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 | ₩38,623 | ₩38,623 | ₩38,579 | ₩38,579 | -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 | ₩38,556 | ₩38,607 | ₩38,556 | ₩38,607 | +0.13% | 1천 |
| 2026.10.05 | ₩38,583 | ₩38,583 | ₩38,341 | ₩38,510 | -0.19% | 600 |
| 2026.10.02 | ₩38,552 | ₩38,552 | ₩38,552 | ₩38,552 | 0.00% | 100 |
| 2026.10.01 | ₩38,328 | ₩38,402 | ₩38,328 | ₩38,402 | +0.19% | 600 |
| 2026.09.30 | ₩38,556 | ₩38,556 | ₩38,364 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,364 |
| -0.50% |
| 200 |
| 2026.09.29 | ₩38,408 | ₩38,596 | ₩38,408 | ₩38,596 | +0.49% | 2.9천 |
|---|
| 2026.09.28 | ₩38,718 | ₩38,718 | ₩38,718 | ₩38,718 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩38,603 | ₩38,891 | ₩38,603 | ₩38,878 | +0.71% | 3.6천 |
|---|
| 2026.09.24 | ₩38,992 | ₩39,025 | ₩38,695 | ₩38,695 | -0.76% | 1.5천 |
|---|
| 2026.09.23 | ₩39,066 | ₩39,066 | ₩38,984 | ₩38,984 | -0.21% | 300 |
|---|
| 2026.09.22 | ₩39,307 | ₩39,307 | ₩39,307 | ₩39,307 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩39,227 | ₩39,227 | ₩39,092 | ₩39,131 | -0.24% | 3.2천 |
|---|
| 2026.09.18 | ₩39,173 | ₩39,207 | ₩39,173 | ₩39,207 | +0.09% | 300 |
|---|
| 2026.09.17 | ₩39,723 | ₩39,754 | ₩39,723 | ₩39,754 | +0.08% | 200 |
|---|
| 2026.09.16 | ₩39,985 | ₩39,985 | ₩39,598 | ₩39,598 | -0.97% | 300 |
|---|
| 2026.09.15 | ₩39,952 | ₩39,952 | ₩39,952 | ₩39,952 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩40,166 | ₩40,166 | ₩40,166 | ₩40,166 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩39,928 | ₩39,928 | ₩39,928 | ₩39,928 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩39,844 | ₩39,844 | ₩39,844 | ₩39,844 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩40,231 | ₩40,231 | ₩40,152 | ₩40,152 | -0.20% | 100 |
|---|
| 2026.09.08 | ₩40,783 | ₩40,783 | ₩40,662 | ₩40,662 | -0.30% | 1.4천 |
|---|
| 2026.09.04 | ₩41,132 | ₩41,132 | ₩40,957 | ₩40,957 | -0.42% | 200 |
|---|
| 2026.09.03 | ₩41,078 | ₩41,105 | ₩41,058 | ₩41,091 | +0.03% | 6.5천 |
|---|
| 2026.09.02 | ₩41,065 | ₩41,091 | ₩41,042 | ₩41,042 | -0.06% | 600 |
|---|
| 2026.09.01 | ₩40,886 | ₩40,886 | ₩40,886 | ₩40,886 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩41,077 | ₩41,077 | ₩41,077 | ₩41,077 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩41,581 | ₩41,581 | ₩41,581 | ₩41,581 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩41,645 | ₩41,645 | ₩41,645 | ₩41,645 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩42,044 | ₩42,044 | ₩42,044 | ₩42,044 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩41,912 | ₩41,912 | ₩41,912 | ₩41,912 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩42,106 | ₩42,106 | ₩42,106 | ₩42,106 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,915 | ₩41,915 | ₩41,915 | ₩41,915 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩41,776 | ₩41,963 | ₩41,776 | ₩41,806 | +0.07% | 1.4천 |
|---|
