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 | ₩38,609 | ₩38,609 | ₩38,565 | ₩38,565 | -0.11% | 400 |
| 2026.10.08 | ₩38,706 | ₩38,706 | ₩38,706 | ₩38,706 | 0.00% | 400 |
| 2026.10.07 | ₩38,278 | ₩38,278 | ₩38,278 | ₩38,278 | 0.00% | 100 |
| 2026.10.06 | ₩38,542 | ₩38,593 | ₩38,542 | ₩38,593 | +0.13% | 1천 |
| 2026.10.05 | ₩38,569 | ₩38,569 | ₩38,328 | ₩38,497 | -0.19% | 600 |
| 2026.10.02 | ₩38,538 | ₩38,538 | ₩38,538 | ₩38,538 | 0.00% | 100 |
| 2026.10.01 | ₩38,314 | ₩38,388 | ₩38,314 | ₩38,388 | +0.19% | 600 |
| 2026.09.30 | ₩38,542 | ₩38,542 | ₩38,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,351 |
| -0.50% |
| 200 |
| 2026.09.29 | ₩38,395 | ₩38,583 | ₩38,395 | ₩38,583 | +0.49% | 2.9천 |
|---|
| 2026.09.28 | ₩38,705 | ₩38,705 | ₩38,705 | ₩38,705 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩38,589 | ₩38,878 | ₩38,589 | ₩38,864 | +0.71% | 3.6천 |
|---|
| 2026.09.24 | ₩38,978 | ₩39,012 | ₩38,682 | ₩38,682 | -0.76% | 1.5천 |
|---|
| 2026.09.23 | ₩39,052 | ₩39,052 | ₩38,970 | ₩38,970 | -0.21% | 300 |
|---|
| 2026.09.22 | ₩39,293 | ₩39,293 | ₩39,293 | ₩39,293 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩39,213 | ₩39,213 | ₩39,079 | ₩39,118 | -0.24% | 3.2천 |
|---|
| 2026.09.18 | ₩39,159 | ₩39,193 | ₩39,159 | ₩39,193 | +0.09% | 300 |
|---|
| 2026.09.17 | ₩39,709 | ₩39,740 | ₩39,709 | ₩39,740 | +0.08% | 200 |
|---|
| 2026.09.16 | ₩39,971 | ₩39,971 | ₩39,584 | ₩39,584 | -0.97% | 300 |
|---|
| 2026.09.15 | ₩39,938 | ₩39,938 | ₩39,938 | ₩39,938 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩40,152 | ₩40,152 | ₩40,152 | ₩40,152 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩39,914 | ₩39,914 | ₩39,914 | ₩39,914 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩39,830 | ₩39,830 | ₩39,830 | ₩39,830 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩40,217 | ₩40,217 | ₩40,138 | ₩40,138 | -0.20% | 100 |
|---|
| 2026.09.08 | ₩40,769 | ₩40,769 | ₩40,648 | ₩40,648 | -0.30% | 1.4천 |
|---|
| 2026.09.04 | ₩41,117 | ₩41,117 | ₩40,943 | ₩40,943 | -0.42% | 200 |
|---|
| 2026.09.03 | ₩41,064 | ₩41,090 | ₩41,043 | ₩41,077 | +0.03% | 6.5천 |
|---|
| 2026.09.02 | ₩41,050 | ₩41,077 | ₩41,027 | ₩41,027 | -0.06% | 600 |
|---|
| 2026.09.01 | ₩40,872 | ₩40,872 | ₩40,872 | ₩40,872 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩41,062 | ₩41,062 | ₩41,062 | ₩41,062 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩41,566 | ₩41,566 | ₩41,566 | ₩41,566 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩41,631 | ₩41,631 | ₩41,631 | ₩41,631 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩42,029 | ₩42,029 | ₩42,029 | ₩42,029 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩41,898 | ₩41,898 | ₩41,898 | ₩41,898 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩42,091 | ₩42,091 | ₩42,091 | ₩42,091 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,900 | ₩41,900 | ₩41,900 | ₩41,900 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩41,761 | ₩41,949 | ₩41,761 | ₩41,792 | +0.07% | 1.4천 |
