩40,513 | ₩40,513 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩40,275 | ₩40,275 | ₩40,275 | ₩40,275 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩40,341 | ₩40,479 | ₩40,341 | ₩40,479 | +0.34% | 800 |
|---|
| 2026.07.01 | ₩39,941 | ₩39,941 | ₩39,941 | ₩39,941 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩39,765 | ₩39,765 | ₩39,765 | ₩39,765 | 0.00% | 300 |
|---|
| 2026.06.29 | ₩39,898 | ₩40,024 | ₩39,898 | ₩40,024 | +0.32% | 200 |
|---|
| 2026.06.26 | ₩39,939 | ₩40,180 | ₩39,939 | ₩40,180 | +0.60% | 400 |
|---|
| 2026.06.25 | ₩39,845 | ₩39,845 | ₩39,784 | ₩39,804 | -0.10% | 2.7천 |
|---|
| 2026.06.24 | ₩39,241 | ₩39,516 | ₩39,241 | ₩39,516 | +0.70% | 1.2천 |
|---|
| 2026.06.23 | ₩39,136 | ₩39,136 | ₩39,136 | ₩39,136 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩39,201 | ₩39,201 | ₩38,998 | ₩38,998 | -0.52% | 800 |
|---|
| 2026.06.18 | ₩39,321 | ₩39,321 | ₩39,093 | ₩39,147 | -0.44% | 1.4천 |
|---|
| 2026.06.17 | ₩40,006 | ₩40,006 | ₩39,388 | ₩39,388 | -1.54% | 2.3천 |
|---|
| 2026.06.16 | ₩40,073 | ₩40,073 | ₩40,008 | ₩40,008 | -0.16% | 200 |
|---|
| 2026.06.15 | ₩40,126 | ₩40,126 | ₩40,006 | ₩40,006 | -0.30% | 700 |
|---|
| 2026.06.12 | ₩39,992 | ₩40,059 | ₩39,979 | ₩40,059 | +0.17% | 500 |
|---|
| 2026.06.11 | ₩39,570 | ₩39,710 | ₩39,570 | ₩39,710 | +0.36% | 400 |
|---|
| 2026.06.10 | ₩39,367 | ₩39,367 | ₩39,367 | ₩39,367 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩39,409 | ₩39,409 | ₩39,409 | ₩39,409 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩38,869 | ₩38,869 | ₩38,869 | ₩38,869 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩39,174 | ₩39,201 | ₩39,057 | ₩39,057 | -0.30% | 600 |
|---|
| 2026.06.04 | ₩38,932 | ₩38,932 | ₩38,932 | ₩38,932 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩38,736 | ₩38,736 | ₩38,736 | ₩38,736 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩38,449 | ₩38,812 | ₩38,449 | ₩38,778 | +0.85% | 1.8천 |
|---|
| 2026.06.01 | ₩38,610 | ₩38,610 | ₩38,530 | ₩38,530 | -0.21% | 1천 |
|---|
| 2026.05.29 | ₩39,107 | ₩39,107 | ₩38,906 | ₩38,906 | -0.51% | 1.3천 |
|---|
| 2026.05.28 | ₩39,026 | ₩39,295 | ₩39,026 | ₩39,104 | +0.20% | 2.6천 |
|---|
| 2026.05.27 | ₩39,013 | ₩39,013 | ₩38,946 | ₩38,946 | -0.17% | 6.8천 |
|---|
| 2026.05.26 | ₩38,771 | ₩38,895 | ₩38,771 | ₩38,895 | +0.32% | 1.8천 |
|---|
| 2026.05.22 | ₩38,637 | ₩38,778 | ₩38,637 | ₩38,778 | +0.36% | 2.8천 |
|---|
| 2026.05.21 | ₩38,445 | ₩38,445 | ₩38,445 | ₩38,445 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩38,258 | ₩38,258 | ₩38,258 | ₩38,258 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩38,087 | ₩38,302 | ₩38,087 | ₩38,103 | +0.04% | 400 |
|---|
| 2026.05.18 | ₩37,899 | ₩38,208 | ₩37,899 | ₩38,197 | +0.79% | 700 |
|---|
| 2026.05.15 | ₩37,899 | ₩37,899 | ₩37,783 | ₩37,783 | -0.31% | 1.2천 |
|---|
| 2026.05.14 | ₩38,262 | ₩38,262 | ₩38,181 | ₩38,181 | -0.21% | 200 |
|---|
| 2026.05.13 | ₩38,127 | ₩38,127 | ₩38,115 | ₩38,115 | -0.03% | 300 |
|---|