| 2026.08.19 | ₩41,896 | ₩42,017 | ₩41,896 | ₩41,947 | +0.12% | 900 |
|---|
| 2026.08.18 | ₩41,549 | ₩41,802 | ₩41,547 | ₩41,628 | +0.19% | 3.6천 |
|---|
| 2026.08.17 | ₩41,615 | ₩41,615 | ₩41,413 | ₩41,479 | -0.33% | 500 |
|---|
| 2026.08.14 | ₩41,776 | ₩41,809 | ₩41,722 | ₩41,809 | +0.08% | 300 |
|---|
| 2026.08.13 | ₩41,776 | ₩41,794 | ₩41,641 | ₩41,794 | +0.04% | 400 |
|---|
| 2026.08.12 | ₩41,400 | ₩41,534 | ₩41,360 | ₩41,534 | +0.32% | 1.6천 |
|---|
| 2026.08.11 | ₩41,628 | ₩41,628 | ₩41,561 | ₩41,628 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩41,373 | ₩41,521 | ₩41,373 | ₩41,452 | +0.19% | 300 |
|---|
| 2026.08.07 | ₩41,615 | ₩41,615 | ₩41,615 | ₩41,615 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩41,387 | ₩41,387 | ₩41,224 | ₩41,224 | -0.39% | 200 |
|---|
| 2026.08.05 | ₩41,525 | ₩41,525 | ₩41,525 | ₩41,525 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩40,863 | ₩41,617 | ₩40,863 | ₩41,617 | +1.85% | 600 |
|---|
| 2026.08.03 | ₩41,199 | ₩41,199 | ₩41,048 | ₩41,048 | -0.36% | 300 |
|---|
| 2026.07.31 | ₩40,822 | ₩40,822 | ₩40,822 | ₩40,822 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩40,997 | ₩41,050 | ₩40,997 | ₩41,050 | +0.13% | 400 |
|---|
| 2026.07.29 | ₩41,802 | ₩41,802 | ₩41,625 | ₩41,625 | -0.42% | 1.5천 |
|---|
| 2026.07.28 | ₩41,816 | ₩41,935 | ₩41,816 | ₩41,935 | +0.29% | 200 |
|---|
| 2026.07.27 | ₩41,373 | ₩41,427 | ₩41,373 | ₩41,427 | +0.13% | 400 |
|---|
| 2026.07.24 | ₩40,989 | ₩40,989 | ₩40,989 | ₩40,989 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩40,716 | ₩40,716 | ₩40,604 | ₩40,604 | -0.27% | 900 |
|---|
| 2026.07.22 | ₩41,006 | ₩41,006 | ₩41,006 | ₩41,006 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩40,765 | ₩40,765 | ₩40,765 | ₩40,765 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩40,823 | ₩40,836 | ₩40,783 | ₩40,836 | +0.03% | 600 |
|---|
| 2026.07.17 | ₩41,735 | ₩41,735 | ₩41,011 | ₩41,073 | -1.59% | 5.8천 |
|---|
| 2026.07.16 | ₩41,226 | ₩41,307 | ₩41,226 | ₩41,307 | +0.20% | 200 |
|---|
| 2026.07.15 | ₩40,367 | ₩40,414 | ₩40,313 | ₩40,317 | -0.12% | 6.7천 |
|---|
| 2026.07.14 | ₩40,313 | ₩40,313 | ₩40,276 | ₩40,276 | -0.09% | 600 |
|---|
| 2026.07.13 | ₩40,355 | ₩40,355 | ₩40,355 | ₩40,355 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩40,193 | ₩40,286 | ₩40,193 | ₩40,193 | 0.00% | 2.8천 |
|---|
| 2026.07.09 | ₩40,065 | ₩40,065 | ₩39,852 | ₩39,852 | -0.53% | 800 |
|---|
| 2026.07.08 | ₩40,085 | ₩40,085 | ₩39,919 | ₩39,919 | -0.41% | 1.3천 |
|---|
| 2026.07.07 | ₩40,512 | ₩40,512 | ₩40,512 | ₩40,512 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩40,274 | ₩40,274 | ₩40,274 | ₩40,274 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩40,340 | ₩40,478 | ₩40,340 | ₩40,478 | +0.34% | 800 |
|---|
| 2026.07.01 | ₩39,940 | ₩39,940 | ₩39,940 | ₩39,940 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩39,765 | ₩39,765 | ₩39,765 | ₩39,765 | 0.00% | 300 |
|---|
