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 | ₩38,515 | ₩38,515 | ₩38,471 | ₩38,471 | -0.11% | 400 |
| 2026.10.08 | ₩38,611 | ₩38,611 | ₩38,611 | ₩38,611 | 0.00% | 400 |
| 2026.10.07 | ₩38,184 | ₩38,184 | ₩38,184 | ₩38,184 | 0.00% | 100 |
| 2026.10.06 | ₩38,448 | ₩38,499 | ₩38,448 | ₩38,499 | +0.13% | 1천 |
| 2026.10.05 | ₩38,475 | ₩38,475 | ₩38,234 | ₩38,402 | -0.19% | 600 |
| 2026.10.02 | ₩38,444 | ₩38,444 | ₩38,444 | ₩38,444 | 0.00% | 100 |
| 2026.10.01 | ₩38,220 | ₩38,294 | ₩38,220 | ₩38,294 | +0.19% | 600 |
| 2026.09.30 | ₩38,448 | ₩38,448 | ₩38,256 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,256 |
| -0.50% |
| 200 |
| 2026.09.29 | ₩38,301 | ₩38,488 | ₩38,301 | ₩38,488 | +0.49% | 2.9천 |
|---|
| 2026.09.28 | ₩38,610 | ₩38,610 | ₩38,610 | ₩38,610 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩38,495 | ₩38,782 | ₩38,495 | ₩38,769 | +0.71% | 3.6천 |
|---|
| 2026.09.24 | ₩38,883 | ₩38,916 | ₩38,587 | ₩38,587 | -0.76% | 1.5천 |
|---|
| 2026.09.23 | ₩38,956 | ₩38,956 | ₩38,875 | ₩38,875 | -0.21% | 300 |
|---|
| 2026.09.22 | ₩39,197 | ₩39,197 | ₩39,197 | ₩39,197 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩39,117 | ₩39,117 | ₩38,983 | ₩39,022 | -0.24% | 3.2천 |
|---|
| 2026.09.18 | ₩39,063 | ₩39,097 | ₩39,063 | ₩39,097 | +0.09% | 300 |
|---|
| 2026.09.17 | ₩39,612 | ₩39,642 | ₩39,612 | ₩39,642 | +0.08% | 200 |
|---|
| 2026.09.16 | ₩39,873 | ₩39,873 | ₩39,487 | ₩39,487 | -0.97% | 300 |
|---|
| 2026.09.15 | ₩39,840 | ₩39,840 | ₩39,840 | ₩39,840 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩40,053 | ₩40,053 | ₩40,053 | ₩40,053 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩39,816 | ₩39,816 | ₩39,816 | ₩39,816 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩39,732 | ₩39,732 | ₩39,732 | ₩39,732 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩40,119 | ₩40,119 | ₩40,040 | ₩40,040 | -0.20% | 100 |
|---|
| 2026.09.08 | ₩40,669 | ₩40,669 | ₩40,548 | ₩40,548 | -0.30% | 1.4천 |
|---|
| 2026.09.04 | ₩41,016 | ₩41,016 | ₩40,842 | ₩40,842 | -0.42% | 200 |
|---|
| 2026.09.03 | ₩40,963 | ₩40,990 | ₩40,943 | ₩40,976 | +0.03% | 6.5천 |
|---|
| 2026.09.02 | ₩40,949 | ₩40,976 | ₩40,927 | ₩40,927 | -0.06% | 600 |
|---|