| 2026.05.12 | ₩38,127 | ₩38,368 | ₩38,127 | ₩38,368 | +0.63% | 200 |
|---|
| 2026.05.11 | ₩38,409 | ₩38,409 | ₩38,330 | ₩38,330 | -0.21% | 200 |
|---|
| 2026.05.08 | ₩38,423 | ₩38,503 | ₩38,393 | ₩38,393 | -0.08% | 500 |
|---|
| 2026.05.07 | ₩38,624 | ₩38,624 | ₩38,468 | ₩38,468 | -0.40% | 700 |
|---|
| 2026.05.06 | ₩38,651 | ₩38,680 | ₩38,651 | ₩38,680 | +0.08% | 700 |
|---|
| 2026.05.05 | ₩38,034 | ₩38,423 | ₩38,034 | ₩38,386 | +0.93% | 1.9천 |
|---|
| 2026.05.04 | ₩38,423 | ₩38,423 | ₩38,034 | ₩38,115 | -0.80% | 700 |
|---|
| 2026.05.01 | ₩38,852 | ₩38,852 | ₩38,657 | ₩38,657 | -0.50% | 8.1천 |
|---|
| 2026.04.30 | ₩38,704 | ₩38,833 | ₩38,624 | ₩38,833 | +0.33% | 6.6천 |
|---|
| 2026.04.29 | ₩38,516 | ₩38,516 | ₩38,311 | ₩38,311 | -0.53% | 1.3천 |
|---|
| 2026.04.28 | ₩38,530 | ₩38,932 | ₩38,530 | ₩38,557 | +0.07% | 1.6만 |
|---|
| 2026.04.27 | ₩38,427 | ₩38,427 | ₩38,427 | ₩38,427 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩38,337 | ₩38,337 | ₩38,337 | ₩38,337 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩38,557 | ₩38,617 | ₩38,557 | ₩38,617 | +0.16% | 200 |
|---|
| 2026.04.22 | ₩38,074 | ₩38,150 | ₩38,074 | ₩38,150 | +0.20% | 900 |
|---|
| 2026.04.21 | ₩38,494 | ₩38,494 | ₩38,494 | ₩38,494 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩38,704 | ₩38,704 | ₩38,704 | ₩38,704 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩38,530 | ₩38,530 | ₩38,530 | ₩38,530 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩38,054 | ₩38,054 | ₩38,054 | ₩38,054 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩37,698 | ₩37,792 | ₩37,698 | ₩37,788 | +0.24% | 500 |
|---|
| 2026.04.14 | ₩38,005 | ₩38,005 | ₩38,005 | ₩38,005 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩37,889 | ₩37,889 | ₩37,889 | ₩37,889 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩37,919 | ₩37,919 | ₩37,919 | ₩37,919 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩38,263 | ₩38,263 | ₩38,263 | ₩38,263 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩37,940 | ₩38,113 | ₩37,940 | ₩38,113 | +0.46% | 10.1만 |
|---|
| 2026.04.07 | ₩37,360 | ₩37,360 | ₩37,360 | ₩37,360 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩37,443 | ₩37,509 | ₩37,443 | ₩37,509 | +0.18% | 300 |
|---|
| 2026.04.02 | ₩37,532 | ₩37,532 | ₩37,532 | ₩37,532 | 0.00% | 1.1천 |
|---|
| 2026.04.01 | ₩37,506 | ₩37,506 | ₩37,506 | ₩37,506 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩37,322 | ₩37,490 | ₩37,322 | ₩37,490 | +0.45% | 300 |
|---|
| 2026.03.30 | ₩37,182 | ₩37,182 | ₩37,115 | ₩37,115 | -0.18% | 1.4천 |
|---|
| 2026.03.27 | ₩37,202 | ₩37,282 | ₩36,960 | ₩36,994 | -0.56% | 1.8천 |
|---|
| 2026.03.26 | ₩37,551 | ₩37,551 | ₩37,188 | ₩37,237 | -0.84% | 800 |
|---|
| 2026.03.25 | ₩37,202 | ₩37,296 | ₩37,202 | ₩37,296 | +0.25% | 100 |
|---|
| 2026.03.24 | ₩37,094 | ₩37,153 | ₩37,094 | ₩37,153 | +0.16% | 200 |
|---|
| 2026.03.23 | ₩37,121 | ₩37,282 | ₩37,046 | ₩37,046 | -0.20% | 300 |
|---|
| 2026.03.20 | ₩36,907 | ₩36,907 | ₩36,544 | ₩36,544 | -0.98% | 200 |
|---|