| 2026.06.29 | ₩39,897 | ₩40,024 | ₩39,897 | ₩40,024 | +0.32% | 200 |
|---|
| 2026.06.26 | ₩39,938 | ₩40,179 | ₩39,938 | ₩40,179 | +0.60% | 400 |
|---|
| 2026.06.25 | ₩39,844 | ₩39,844 | ₩39,783 | ₩39,803 | -0.10% | 2.7천 |
|---|
| 2026.06.24 | ₩39,240 | ₩39,515 | ₩39,240 | ₩39,515 | +0.70% | 1.2천 |
|---|
| 2026.06.23 | ₩39,135 | ₩39,135 | ₩39,135 | ₩39,135 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩39,200 | ₩39,200 | ₩38,997 | ₩38,997 | -0.52% | 800 |
|---|
| 2026.06.18 | ₩39,321 | ₩39,321 | ₩39,092 | ₩39,146 | -0.44% | 1.4천 |
|---|
| 2026.06.17 | ₩40,005 | ₩40,005 | ₩39,388 | ₩39,388 | -1.54% | 2.3천 |
|---|
| 2026.06.16 | ₩40,072 | ₩40,072 | ₩40,007 | ₩40,007 | -0.16% | 200 |
|---|
| 2026.06.15 | ₩40,125 | ₩40,125 | ₩40,005 | ₩40,005 | -0.30% | 700 |
|---|
| 2026.06.12 | ₩39,991 | ₩40,058 | ₩39,978 | ₩40,058 | +0.17% | 500 |
|---|
| 2026.06.11 | ₩39,569 | ₩39,710 | ₩39,569 | ₩39,710 | +0.36% | 400 |
|---|
| 2026.06.10 | ₩39,366 | ₩39,366 | ₩39,366 | ₩39,366 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩39,408 | ₩39,408 | ₩39,408 | ₩39,408 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩38,868 | ₩38,868 | ₩38,868 | ₩38,868 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩39,173 | ₩39,200 | ₩39,056 | ₩39,056 | -0.30% | 600 |
|---|
| 2026.06.04 | ₩38,931 | ₩38,931 | ₩38,931 | ₩38,931 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩38,736 | ₩38,736 | ₩38,736 | ₩38,736 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩38,449 | ₩38,811 | ₩38,449 | ₩38,777 | +0.85% | 1.8천 |
|---|
| 2026.06.01 | ₩38,610 | ₩38,610 | ₩38,529 | ₩38,529 | -0.21% | 1천 |
|---|
| 2026.05.29 | ₩39,106 | ₩39,106 | ₩38,905 | ₩38,905 | -0.51% | 1.3천 |
|---|
| 2026.05.28 | ₩39,025 | ₩39,294 | ₩39,025 | ₩39,103 | +0.20% | 2.6천 |
|---|
| 2026.05.27 | ₩39,012 | ₩39,012 | ₩38,945 | ₩38,945 | -0.17% | 6.8천 |
|---|
| 2026.05.26 | ₩38,771 | ₩38,894 | ₩38,771 | ₩38,894 | +0.32% | 1.8천 |
|---|
| 2026.05.22 | ₩38,636 | ₩38,777 | ₩38,636 | ₩38,777 | +0.36% | 2.8천 |
|---|
| 2026.05.21 | ₩38,445 | ₩38,445 | ₩38,445 | ₩38,445 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩38,257 | ₩38,257 | ₩38,257 | ₩38,257 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩38,086 | ₩38,301 | ₩38,086 | ₩38,102 | +0.04% | 400 |
|---|
| 2026.05.18 | ₩37,899 | ₩38,207 | ₩37,899 | ₩38,196 | +0.79% | 700 |
|---|
| 2026.05.15 | ₩37,899 | ₩37,899 | ₩37,782 | ₩37,782 | -0.31% | 1.2천 |
|---|
| 2026.05.14 | ₩38,261 | ₩38,261 | ₩38,180 | ₩38,180 | -0.21% | 200 |
|---|
| 2026.05.13 | ₩38,127 | ₩38,127 | ₩38,114 | ₩38,114 | -0.03% | 300 |
|---|
| 2026.05.12 | ₩38,127 | ₩38,367 | ₩38,127 | ₩38,367 | +0.63% | 200 |
|---|
| 2026.05.11 | ₩38,408 | ₩38,408 | ₩38,329 | ₩38,329 | -0.21% | 200 |
|---|
| 2026.05.08 | ₩38,422 | ₩38,502 | ₩38,392 | ₩38,392 | -0.08% | 500 |
|---|
| 2026.05.07 | ₩38,623 | ₩38,623 | ₩38,467 | ₩38,467 | -0.40% | 700 |
|---|
| 2026.05.06 | ₩38,650 | ₩38,679 | ₩38,650 | ₩38,679 | +0.08% | 700 |