| 2026.09.01 | ₩40,772 | ₩40,772 | ₩40,772 | ₩40,772 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩40,961 | ₩40,961 | ₩40,961 | ₩40,961 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩41,464 | ₩41,464 | ₩41,464 | ₩41,464 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩41,529 | ₩41,529 | ₩41,529 | ₩41,529 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩41,926 | ₩41,926 | ₩41,926 | ₩41,926 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩41,795 | ₩41,795 | ₩41,795 | ₩41,795 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩41,988 | ₩41,988 | ₩41,988 | ₩41,988 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,798 | ₩41,798 | ₩41,798 | ₩41,798 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩41,658 | ₩41,846 | ₩41,658 | ₩41,689 | +0.07% | 1.4천 |
|---|
| 2026.08.19 | ₩41,779 | ₩41,899 | ₩41,779 | ₩41,830 | +0.12% | 900 |
|---|
| 2026.08.18 | ₩41,432 | ₩41,685 | ₩41,431 | ₩41,511 | +0.19% | 3.6천 |
|---|
| 2026.08.17 | ₩41,498 | ₩41,498 | ₩41,297 | ₩41,363 | -0.33% | 500 |
|---|
| 2026.08.14 | ₩41,658 | ₩41,692 | ₩41,605 | ₩41,692 | +0.08% | 300 |
|---|
| 2026.08.13 | ₩41,658 | ₩41,677 | ₩41,525 | ₩41,677 | +0.04% | 400 |
|---|
| 2026.08.12 | ₩41,284 | ₩41,418 | ₩41,244 | ₩41,418 | +0.32% | 1.6천 |
|---|
| 2026.08.11 | ₩41,511 | ₩41,511 | ₩41,444 | ₩41,511 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩41,257 | ₩41,404 | ₩41,257 | ₩41,336 | +0.19% | 300 |
|---|
| 2026.08.07 | ₩41,498 | ₩41,498 | ₩41,498 | ₩41,498 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩41,271 | ₩41,271 | ₩41,109 | ₩41,109 | -0.39% | 200 |
|---|
| 2026.08.05 | ₩41,408 | ₩41,408 | ₩41,408 | ₩41,408 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩40,749 | ₩41,501 | ₩40,749 | ₩41,501 | +1.85% | 600 |
|---|
| 2026.08.03 | ₩41,083 | ₩41,083 | ₩40,933 | ₩40,933 | -0.36% | 300 |
|---|
| 2026.07.31 | ₩40,707 | ₩40,707 | ₩40,707 | ₩40,707 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩40,883 | ₩40,935 | ₩40,883 | ₩40,935 | +0.13% | 400 |
|---|
| 2026.07.29 | ₩41,685 | ₩41,685 | ₩41,509 | ₩41,509 | -0.42% | 1.5천 |
|---|
| 2026.07.28 | ₩41,699 | ₩41,818 | ₩41,699 | ₩41,818 | +0.29% | 200 |
|---|
| 2026.07.27 | ₩41,257 | ₩41,311 | ₩41,257 | ₩41,311 | +0.13% | 400 |
|---|
| 2026.07.24 | ₩40,875 | ₩40,875 | ₩40,875 | ₩40,875 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩40,602 | ₩40,602 | ₩40,491 | ₩40,491 | -0.27% | 900 |
|---|
| 2026.07.22 | ₩40,891 | ₩40,891 | ₩40,891 | ₩40,891 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩40,651 | ₩40,651 | ₩40,651 | ₩40,651 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩40,709 | ₩40,722 | ₩40,669 | ₩40,722 | +0.03% | 600 |
|---|
| 2026.07.17 | ₩41,618 | ₩41,618 | ₩40,896 | ₩40,957 | -1.59% | 5.8천 |
|---|
| 2026.07.16 | ₩41,110 | ₩41,192 | ₩41,110 | ₩41,192 | +0.20% | 200 |
|---|
| 2026.07.15 | ₩40,254 | ₩40,301 | ₩40,200 | ₩40,204 | -0.12% | 6.7천 |
|---|
| 2026.07.14 | ₩40,200 | ₩40,200 | ₩40,163 | ₩40,163 | -0.09% | 600 |