| 2026.03.19 | ₩37,336 | ₩37,336 | ₩37,239 | ₩37,258 | -0.21% | 500 |
|---|
| 2026.03.18 | ₩37,765 | ₩37,765 | ₩37,462 | ₩37,462 | -0.80% | 100 |
|---|
| 2026.03.17 | ₩38,275 | ₩38,275 | ₩38,052 | ₩38,052 | -0.58% | 300 |
|---|
| 2026.03.16 | ₩38,248 | ₩38,248 | ₩38,039 | ₩38,039 | -0.55% | 600 |
|---|
| 2026.03.13 | ₩38,141 | ₩38,141 | ₩37,907 | ₩37,907 | -0.61% | 300 |
|---|
| 2026.03.12 | ₩38,141 | ₩38,141 | ₩37,832 | ₩37,832 | -0.81% | 100 |
|---|
| 2026.03.11 | ₩38,168 | ₩38,275 | ₩38,168 | ₩38,275 | +0.28% | 500 |
|---|
| 2026.03.10 | ₩38,436 | ₩38,624 | ₩38,436 | ₩38,452 | +0.04% | 3.2천 |
|---|
| 2026.03.09 | ₩38,154 | ₩38,770 | ₩38,154 | ₩38,770 | +1.61% | 200 |
|---|
| 2026.03.06 | ₩38,691 | ₩38,888 | ₩38,691 | ₩38,879 | +0.49% | 500 |
|---|
| 2026.03.05 | ₩39,496 | ₩39,496 | ₩39,156 | ₩39,156 | -0.86% | 3.8천 |
|---|
| 2026.03.04 | ₩39,657 | ₩39,784 | ₩38,785 | ₩39,739 | +0.21% | 1.3만 |
|---|
| 2026.03.03 | ₩39,912 | ₩39,935 | ₩39,697 | ₩39,697 | -0.54% | 9.2천 |
|---|
| 2026.03.02 | ₩40,146 | ₩40,146 | ₩40,146 | ₩40,146 | 0.00% | 200 |
|---|
| 2026.02.27 | ₩39,885 | ₩40,259 | ₩39,885 | ₩40,259 | +0.94% | 4천 |
|---|
| 2026.02.26 | ₩40,100 | ₩40,106 | ₩40,032 | ₩40,106 | +0.02% | 800 |
|---|
| 2026.02.25 | ₩40,261 | ₩40,261 | ₩39,798 | ₩39,984 | -0.69% | 2.1천 |
|---|
| 2026.02.24 | ₩40,167 | ₩40,287 | ₩40,167 | ₩40,208 | +0.10% | 1.4천 |
|---|
| 2026.02.23 | ₩39,939 | ₩40,059 | ₩39,939 | ₩39,939 | 0.00% | 4.1천 |
|---|
| 2026.02.20 | ₩40,149 | ₩40,149 | ₩40,149 | ₩40,149 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩40,100 | ₩40,100 | ₩39,947 | ₩39,977 | -0.30% | 1천 |
|---|
| 2026.02.18 | ₩40,086 | ₩40,086 | ₩40,032 | ₩40,032 | -0.13% | 200 |
|---|
| 2026.02.17 | ₩39,939 | ₩39,949 | ₩39,939 | ₩39,949 | +0.03% | 300 |
|---|
| 2026.02.13 | ₩39,751 | ₩40,046 | ₩39,751 | ₩40,023 | +0.69% | 2.7천 |
|---|
| 2026.02.12 | ₩39,740 | ₩39,740 | ₩39,740 | ₩39,740 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩40,006 | ₩40,047 | ₩40,006 | ₩40,047 | +0.10% | 900 |
|---|
| 2026.02.10 | ₩39,979 | ₩40,006 | ₩39,900 | ₩39,900 | -0.20% | 900 |
|---|
| 2026.02.09 | ₩39,549 | ₩39,549 | ₩39,549 | ₩39,549 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩39,724 | ₩39,796 | ₩39,697 | ₩39,796 | +0.18% | 500 |
|---|
| 2026.02.05 | ₩39,388 | ₩39,429 | ₩39,343 | ₩39,343 | -0.12% | 1천 |
|---|
| 2026.02.04 | ₩39,682 | ₩39,682 | ₩39,642 | ₩39,642 | -0.10% | 200 |
|---|
| 2026.02.03 | ₩38,919 | ₩38,919 | ₩38,840 | ₩38,840 | -0.20% | 400 |
|---|
| 2026.02.02 | ₩38,637 | ₩38,637 | ₩38,637 | ₩38,637 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩38,496 | ₩38,496 | ₩38,496 | ₩38,496 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩38,101 | ₩38,158 | ₩38,101 | ₩38,158 | +0.15% | 900 |
|---|
| 2026.01.28 | ₩37,996 | ₩37,996 | ₩37,996 | ₩37,996 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩38,074 | ₩38,115 | ₩37,993 | ₩38,115 | +0.11% | 1.9천 |
|---|
| 2026.01.26 | ₩37,966 | ₩38,019 | ₩37,966 | ₩38,019 | +0.14% | 300 |
|---|