|---|
| 2026.08.19 | ₩41,882 | ₩42,002 | ₩41,882 | ₩41,933 | +0.12% | 900 |
|---|
| 2026.08.18 | ₩41,534 | ₩41,788 | ₩41,533 | ₩41,613 | +0.19% | 3.6천 |
|---|
| 2026.08.17 | ₩41,600 | ₩41,600 | ₩41,399 | ₩41,465 | -0.33% | 500 |
|---|
| 2026.08.14 | ₩41,761 | ₩41,794 | ₩41,707 | ₩41,794 | +0.08% | 300 |
|---|
| 2026.08.13 | ₩41,761 | ₩41,780 | ₩41,627 | ₩41,780 | +0.04% | 400 |
|---|
| 2026.08.12 | ₩41,385 | ₩41,520 | ₩41,345 | ₩41,520 | +0.32% | 1.6천 |
|---|
| 2026.08.11 | ₩41,613 | ₩41,613 | ₩41,546 | ₩41,613 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩41,359 | ₩41,506 | ₩41,359 | ₩41,438 | +0.19% | 300 |
|---|
| 2026.08.07 | ₩41,600 | ₩41,600 | ₩41,600 | ₩41,600 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩41,372 | ₩41,372 | ₩41,210 | ₩41,210 | -0.39% | 200 |
|---|
| 2026.08.05 | ₩41,510 | ₩41,510 | ₩41,510 | ₩41,510 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩40,849 | ₩41,603 | ₩40,849 | ₩41,603 | +1.85% | 600 |
|---|
| 2026.08.03 | ₩41,184 | ₩41,184 | ₩41,034 | ₩41,034 | -0.36% | 300 |
|---|
| 2026.07.31 | ₩40,807 | ₩40,807 | ₩40,807 | ₩40,807 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩40,983 | ₩41,035 | ₩40,983 | ₩41,035 | +0.13% | 400 |
|---|
| 2026.07.29 | ₩41,788 | ₩41,788 | ₩41,611 | ₩41,611 | -0.42% | 1.5천 |
|---|
| 2026.07.28 | ₩41,801 | ₩41,921 | ₩41,801 | ₩41,921 | +0.29% | 200 |
|---|
| 2026.07.27 | ₩41,359 | ₩41,412 | ₩41,359 | ₩41,412 | +0.13% | 400 |
|---|
| 2026.07.24 | ₩40,975 | ₩40,975 | ₩40,975 | ₩40,975 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩40,701 | ₩40,701 | ₩40,590 | ₩40,590 | -0.27% | 900 |
|---|
| 2026.07.22 | ₩40,991 | ₩40,991 | ₩40,991 | ₩40,991 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩40,751 | ₩40,751 | ₩40,751 | ₩40,751 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩40,809 | ₩40,822 | ₩40,769 | ₩40,822 | +0.03% | 600 |
|---|
| 2026.07.17 | ₩41,721 | ₩41,721 | ₩40,997 | ₩41,058 | -1.59% | 5.8천 |
|---|
| 2026.07.16 | ₩41,211 | ₩41,293 | ₩41,211 | ₩41,293 | +0.20% | 200 |
|---|
| 2026.07.15 | ₩40,353 | ₩40,400 | ₩40,299 | ₩40,303 | -0.12% | 6.7천 |
|---|
| 2026.07.14 | ₩40,299 | ₩40,299 | ₩40,262 | ₩40,262 | -0.09% | 600 |
|---|
| 2026.07.13 | ₩40,341 | ₩40,341 | ₩40,341 | ₩40,341 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩40,178 | ₩40,272 | ₩40,178 | ₩40,178 | 0.00% | 2.8천 |
|---|
| 2026.07.09 | ₩40,051 | ₩40,051 | ₩39,838 | ₩39,838 | -0.53% | 800 |
|---|
| 2026.07.08 | ₩40,071 | ₩40,071 | ₩39,905 | ₩39,905 | -0.41% | 1.3천 |
|---|
| 2026.07.07 | ₩40,498 | ₩40,498 | ₩40,498 | ₩40,498 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩40,260 | ₩40,260 | ₩40,260 | ₩40,260 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩40,326 | ₩40,464 | ₩40,326 | ₩40,464 | +0.34% | 800 |
|---|
| 2026.07.01 | ₩39,926 | ₩39,926 | ₩39,926 | ₩39,926 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩39,751 | ₩39,751 | ₩39,751 | ₩39,751 | 0.00% | 300 |