|---|
| 2026.05.05 | ₩38,033 | ₩38,422 | ₩38,033 | ₩38,385 | +0.93% | 1.9천 |
|---|
| 2026.05.04 | ₩38,422 | ₩38,422 | ₩38,033 | ₩38,114 | -0.80% | 700 |
|---|
| 2026.05.01 | ₩38,851 | ₩38,851 | ₩38,656 | ₩38,656 | -0.50% | 8.1천 |
|---|
| 2026.04.30 | ₩38,703 | ₩38,832 | ₩38,623 | ₩38,832 | +0.33% | 6.6천 |
|---|
| 2026.04.29 | ₩38,516 | ₩38,516 | ₩38,310 | ₩38,310 | -0.53% | 1.3천 |
|---|
| 2026.04.28 | ₩38,529 | ₩38,931 | ₩38,529 | ₩38,556 | +0.07% | 1.6만 |
|---|
| 2026.04.27 | ₩38,426 | ₩38,426 | ₩38,426 | ₩38,426 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩38,336 | ₩38,336 | ₩38,336 | ₩38,336 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩38,556 | ₩38,616 | ₩38,556 | ₩38,616 | +0.16% | 200 |
|---|
| 2026.04.22 | ₩38,073 | ₩38,149 | ₩38,073 | ₩38,149 | +0.20% | 900 |
|---|
| 2026.04.21 | ₩38,493 | ₩38,493 | ₩38,493 | ₩38,493 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩38,703 | ₩38,703 | ₩38,703 | ₩38,703 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩38,529 | ₩38,529 | ₩38,529 | ₩38,529 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩38,053 | ₩38,053 | ₩38,053 | ₩38,053 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩37,697 | ₩37,791 | ₩37,697 | ₩37,787 | +0.24% | 500 |
|---|
| 2026.04.14 | ₩38,004 | ₩38,004 | ₩38,004 | ₩38,004 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩37,888 | ₩37,888 | ₩37,888 | ₩37,888 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩37,919 | ₩37,919 | ₩37,919 | ₩37,919 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩38,262 | ₩38,262 | ₩38,262 | ₩38,262 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩37,939 | ₩38,112 | ₩37,939 | ₩38,112 | +0.46% | 10.1만 |
|---|
| 2026.04.07 | ₩37,359 | ₩37,359 | ₩37,359 | ₩37,359 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩37,442 | ₩37,508 | ₩37,442 | ₩37,508 | +0.18% | 300 |
|---|
| 2026.04.02 | ₩37,531 | ₩37,531 | ₩37,531 | ₩37,531 | 0.00% | 1.1천 |
|---|
| 2026.04.01 | ₩37,505 | ₩37,505 | ₩37,505 | ₩37,505 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩37,322 | ₩37,489 | ₩37,322 | ₩37,489 | +0.45% | 300 |
|---|
| 2026.03.30 | ₩37,181 | ₩37,181 | ₩37,114 | ₩37,114 | -0.18% | 1.4천 |
|---|
| 2026.03.27 | ₩37,201 | ₩37,281 | ₩36,959 | ₩36,993 | -0.56% | 1.8천 |
|---|
| 2026.03.26 | ₩37,550 | ₩37,550 | ₩37,187 | ₩37,236 | -0.84% | 800 |
|---|
| 2026.03.25 | ₩37,201 | ₩37,295 | ₩37,201 | ₩37,295 | +0.25% | 100 |
|---|
| 2026.03.24 | ₩37,094 | ₩37,153 | ₩37,094 | ₩37,153 | +0.16% | 200 |
|---|
| 2026.03.23 | ₩37,120 | ₩37,281 | ₩37,045 | ₩37,045 | -0.20% | 300 |
|---|
| 2026.03.20 | ₩36,906 | ₩36,906 | ₩36,544 | ₩36,544 | -0.98% | 200 |
|---|
| 2026.03.19 | ₩37,335 | ₩37,335 | ₩37,238 | ₩37,257 | -0.21% | 500 |
|---|
| 2026.03.18 | ₩37,764 | ₩37,764 | ₩37,461 | ₩37,461 | -0.80% | 100 |
|---|
| 2026.03.17 | ₩38,274 | ₩38,274 | ₩38,051 | ₩38,051 | -0.58% | 300 |
|---|