| 2026.01.23 | ₩37,993 | ₩37,993 | ₩37,824 | ₩37,886 | -0.28% | 600 |
|---|
| 2026.01.22 | ₩37,989 | ₩37,989 | ₩37,989 | ₩37,989 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩37,944 | ₩37,944 | ₩37,944 | ₩37,944 | 0.00% | 300 |
|---|
| 2026.01.20 | ₩37,473 | ₩37,473 | ₩37,473 | ₩37,473 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩37,779 | ₩37,807 | ₩37,779 | ₩37,807 | +0.07% | 500 |
|---|
| 2026.01.15 | ₩37,940 | ₩37,940 | ₩37,890 | ₩37,890 | -0.13% | 800 |
|---|
| 2026.01.14 | ₩37,604 | ₩37,760 | ₩37,604 | ₩37,760 | +0.41% | 200 |
|---|
| 2026.01.13 | ₩37,349 | ₩37,349 | ₩37,125 | ₩37,313 | -0.10% | 1.7천 |
|---|
| 2026.01.12 | ₩37,214 | ₩37,214 | ₩37,214 | ₩37,214 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩37,183 | ₩37,183 | ₩37,183 | ₩37,183 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩36,907 | ₩37,034 | ₩36,907 | ₩37,034 | +0.35% | 1.4천 |
|---|
| 2026.01.07 | ₩36,611 | ₩36,611 | ₩36,503 | ₩36,503 | -0.30% | 3.4천 |
|---|
| 2026.01.06 | ₩36,884 | ₩36,884 | ₩36,884 | ₩36,884 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩36,425 | ₩36,425 | ₩36,425 | ₩36,425 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩36,237 | ₩36,237 | ₩36,237 | ₩36,237 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩36,052 | ₩36,052 | ₩36,052 | ₩36,052 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩36,316 | ₩36,316 | ₩36,285 | ₩36,285 | -0.08% | 200 |
|---|
| 2025.12.29 | ₩36,343 | ₩36,343 | ₩36,310 | ₩36,310 | -0.09% | 1.3천 |
|---|
| 2025.12.26 | ₩36,327 | ₩36,327 | ₩36,327 | ₩36,327 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩36,276 | ₩36,303 | ₩36,276 | ₩36,303 | +0.07% | 300 |
|---|
| 2025.12.23 | ₩36,159 | ₩36,159 | ₩36,159 | ₩36,159 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩36,271 | ₩36,271 | ₩36,256 | ₩36,256 | -0.04% | 4.4천 |
|---|
| 2025.12.19 | ₩36,196 | ₩36,196 | ₩36,059 | ₩36,059 | -0.38% | 500 |
|---|
| 2025.12.18 | ₩36,642 | ₩36,642 | ₩36,642 | ₩36,642 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩36,673 | ₩36,673 | ₩36,673 | ₩36,673 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩36,652 | ₩36,652 | ₩36,530 | ₩36,530 | -0.33% | 200 |
|---|
| 2025.12.15 | ₩36,802 | ₩36,802 | ₩36,802 | ₩36,802 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩36,673 | ₩36,673 | ₩36,673 | ₩36,673 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩36,645 | ₩36,645 | ₩36,645 | ₩36,645 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩36,318 | ₩36,318 | ₩36,318 | ₩36,318 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩35,906 | ₩35,906 | ₩35,906 | ₩35,906 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩35,966 | ₩35,966 | ₩35,966 | ₩35,966 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩36,347 | ₩36,347 | ₩36,347 | ₩36,347 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩36,285 | ₩36,285 | ₩36,285 | ₩36,285 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩36,383 | ₩36,383 | ₩36,342 | ₩36,342 | -0.11% | 200 |
|---|