|---|
| 2026.06.29 | ₩39,883 | ₩40,009 | ₩39,883 | ₩40,009 | +0.32% | 200 |
|---|
| 2026.06.26 | ₩39,924 | ₩40,165 | ₩39,924 | ₩40,165 | +0.60% | 400 |
|---|
| 2026.06.25 | ₩39,830 | ₩39,830 | ₩39,769 | ₩39,790 | -0.10% | 2.7천 |
|---|
| 2026.06.24 | ₩39,226 | ₩39,501 | ₩39,226 | ₩39,501 | +0.70% | 1.2천 |
|---|
| 2026.06.23 | ₩39,122 | ₩39,122 | ₩39,122 | ₩39,122 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩39,186 | ₩39,186 | ₩38,984 | ₩38,984 | -0.52% | 800 |
|---|
| 2026.06.18 | ₩39,307 | ₩39,307 | ₩39,079 | ₩39,132 | -0.44% | 1.4천 |
|---|
| 2026.06.17 | ₩39,991 | ₩39,991 | ₩39,374 | ₩39,374 | -1.54% | 2.3천 |
|---|
| 2026.06.16 | ₩40,058 | ₩40,058 | ₩39,993 | ₩39,993 | -0.16% | 200 |
|---|
| 2026.06.15 | ₩40,111 | ₩40,111 | ₩39,991 | ₩39,991 | -0.30% | 700 |
|---|
| 2026.06.12 | ₩39,977 | ₩40,044 | ₩39,964 | ₩40,044 | +0.17% | 500 |
|---|
| 2026.06.11 | ₩39,555 | ₩39,696 | ₩39,555 | ₩39,696 | +0.36% | 400 |
|---|
| 2026.06.10 | ₩39,352 | ₩39,352 | ₩39,352 | ₩39,352 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩39,394 | ₩39,394 | ₩39,394 | ₩39,394 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩38,855 | ₩38,855 | ₩38,855 | ₩38,855 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩39,159 | ₩39,186 | ₩39,043 | ₩39,043 | -0.30% | 600 |
|---|
| 2026.06.04 | ₩38,918 | ₩38,918 | ₩38,918 | ₩38,918 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩38,722 | ₩38,722 | ₩38,722 | ₩38,722 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩38,435 | ₩38,797 | ₩38,435 | ₩38,764 | +0.85% | 1.8천 |
|---|
| 2026.06.01 | ₩38,596 | ₩38,596 | ₩38,516 | ₩38,516 | -0.21% | 1천 |
|---|
| 2026.05.29 | ₩39,092 | ₩39,092 | ₩38,891 | ₩38,891 | -0.51% | 1.3천 |
|---|
| 2026.05.28 | ₩39,012 | ₩39,280 | ₩39,012 | ₩39,090 | +0.20% | 2.6천 |
|---|
| 2026.05.27 | ₩38,998 | ₩38,998 | ₩38,931 | ₩38,931 | -0.17% | 6.8천 |
|---|
| 2026.05.26 | ₩38,757 | ₩38,880 | ₩38,757 | ₩38,880 | +0.32% | 1.8천 |
|---|
| 2026.05.22 | ₩38,623 | ₩38,764 | ₩38,623 | ₩38,764 | +0.36% | 2.8천 |
|---|
| 2026.05.21 | ₩38,431 | ₩38,431 | ₩38,431 | ₩38,431 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩38,243 | ₩38,243 | ₩38,243 | ₩38,243 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩38,073 | ₩38,288 | ₩38,073 | ₩38,089 | +0.04% | 400 |
|---|
| 2026.05.18 | ₩37,885 | ₩38,194 | ₩37,885 | ₩38,183 | +0.79% | 700 |
|---|
| 2026.05.15 | ₩37,885 | ₩37,885 | ₩37,769 | ₩37,769 | -0.31% | 1.2천 |
|---|
| 2026.05.14 | ₩38,247 | ₩38,247 | ₩38,167 | ₩38,167 | -0.21% | 200 |
|---|
| 2026.05.13 | ₩38,113 | ₩38,113 | ₩38,101 | ₩38,101 | -0.03% | 300 |
|---|
| 2026.05.12 | ₩38,113 | ₩38,353 | ₩38,113 | ₩38,353 | +0.63% | 200 |
|---|
| 2026.05.11 | ₩38,395 | ₩38,395 | ₩38,316 | ₩38,316 | -0.21% | 200 |
|---|
| 2026.05.08 | ₩38,408 | ₩38,489 | ₩38,379 | ₩38,379 | -0.08% | 500 |
|---|
| 2026.05.07 | ₩38,609 | ₩38,609 | ₩38,454 | ₩38,454 | -0.40% | 700 |