| 2026.03.16 | ₩38,247 | ₩38,247 | ₩38,038 | ₩38,038 | -0.55% | 600 |
|---|
| 2026.03.13 | ₩38,140 | ₩38,140 | ₩37,907 | ₩37,907 | -0.61% | 300 |
|---|
| 2026.03.12 | ₩38,140 | ₩38,140 | ₩37,831 | ₩37,831 | -0.81% | 100 |
|---|
| 2026.03.11 | ₩38,167 | ₩38,274 | ₩38,167 | ₩38,274 | +0.28% | 500 |
|---|
| 2026.03.10 | ₩38,435 | ₩38,623 | ₩38,435 | ₩38,451 | +0.04% | 3.2천 |
|---|
| 2026.03.09 | ₩38,153 | ₩38,769 | ₩38,153 | ₩38,769 | +1.61% | 200 |
|---|
| 2026.03.06 | ₩38,690 | ₩38,887 | ₩38,690 | ₩38,878 | +0.49% | 500 |
|---|
| 2026.03.05 | ₩39,495 | ₩39,495 | ₩39,156 | ₩39,156 | -0.86% | 3.8천 |
|---|
| 2026.03.04 | ₩39,656 | ₩39,783 | ₩38,784 | ₩39,738 | +0.21% | 1.3만 |
|---|
| 2026.03.03 | ₩39,911 | ₩39,934 | ₩39,696 | ₩39,696 | -0.54% | 9.2천 |
|---|
| 2026.03.02 | ₩40,146 | ₩40,146 | ₩40,146 | ₩40,146 | 0.00% | 200 |
|---|
| 2026.02.27 | ₩39,884 | ₩40,258 | ₩39,884 | ₩40,258 | +0.94% | 4천 |
|---|
| 2026.02.26 | ₩40,099 | ₩40,105 | ₩40,032 | ₩40,105 | +0.02% | 800 |
|---|
| 2026.02.25 | ₩40,260 | ₩40,260 | ₩39,797 | ₩39,983 | -0.69% | 2.1천 |
|---|
| 2026.02.24 | ₩40,166 | ₩40,286 | ₩40,166 | ₩40,207 | +0.10% | 1.4천 |
|---|
| 2026.02.23 | ₩39,938 | ₩40,058 | ₩39,938 | ₩39,938 | 0.00% | 4.1천 |
|---|
| 2026.02.20 | ₩40,148 | ₩40,148 | ₩40,148 | ₩40,148 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩40,099 | ₩40,099 | ₩39,946 | ₩39,977 | -0.30% | 1천 |
|---|
| 2026.02.18 | ₩40,085 | ₩40,085 | ₩40,032 | ₩40,032 | -0.13% | 200 |
|---|
| 2026.02.17 | ₩39,938 | ₩39,948 | ₩39,938 | ₩39,948 | +0.03% | 300 |
|---|
| 2026.02.13 | ₩39,750 | ₩40,045 | ₩39,750 | ₩40,022 | +0.69% | 2.7천 |
|---|
| 2026.02.12 | ₩39,739 | ₩39,739 | ₩39,739 | ₩39,739 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩40,005 | ₩40,046 | ₩40,005 | ₩40,046 | +0.10% | 900 |
|---|
| 2026.02.10 | ₩39,978 | ₩40,005 | ₩39,899 | ₩39,899 | -0.20% | 900 |
|---|
| 2026.02.09 | ₩39,549 | ₩39,549 | ₩39,549 | ₩39,549 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩39,723 | ₩39,795 | ₩39,696 | ₩39,795 | +0.18% | 500 |
|---|
| 2026.02.05 | ₩39,388 | ₩39,428 | ₩39,342 | ₩39,342 | -0.12% | 1천 |
|---|
| 2026.02.04 | ₩39,681 | ₩39,681 | ₩39,641 | ₩39,641 | -0.10% | 200 |
|---|
| 2026.02.03 | ₩38,918 | ₩38,918 | ₩38,839 | ₩38,839 | -0.20% | 400 |
|---|
| 2026.02.02 | ₩38,636 | ₩38,636 | ₩38,636 | ₩38,636 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩38,495 | ₩38,495 | ₩38,495 | ₩38,495 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩38,100 | ₩38,157 | ₩38,100 | ₩38,157 | +0.15% | 900 |
|---|
| 2026.01.28 | ₩37,995 | ₩37,995 | ₩37,995 | ₩37,995 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩38,073 | ₩38,114 | ₩37,992 | ₩38,114 | +0.11% | 1.9천 |
|---|
| 2026.01.26 | ₩37,966 | ₩38,018 | ₩37,966 | ₩38,018 | +0.14% | 300 |
|---|
| 2026.01.23 | ₩37,992 | ₩37,992 | ₩37,823 | ₩37,885 | -0.28% | 600 |
|---|
| 2026.01.22 | ₩37,988 | ₩37,988 | ₩37,988 | ₩37,988 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩37,943 | ₩37,943 | ₩37,943 | ₩37,943 | 0.00% | 300 |