| 2025.12.02 | ₩36,122 | ₩36,122 | ₩36,122 | ₩36,122 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩36,292 | ₩36,292 | ₩36,292 | ₩36,292 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩36,530 | ₩36,530 | ₩36,530 | ₩36,530 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩36,373 | ₩36,373 | ₩36,373 | ₩36,373 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩36,142 | ₩36,142 | ₩36,102 | ₩36,127 | -0.04% | 400 |
|---|
| 2025.11.24 | ₩35,717 | ₩35,717 | ₩35,717 | ₩35,717 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩35,820 | ₩35,820 | ₩35,746 | ₩35,746 | -0.21% | 1.5천 |
|---|
| 2025.11.20 | ₩35,095 | ₩35,095 | ₩35,062 | ₩35,062 | -0.10% | 200 |
|---|
| 2025.11.19 | ₩35,216 | ₩35,216 | ₩35,216 | ₩35,216 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩35,592 | ₩35,619 | ₩35,509 | ₩35,509 | -0.23% | 500 |
|---|
| 2025.11.17 | ₩35,793 | ₩35,793 | ₩35,425 | ₩35,425 | -1.03% | 300 |
|---|
| 2025.11.14 | ₩35,737 | ₩35,737 | ₩35,737 | ₩35,737 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩36,102 | ₩36,102 | ₩35,868 | ₩35,868 | -0.65% | 300 |
|---|
| 2025.11.12 | ₩35,981 | ₩35,994 | ₩35,947 | ₩35,947 | -0.09% | 500 |
|---|
| 2025.11.11 | ₩35,807 | ₩35,807 | ₩35,807 | ₩35,807 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩35,310 | ₩35,462 | ₩35,310 | ₩35,462 | +0.43% | 300 |
|---|
| 2025.11.07 | ₩35,400 | ₩35,400 | ₩35,400 | ₩35,400 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩35,297 | ₩35,297 | ₩35,167 | ₩35,167 | -0.37% | 2.7천 |
|---|
| 2025.11.05 | ₩35,203 | ₩35,283 | ₩35,203 | ₩35,283 | +0.23% | 200 |
|---|
| 2025.11.04 | ₩35,122 | ₩35,163 | ₩35,082 | ₩35,163 | +0.11% | 4천 |
|---|
| 2025.11.03 | ₩35,042 | ₩35,161 | ₩35,042 | ₩35,161 | +0.34% | 4.8천 |
|---|
| 2025.10.31 | ₩35,216 | ₩35,409 | ₩35,216 | ₩35,409 | +0.55% | 100 |
|---|
| 2025.10.30 | ₩35,471 | ₩35,485 | ₩35,395 | ₩35,395 | -0.22% | 2.4천 |
|---|
| 2025.10.29 | ₩35,739 | ₩35,753 | ₩35,326 | ₩35,326 | -1.16% | 200 |
|---|
| 2025.10.28 | ₩35,900 | ₩35,967 | ₩35,900 | ₩35,919 | +0.05% | 3.4천 |
|---|
| 2025.10.27 | ₩36,021 | ₩36,169 | ₩36,021 | ₩36,169 | +0.41% | 800 |
|---|
| 2025.10.24 | ₩36,021 | ₩36,075 | ₩35,988 | ₩35,988 | -0.09% | 4천 |
|---|
| 2025.10.23 | ₩35,984 | ₩36,021 | ₩35,978 | ₩35,978 | -0.01% | 2.7천 |
|---|
| 2025.10.22 | ₩36,082 | ₩36,082 | ₩36,025 | ₩36,025 | -0.16% | 600 |
|---|
| 2025.10.21 | ₩36,155 | ₩36,276 | ₩36,142 | ₩36,201 | +0.13% | 2.7천 |
|---|
| 2025.10.20 | ₩36,108 | ₩36,162 | ₩36,108 | ₩36,162 | +0.15% | 2.1천 |
|---|
| 2025.10.17 | ₩35,864 | ₩35,864 | ₩35,864 | ₩35,864 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩35,874 | ₩35,874 | ₩35,652 | ₩35,652 | -0.62% | 100 |
|---|
| 2025.10.15 | ₩35,739 | ₩35,792 | ₩35,726 | ₩35,792 | +0.15% | 8.5만 |
|---|
| 2025.10.14 | ₩35,714 | ₩35,714 | ₩35,714 | ₩35,714 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩35,380 | ₩35,380 | ₩35,380 | ₩35,380 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩35,368 | ₩35,368 | ₩35,155 | ₩35,155 | -0.60% | 300 |
|---|