|---|
| 2026.05.06 | ₩38,636 | ₩38,666 | ₩38,636 | ₩38,666 | +0.08% | 700 |
|---|
| 2026.05.05 | ₩38,019 | ₩38,408 | ₩38,019 | ₩38,372 | +0.93% | 1.9천 |
|---|
| 2026.05.04 | ₩38,408 | ₩38,408 | ₩38,019 | ₩38,101 | -0.80% | 700 |
|---|
| 2026.05.01 | ₩38,837 | ₩38,837 | ₩38,643 | ₩38,643 | -0.50% | 8.1천 |
|---|
| 2026.04.30 | ₩38,690 | ₩38,819 | ₩38,609 | ₩38,819 | +0.33% | 6.6천 |
|---|
| 2026.04.29 | ₩38,502 | ₩38,502 | ₩38,297 | ₩38,297 | -0.53% | 1.3천 |
|---|
| 2026.04.28 | ₩38,516 | ₩38,918 | ₩38,516 | ₩38,542 | +0.07% | 1.6만 |
|---|
| 2026.04.27 | ₩38,412 | ₩38,412 | ₩38,412 | ₩38,412 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩38,322 | ₩38,322 | ₩38,322 | ₩38,322 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩38,542 | ₩38,603 | ₩38,542 | ₩38,603 | +0.16% | 200 |
|---|
| 2026.04.22 | ₩38,060 | ₩38,136 | ₩38,060 | ₩38,136 | +0.20% | 900 |
|---|
| 2026.04.21 | ₩38,479 | ₩38,479 | ₩38,479 | ₩38,479 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩38,690 | ₩38,690 | ₩38,690 | ₩38,690 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩38,516 | ₩38,516 | ₩38,516 | ₩38,516 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩38,039 | ₩38,039 | ₩38,039 | ₩38,039 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩37,684 | ₩37,778 | ₩37,684 | ₩37,774 | +0.24% | 500 |
|---|
| 2026.04.14 | ₩37,991 | ₩37,991 | ₩37,991 | ₩37,991 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩37,874 | ₩37,874 | ₩37,874 | ₩37,874 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩37,905 | ₩37,905 | ₩37,905 | ₩37,905 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩38,249 | ₩38,249 | ₩38,249 | ₩38,249 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩37,925 | ₩38,098 | ₩37,925 | ₩38,098 | +0.46% | 10.1만 |
|---|
| 2026.04.07 | ₩37,346 | ₩37,346 | ₩37,346 | ₩37,346 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩37,429 | ₩37,495 | ₩37,429 | ₩37,495 | +0.18% | 300 |
|---|
| 2026.04.02 | ₩37,518 | ₩37,518 | ₩37,518 | ₩37,518 | 0.00% | 1.1천 |
|---|
| 2026.04.01 | ₩37,492 | ₩37,492 | ₩37,492 | ₩37,492 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩37,309 | ₩37,476 | ₩37,309 | ₩37,476 | +0.45% | 300 |
|---|
| 2026.03.30 | ₩37,168 | ₩37,168 | ₩37,101 | ₩37,101 | -0.18% | 1.4천 |
|---|
| 2026.03.27 | ₩37,188 | ₩37,268 | ₩36,946 | ₩36,980 | -0.56% | 1.8천 |
|---|
| 2026.03.26 | ₩37,537 | ₩37,537 | ₩37,174 | ₩37,223 | -0.84% | 800 |
|---|
| 2026.03.25 | ₩37,188 | ₩37,282 | ₩37,188 | ₩37,282 | +0.25% | 100 |
|---|
| 2026.03.24 | ₩37,081 | ₩37,140 | ₩37,081 | ₩37,140 | +0.16% | 200 |
|---|
| 2026.03.23 | ₩37,107 | ₩37,268 | ₩37,032 | ₩37,032 | -0.20% | 300 |
|---|
| 2026.03.20 | ₩36,893 | ₩36,893 | ₩36,531 | ₩36,531 | -0.98% | 200 |
|---|
| 2026.03.19 | ₩37,322 | ₩37,322 | ₩37,225 | ₩37,244 | -0.21% | 500 |
|---|
| 2026.03.18 | ₩37,751 | ₩37,751 | ₩37,448 | ₩37,448 | -0.80% | 100 |
|---|
| 2026.03.17 | ₩38,261 | ₩38,261 | ₩38,038 | ₩38,038 | -0.58% | 300 |