|---|
| 2026.07.13 | ₩40,242 | ₩40,242 | ₩40,242 | ₩40,242 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩40,080 | ₩40,174 | ₩40,080 | ₩40,080 | 0.00% | 2.8천 |
|---|
| 2026.07.09 | ₩39,953 | ₩39,953 | ₩39,740 | ₩39,740 | -0.53% | 800 |
|---|
| 2026.07.08 | ₩39,973 | ₩39,973 | ₩39,807 | ₩39,807 | -0.41% | 1.3천 |
|---|
| 2026.07.07 | ₩40,398 | ₩40,398 | ₩40,398 | ₩40,398 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩40,161 | ₩40,161 | ₩40,161 | ₩40,161 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩40,227 | ₩40,365 | ₩40,227 | ₩40,365 | +0.34% | 800 |
|---|
| 2026.07.01 | ₩39,828 | ₩39,828 | ₩39,828 | ₩39,828 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩39,653 | ₩39,653 | ₩39,653 | ₩39,653 | 0.00% | 300 |
|---|
| 2026.06.29 | ₩39,786 | ₩39,911 | ₩39,786 | ₩39,911 | +0.32% | 200 |
|---|
| 2026.06.26 | ₩39,826 | ₩40,067 | ₩39,826 | ₩40,067 | +0.60% | 400 |
|---|
| 2026.06.25 | ₩39,732 | ₩39,732 | ₩39,672 | ₩39,692 | -0.10% | 2.7천 |
|---|
| 2026.06.24 | ₩39,130 | ₩39,404 | ₩39,130 | ₩39,404 | +0.70% | 1.2천 |
|---|
| 2026.06.23 | ₩39,026 | ₩39,026 | ₩39,026 | ₩39,026 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩39,090 | ₩39,090 | ₩38,888 | ₩38,888 | -0.52% | 800 |
|---|
| 2026.06.18 | ₩39,210 | ₩39,210 | ₩38,983 | ₩39,036 | -0.44% | 1.4천 |
|---|
| 2026.06.17 | ₩39,893 | ₩39,893 | ₩39,277 | ₩39,277 | -1.54% | 2.3천 |
|---|
| 2026.06.16 | ₩39,959 | ₩39,959 | ₩39,895 | ₩39,895 | -0.16% | 200 |
|---|
| 2026.06.15 | ₩40,013 | ₩40,013 | ₩39,893 | ₩39,893 | -0.30% | 700 |
|---|
| 2026.06.12 | ₩39,879 | ₩39,946 | ₩39,866 | ₩39,946 | +0.17% | 500 |
|---|
| 2026.06.11 | ₩39,458 | ₩39,598 | ₩39,458 | ₩39,598 | +0.36% | 400 |
|---|
| 2026.06.10 | ₩39,256 | ₩39,256 | ₩39,256 | ₩39,256 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩39,297 | ₩39,297 | ₩39,297 | ₩39,297 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩38,759 | ₩38,759 | ₩38,759 | ₩38,759 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩39,063 | ₩39,090 | ₩38,947 | ₩38,947 | -0.30% | 600 |
|---|
| 2026.06.04 | ₩38,822 | ₩38,822 | ₩38,822 | ₩38,822 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩38,627 | ₩38,627 | ₩38,627 | ₩38,627 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩38,341 | ₩38,702 | ₩38,341 | ₩38,669 | +0.85% | 1.8천 |
|---|
| 2026.06.01 | ₩38,501 | ₩38,501 | ₩38,421 | ₩38,421 | -0.21% | 1천 |
|---|
| 2026.05.29 | ₩38,996 | ₩38,996 | ₩38,796 | ₩38,796 | -0.51% | 1.3천 |
|---|
| 2026.05.28 | ₩38,916 | ₩39,184 | ₩38,916 | ₩38,994 | +0.20% | 2.6천 |
|---|
| 2026.05.27 | ₩38,903 | ₩38,903 | ₩38,836 | ₩38,836 | -0.17% | 6.8천 |