|---|
| 2026.01.20 | ₩37,472 | ₩37,472 | ₩37,472 | ₩37,472 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩37,778 | ₩37,806 | ₩37,778 | ₩37,806 | +0.07% | 500 |
|---|
| 2026.01.15 | ₩37,939 | ₩37,939 | ₩37,889 | ₩37,889 | -0.13% | 800 |
|---|
| 2026.01.14 | ₩37,603 | ₩37,759 | ₩37,603 | ₩37,759 | +0.41% | 200 |
|---|
| 2026.01.13 | ₩37,348 | ₩37,348 | ₩37,124 | ₩37,312 | -0.10% | 1.7천 |
|---|
| 2026.01.12 | ₩37,213 | ₩37,213 | ₩37,213 | ₩37,213 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩37,182 | ₩37,182 | ₩37,182 | ₩37,182 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩36,906 | ₩37,033 | ₩36,906 | ₩37,033 | +0.35% | 1.4천 |
|---|
| 2026.01.07 | ₩36,611 | ₩36,611 | ₩36,502 | ₩36,502 | -0.30% | 3.4천 |
|---|
| 2026.01.06 | ₩36,883 | ₩36,883 | ₩36,883 | ₩36,883 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩36,424 | ₩36,424 | ₩36,424 | ₩36,424 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩36,236 | ₩36,236 | ₩36,236 | ₩36,236 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩36,051 | ₩36,051 | ₩36,051 | ₩36,051 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩36,315 | ₩36,315 | ₩36,285 | ₩36,285 | -0.08% | 200 |
|---|
| 2025.12.29 | ₩36,342 | ₩36,342 | ₩36,309 | ₩36,309 | -0.09% | 1.3천 |
|---|
| 2025.12.26 | ₩36,326 | ₩36,326 | ₩36,326 | ₩36,326 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩36,275 | ₩36,302 | ₩36,275 | ₩36,302 | +0.07% | 300 |
|---|
| 2025.12.23 | ₩36,159 | ₩36,159 | ₩36,159 | ₩36,159 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩36,270 | ₩36,270 | ₩36,255 | ₩36,255 | -0.04% | 4.4천 |
|---|
| 2025.12.19 | ₩36,195 | ₩36,195 | ₩36,058 | ₩36,058 | -0.38% | 500 |
|---|
| 2025.12.18 | ₩36,641 | ₩36,641 | ₩36,641 | ₩36,641 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩36,672 | ₩36,672 | ₩36,672 | ₩36,672 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩36,651 | ₩36,651 | ₩36,529 | ₩36,529 | -0.33% | 200 |
|---|
| 2025.12.15 | ₩36,801 | ₩36,801 | ₩36,801 | ₩36,801 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩36,672 | ₩36,672 | ₩36,672 | ₩36,672 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩36,644 | ₩36,644 | ₩36,644 | ₩36,644 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩36,317 | ₩36,317 | ₩36,317 | ₩36,317 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩35,905 | ₩35,905 | ₩35,905 | ₩35,905 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩35,965 | ₩35,965 | ₩35,965 | ₩35,965 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩36,346 | ₩36,346 | ₩36,346 | ₩36,346 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩36,285 | ₩36,285 | ₩36,285 | ₩36,285 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩36,383 | ₩36,383 | ₩36,341 | ₩36,341 | -0.11% | 200 |
|---|