|---|
| 2026.03.16 | ₩38,234 | ₩38,234 | ₩38,025 | ₩38,025 | -0.55% | 600 |
|---|
| 2026.03.13 | ₩38,127 | ₩38,127 | ₩37,893 | ₩37,893 | -0.61% | 300 |
|---|
| 2026.03.12 | ₩38,127 | ₩38,127 | ₩37,818 | ₩37,818 | -0.81% | 100 |
|---|
| 2026.03.11 | ₩38,153 | ₩38,261 | ₩38,153 | ₩38,261 | +0.28% | 500 |
|---|
| 2026.03.10 | ₩38,422 | ₩38,609 | ₩38,422 | ₩38,438 | +0.04% | 3.2천 |
|---|
| 2026.03.09 | ₩38,140 | ₩38,756 | ₩38,140 | ₩38,756 | +1.61% | 200 |
|---|
| 2026.03.06 | ₩38,676 | ₩38,874 | ₩38,676 | ₩38,864 | +0.49% | 500 |
|---|
| 2026.03.05 | ₩39,481 | ₩39,481 | ₩39,142 | ₩39,142 | -0.86% | 3.8천 |
|---|
| 2026.03.04 | ₩39,642 | ₩39,769 | ₩38,770 | ₩39,724 | +0.21% | 1.3만 |
|---|
| 2026.03.03 | ₩39,897 | ₩39,920 | ₩39,682 | ₩39,682 | -0.54% | 9.2천 |
|---|
| 2026.03.02 | ₩40,132 | ₩40,132 | ₩40,132 | ₩40,132 | 0.00% | 200 |
|---|
| 2026.02.27 | ₩39,870 | ₩40,244 | ₩39,870 | ₩40,244 | +0.94% | 4천 |
|---|
| 2026.02.26 | ₩40,085 | ₩40,091 | ₩40,018 | ₩40,091 | +0.02% | 800 |
|---|
| 2026.02.25 | ₩40,246 | ₩40,246 | ₩39,783 | ₩39,969 | -0.69% | 2.1천 |
|---|
| 2026.02.24 | ₩40,152 | ₩40,272 | ₩40,152 | ₩40,193 | +0.10% | 1.4천 |
|---|
| 2026.02.23 | ₩39,924 | ₩40,044 | ₩39,924 | ₩39,924 | 0.00% | 4.1천 |
|---|
| 2026.02.20 | ₩40,134 | ₩40,134 | ₩40,134 | ₩40,134 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩40,085 | ₩40,085 | ₩39,932 | ₩39,963 | -0.30% | 1천 |
|---|
| 2026.02.18 | ₩40,071 | ₩40,071 | ₩40,018 | ₩40,018 | -0.13% | 200 |
|---|
| 2026.02.17 | ₩39,924 | ₩39,934 | ₩39,924 | ₩39,934 | +0.03% | 300 |
|---|
| 2026.02.13 | ₩39,736 | ₩40,031 | ₩39,736 | ₩40,008 | +0.69% | 2.7천 |
|---|
| 2026.02.12 | ₩39,725 | ₩39,725 | ₩39,725 | ₩39,725 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩39,991 | ₩40,032 | ₩39,991 | ₩40,032 | +0.10% | 900 |
|---|
| 2026.02.10 | ₩39,964 | ₩39,991 | ₩39,885 | ₩39,885 | -0.20% | 900 |
|---|
| 2026.02.09 | ₩39,535 | ₩39,535 | ₩39,535 | ₩39,535 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩39,709 | ₩39,781 | ₩39,682 | ₩39,781 | +0.18% | 500 |
|---|
| 2026.02.05 | ₩39,374 | ₩39,414 | ₩39,328 | ₩39,328 | -0.12% | 1천 |
|---|
| 2026.02.04 | ₩39,668 | ₩39,668 | ₩39,627 | ₩39,627 | -0.10% | 200 |
|---|
| 2026.02.03 | ₩38,904 | ₩38,904 | ₩38,825 | ₩38,825 | -0.20% | 400 |
|---|
| 2026.02.02 | ₩38,623 | ₩38,623 | ₩38,623 | ₩38,623 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩38,482 | ₩38,482 | ₩38,482 | ₩38,482 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩38,086 | ₩38,144 | ₩38,086 | ₩38,144 | +0.15% | 900 |
|---|
| 2026.01.28 | ₩37,982 | ₩37,982 | ₩37,982 | ₩37,982 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩38,060 | ₩38,101 | ₩37,979 | ₩38,101 | +0.11% | 1.9천 |
|---|
| 2026.01.26 | ₩37,952 | ₩38,005 | ₩37,952 | ₩38,005 | +0.14% | 300 |
|---|
| 2026.01.23 | ₩37,979 | ₩37,979 | ₩37,810 | ₩37,872 | -0.28% | 600 |
|---|