|---|
| 2026.05.26 | ₩38,662 | ₩38,785 | ₩38,662 | ₩38,785 | +0.32% | 1.8천 |
|---|
| 2026.05.22 | ₩38,528 | ₩38,669 | ₩38,528 | ₩38,669 | +0.36% | 2.8천 |
|---|
| 2026.05.21 | ₩38,337 | ₩38,337 | ₩38,337 | ₩38,337 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩38,149 | ₩38,149 | ₩38,149 | ₩38,149 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩37,980 | ₩38,194 | ₩37,980 | ₩37,996 | +0.04% | 400 |
|---|
| 2026.05.18 | ₩37,792 | ₩38,100 | ₩37,792 | ₩38,089 | +0.79% | 700 |
|---|
| 2026.05.15 | ₩37,792 | ₩37,792 | ₩37,676 | ₩37,676 | -0.31% | 1.2천 |
|---|
| 2026.05.14 | ₩38,153 | ₩38,153 | ₩38,073 | ₩38,073 | -0.21% | 200 |
|---|
| 2026.05.13 | ₩38,020 | ₩38,020 | ₩38,008 | ₩38,008 | -0.03% | 300 |
|---|
| 2026.05.12 | ₩38,020 | ₩38,259 | ₩38,020 | ₩38,259 | +0.63% | 200 |
|---|
| 2026.05.11 | ₩38,301 | ₩38,301 | ₩38,222 | ₩38,222 | -0.21% | 200 |
|---|
| 2026.05.08 | ₩38,314 | ₩38,394 | ₩38,285 | ₩38,285 | -0.08% | 500 |
|---|
| 2026.05.07 | ₩38,515 | ₩38,515 | ₩38,360 | ₩38,360 | -0.40% | 700 |
|---|
| 2026.05.06 | ₩38,541 | ₩38,571 | ₩38,541 | ₩38,571 | +0.08% | 700 |
|---|
| 2026.05.05 | ₩37,926 | ₩38,314 | ₩37,926 | ₩38,278 | +0.93% | 1.9천 |
|---|
| 2026.05.04 | ₩38,314 | ₩38,314 | ₩37,926 | ₩38,008 | -0.80% | 700 |
|---|
| 2026.05.01 | ₩38,742 | ₩38,742 | ₩38,548 | ₩38,548 | -0.50% | 8.1천 |
|---|
| 2026.04.30 | ₩38,595 | ₩38,723 | ₩38,515 | ₩38,723 | +0.33% | 6.6천 |
|---|
| 2026.04.29 | ₩38,408 | ₩38,408 | ₩38,203 | ₩38,203 | -0.53% | 1.3천 |
|---|
| 2026.04.28 | ₩38,421 | ₩38,822 | ₩38,421 | ₩38,448 | +0.07% | 1.6만 |
|---|
| 2026.04.27 | ₩38,318 | ₩38,318 | ₩38,318 | ₩38,318 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩38,228 | ₩38,228 | ₩38,228 | ₩38,228 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩38,448 | ₩38,508 | ₩38,448 | ₩38,508 | +0.16% | 200 |
|---|
| 2026.04.22 | ₩37,966 | ₩38,042 | ₩37,966 | ₩38,042 | +0.20% | 900 |
|---|
| 2026.04.21 | ₩38,385 | ₩38,385 | ₩38,385 | ₩38,385 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩38,595 | ₩38,595 | ₩38,595 | ₩38,595 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩38,421 | ₩38,421 | ₩38,421 | ₩38,421 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩37,946 | ₩37,946 | ₩37,946 | ₩37,946 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩37,592 | ₩37,685 | ₩37,592 | ₩37,681 | +0.24% | 500 |
|---|