| 2025.12.02 | ₩36,121 | ₩36,121 | ₩36,121 | ₩36,121 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩36,291 | ₩36,291 | ₩36,291 | ₩36,291 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩36,529 | ₩36,529 | ₩36,529 | ₩36,529 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩36,372 | ₩36,372 | ₩36,372 | ₩36,372 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩36,141 | ₩36,141 | ₩36,101 | ₩36,126 | -0.04% | 400 |
|---|
| 2025.11.24 | ₩35,716 | ₩35,716 | ₩35,716 | ₩35,716 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩35,819 | ₩35,819 | ₩35,745 | ₩35,745 | -0.21% | 1.5천 |
|---|
| 2025.11.20 | ₩35,095 | ₩35,095 | ₩35,061 | ₩35,061 | -0.10% | 200 |
|---|
| 2025.11.19 | ₩35,215 | ₩35,215 | ₩35,215 | ₩35,215 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩35,591 | ₩35,618 | ₩35,508 | ₩35,508 | -0.23% | 500 |
|---|
| 2025.11.17 | ₩35,792 | ₩35,792 | ₩35,425 | ₩35,425 | -1.03% | 300 |
|---|
| 2025.11.14 | ₩35,736 | ₩35,736 | ₩35,736 | ₩35,736 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩36,101 | ₩36,101 | ₩35,867 | ₩35,867 | -0.65% | 300 |
|---|
| 2025.11.12 | ₩35,980 | ₩35,994 | ₩35,947 | ₩35,947 | -0.09% | 500 |
|---|
| 2025.11.11 | ₩35,806 | ₩35,806 | ₩35,806 | ₩35,806 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩35,309 | ₩35,461 | ₩35,309 | ₩35,461 | +0.43% | 300 |
|---|
| 2025.11.07 | ₩35,399 | ₩35,399 | ₩35,399 | ₩35,399 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩35,296 | ₩35,296 | ₩35,166 | ₩35,166 | -0.37% | 2.7천 |
|---|
| 2025.11.05 | ₩35,202 | ₩35,283 | ₩35,202 | ₩35,283 | +0.23% | 200 |
|---|
| 2025.11.04 | ₩35,122 | ₩35,162 | ₩35,081 | ₩35,162 | +0.11% | 4천 |
|---|
| 2025.11.03 | ₩35,041 | ₩35,160 | ₩35,041 | ₩35,160 | +0.34% | 4.8천 |
|---|
| 2025.10.31 | ₩35,215 | ₩35,409 | ₩35,215 | ₩35,409 | +0.55% | 100 |
|---|
| 2025.10.30 | ₩35,470 | ₩35,484 | ₩35,394 | ₩35,394 | -0.22% | 2.4천 |
|---|
| 2025.10.29 | ₩35,739 | ₩35,752 | ₩35,325 | ₩35,325 | -1.16% | 200 |
|---|
| 2025.10.28 | ₩35,900 | ₩35,967 | ₩35,900 | ₩35,918 | +0.05% | 3.4천 |
|---|
| 2025.10.27 | ₩36,020 | ₩36,168 | ₩36,020 | ₩36,168 | +0.41% | 800 |
|---|
| 2025.10.24 | ₩36,020 | ₩36,074 | ₩35,987 | ₩35,987 | -0.09% | 4천 |
|---|
| 2025.10.23 | ₩35,983 | ₩36,020 | ₩35,977 | ₩35,977 | -0.01% | 2.7천 |
|---|
| 2025.10.22 | ₩36,081 | ₩36,081 | ₩36,024 | ₩36,024 | -0.16% | 600 |
|---|
| 2025.10.21 | ₩36,155 | ₩36,275 | ₩36,141 | ₩36,200 | +0.13% | 2.7천 |
|---|
| 2025.10.20 | ₩36,108 | ₩36,161 | ₩36,108 | ₩36,161 | +0.15% | 2.1천 |
|---|
| 2025.10.17 | ₩35,863 | ₩35,863 | ₩35,863 | ₩35,863 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩35,873 | ₩35,873 | ₩35,651 | ₩35,651 | -0.62% | 100 |
|---|
| 2025.10.15 | ₩35,739 | ₩35,791 | ₩35,725 | ₩35,791 | +0.15% | 8.5만 |
|---|
| 2025.10.14 | ₩35,713 | ₩35,713 | ₩35,713 | ₩35,713 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩35,379 | ₩35,379 | ₩35,379 | ₩35,379 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩35,367 | ₩35,367 | ₩35,154 | ₩35,154 | -0.60% | 300 |
|---|