| 2026.01.22 | ₩37,975 | ₩37,975 | ₩37,975 | ₩37,975 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩37,929 | ₩37,929 | ₩37,929 | ₩37,929 | 0.00% | 300 |
|---|
| 2026.01.20 | ₩37,459 | ₩37,459 | ₩37,459 | ₩37,459 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩37,765 | ₩37,793 | ₩37,765 | ₩37,793 | +0.07% | 500 |
|---|
| 2026.01.15 | ₩37,925 | ₩37,925 | ₩37,876 | ₩37,876 | -0.13% | 800 |
|---|
| 2026.01.14 | ₩37,590 | ₩37,746 | ₩37,590 | ₩37,746 | +0.41% | 200 |
|---|
| 2026.01.13 | ₩37,335 | ₩37,335 | ₩37,111 | ₩37,299 | -0.10% | 1.7천 |
|---|
| 2026.01.12 | ₩37,200 | ₩37,200 | ₩37,200 | ₩37,200 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩37,169 | ₩37,169 | ₩37,169 | ₩37,169 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩36,893 | ₩37,020 | ₩36,893 | ₩37,020 | +0.35% | 1.4천 |
|---|
| 2026.01.07 | ₩36,598 | ₩36,598 | ₩36,489 | ₩36,489 | -0.30% | 3.4천 |
|---|
| 2026.01.06 | ₩36,870 | ₩36,870 | ₩36,870 | ₩36,870 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩36,411 | ₩36,411 | ₩36,411 | ₩36,411 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩36,224 | ₩36,224 | ₩36,224 | ₩36,224 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩36,039 | ₩36,039 | ₩36,039 | ₩36,039 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩36,303 | ₩36,303 | ₩36,272 | ₩36,272 | -0.08% | 200 |
|---|
| 2025.12.29 | ₩36,330 | ₩36,330 | ₩36,296 | ₩36,296 | -0.09% | 1.3천 |
|---|
| 2025.12.26 | ₩36,313 | ₩36,313 | ₩36,313 | ₩36,313 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩36,263 | ₩36,289 | ₩36,263 | ₩36,289 | +0.07% | 300 |
|---|
| 2025.12.23 | ₩36,146 | ₩36,146 | ₩36,146 | ₩36,146 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩36,257 | ₩36,257 | ₩36,242 | ₩36,242 | -0.04% | 4.4천 |
|---|
| 2025.12.19 | ₩36,182 | ₩36,182 | ₩36,045 | ₩36,045 | -0.38% | 500 |
|---|
| 2025.12.18 | ₩36,629 | ₩36,629 | ₩36,629 | ₩36,629 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩36,659 | ₩36,659 | ₩36,659 | ₩36,659 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩36,638 | ₩36,638 | ₩36,516 | ₩36,516 | -0.33% | 200 |
|---|
| 2025.12.15 | ₩36,788 | ₩36,788 | ₩36,788 | ₩36,788 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩36,659 | ₩36,659 | ₩36,659 | ₩36,659 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩36,631 | ₩36,631 | ₩36,631 | ₩36,631 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩36,304 | ₩36,304 | ₩36,304 | ₩36,304 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩35,892 | ₩35,892 | ₩35,892 | ₩35,892 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩35,953 | ₩35,953 | ₩35,953 | ₩35,953 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩36,334 | ₩36,334 | ₩36,334 | ₩36,334 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩36,272 | ₩36,272 | ₩36,272 | ₩36,272 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩36,370 | ₩36,370 | ₩36,328 | ₩36,328 | -0.11% | 200 |
|---|
| 2025.12.02 | ₩36,108 | ₩36,108 | ₩36,108 | ₩36,108 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩36,279 | ₩36,279 | ₩36,279 | ₩36,279 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩36,516 | ₩36,516 | ₩36,516 | ₩36,516 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩36,359 | ₩36,359 | ₩36,359 | ₩36,359 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩36,128 | ₩36,128 | ₩36,088 | ₩36,114 | -0.04% | 400 |
|---|
| 2025.11.24 | ₩35,703 | ₩35,703 | ₩35,703 | ₩35,703 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩35,807 | ₩35,807 | ₩35,733 | ₩35,733 | -0.21% | 1.5천 |
|---|
| 2025.11.20 | ₩35,082 | ₩35,082 | ₩35,049 | ₩35,049 | -0.10% | 200 |
|---|
| 2025.11.19 | ₩35,203 | ₩35,203 | ₩35,203 | ₩35,203 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩35,579 | ₩35,605 | ₩35,495 | ₩35,495 | -0.23% | 500 |
|---|
| 2025.11.17 | ₩35,780 | ₩35,780 | ₩35,412 | ₩35,412 | -1.03% | 300 |
|---|
| 2025.11.14 | ₩35,723 | ₩35,723 | ₩35,723 | ₩35,723 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩36,088 | ₩36,088 | ₩35,855 | ₩35,855 | -0.65% | 300 |
|---|
| 2025.11.12 | ₩35,967 | ₩35,981 | ₩35,934 | ₩35,934 | -0.09% | 500 |
|---|
| 2025.11.11 | ₩35,793 | ₩35,793 | ₩35,793 | ₩35,793 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩35,297 | ₩35,449 | ₩35,297 | ₩35,449 | +0.43% | 300 |
|---|
| 2025.11.07 | ₩35,387 | ₩35,387 | ₩35,387 | ₩35,387 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩35,284 | ₩35,284 | ₩35,153 | ₩35,153 | -0.37% | 2.7천 |
|---|
| 2025.11.05 | ₩35,190 | ₩35,270 | ₩35,190 | ₩35,270 | +0.23% | 200 |
|---|
| 2025.11.04 | ₩35,109 | ₩35,149 | ₩35,069 | ₩35,149 | +0.11% | 4천 |
|---|
| 2025.11.03 | ₩35,029 | ₩35,148 | ₩35,029 | ₩35,148 | +0.34% | 4.8천 |
|---|
| 2025.10.31 | ₩35,203 | ₩35,396 | ₩35,203 | ₩35,396 | +0.55% | 100 |
|---|
| 2025.10.30 | ₩35,458 | ₩35,471 | ₩35,381 | ₩35,381 | -0.22% | 2.4천 |
|---|
| 2025.10.29 | ₩35,726 | ₩35,740 | ₩35,313 | ₩35,313 | -1.16% | 200 |
|---|
| 2025.10.28 | ₩35,887 | ₩35,954 | ₩35,887 | ₩35,906 | +0.05% | 3.4천 |
|---|
| 2025.10.27 | ₩36,008 | ₩36,155 | ₩36,008 | ₩36,155 | +0.41% | 800 |
|---|
| 2025.10.24 | ₩36,008 | ₩36,061 | ₩35,974 | ₩35,974 | -0.09% | 4천 |
|---|
| 2025.10.23 | ₩35,970 | ₩36,008 | ₩35,965 | ₩35,965 | -0.01% | 2.7천 |
|---|
| 2025.10.22 | ₩36,068 | ₩36,068 | ₩36,012 | ₩36,012 | -0.16% | 600 |
|---|
| 2025.10.21 | ₩36,142 | ₩36,263 | ₩36,128 | ₩36,187 | +0.13% | 2.7천 |
|---|
| 2025.10.20 | ₩36,095 | ₩36,149 | ₩36,095 | ₩36,149 | +0.15% | 2.1천 |
|---|
| 2025.10.17 | ₩35,851 | ₩35,851 | ₩35,851 | ₩35,851 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩35,860 | ₩35,860 | ₩35,639 | ₩35,639 | -0.62% | 100 |
|---|
| 2025.10.15 | ₩35,726 | ₩35,778 | ₩35,713 | ₩35,778 | +0.15% | 8.5만 |
|---|
| 2025.10.14 | ₩35,701 | ₩35,701 | ₩35,701 | ₩35,701 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩35,367 | ₩35,367 | ₩35,367 | ₩35,367 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩35,355 | ₩35,355 | ₩35,141 | ₩35,141 | -0.60% | 300 |
|---|