| 2026.04.14 | ₩37,898 | ₩37,898 | ₩37,898 | ₩37,898 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩37,782 | ₩37,782 | ₩37,782 | ₩37,782 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩37,812 | ₩37,812 | ₩37,812 | ₩37,812 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩38,155 | ₩38,155 | ₩38,155 | ₩38,155 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩37,832 | ₩38,005 | ₩37,832 | ₩38,005 | +0.46% | 10.1만 |
|---|
| 2026.04.07 | ₩37,254 | ₩37,254 | ₩37,254 | ₩37,254 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩37,337 | ₩37,403 | ₩37,337 | ₩37,403 | +0.18% | 300 |
|---|
| 2026.04.02 | ₩37,426 | ₩37,426 | ₩37,426 | ₩37,426 | 0.00% | 1.1천 |
|---|
| 2026.04.01 | ₩37,400 | ₩37,400 | ₩37,400 | ₩37,400 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩37,217 | ₩37,384 | ₩37,217 | ₩37,384 | +0.45% | 300 |
|---|
| 2026.03.30 | ₩37,077 | ₩37,077 | ₩37,010 | ₩37,010 | -0.18% | 1.4천 |
|---|
| 2026.03.27 | ₩37,097 | ₩37,177 | ₩36,856 | ₩36,889 | -0.56% | 1.8천 |
|---|
| 2026.03.26 | ₩37,444 | ₩37,444 | ₩37,083 | ₩37,131 | -0.84% | 800 |
|---|
| 2026.03.25 | ₩37,097 | ₩37,190 | ₩37,097 | ₩37,190 | +0.25% | 100 |
|---|
| 2026.03.24 | ₩36,990 | ₩37,048 | ₩36,990 | ₩37,048 | +0.16% | 200 |
|---|
| 2026.03.23 | ₩37,016 | ₩37,177 | ₩36,941 | ₩36,941 | -0.20% | 300 |
|---|
| 2026.03.20 | ₩36,802 | ₩36,802 | ₩36,441 | ₩36,441 | -0.98% | 200 |
|---|
| 2026.03.19 | ₩37,230 | ₩37,230 | ₩37,134 | ₩37,153 | -0.21% | 500 |
|---|
| 2026.03.18 | ₩37,659 | ₩37,659 | ₩37,356 | ₩37,356 | -0.80% | 100 |
|---|
| 2026.03.17 | ₩38,167 | ₩38,167 | ₩37,945 | ₩37,945 | -0.58% | 300 |
|---|
| 2026.03.16 | ₩38,140 | ₩38,140 | ₩37,931 | ₩37,931 | -0.55% | 600 |
|---|
| 2026.03.13 | ₩38,033 | ₩38,033 | ₩37,800 | ₩37,800 | -0.61% | 300 |
|---|
| 2026.03.12 | ₩38,033 | ₩38,033 | ₩37,725 | ₩37,725 | -0.81% | 100 |
|---|
| 2026.03.11 | ₩38,060 | ₩38,167 | ₩38,060 | ₩38,167 | +0.28% | 500 |
|---|
| 2026.03.10 | ₩38,327 | ₩38,515 | ₩38,327 | ₩38,343 | +0.04% | 3.2천 |
|---|
| 2026.03.09 | ₩38,046 | ₩38,661 | ₩38,046 | ₩38,661 | +1.61% | 200 |
|---|
| 2026.03.06 | ₩38,582 | ₩38,778 | ₩38,582 | ₩38,769 | +0.49% | 500 |
|---|
| 2026.03.05 | ₩39,384 | ₩39,384 | ₩39,046 | ₩39,046 | -0.86% | 3.8천 |
|---|
| 2026.03.04 | ₩39,545 | ₩39,672 | ₩38,675 | ₩39,626 | +0.21% | 1.3만 |
|---|
| 2026.03.03 | ₩39,799 | ₩39,822 | ₩39,585 | ₩39,585 | -0.54% | 9.2천 |
|---|
| 2026.03.02 | ₩40,033 | ₩40,033 | ₩40,033 | ₩40,033 | 0.00% | 200 |
|---|
| 2026.02.27 | ₩39,772 | ₩40,145 | ₩39,772 | ₩40,145 | +0.94% | 4천 |
|---|
| 2026.02.26 | ₩39,986 | ₩39,993 | ₩39,919 | ₩39,993 | +0.02% | 800 |
|---|
| 2026.02.25 | ₩40,147 | ₩40,147 | ₩39,685 | ₩39,871 | -0.69% | 2.1천 |
|---|
| 2026.02.24 | ₩40,053 | ₩40,174 | ₩40,053 | ₩40,095 | +0.10% | 1.4천 |
|---|
| 2026.02.23 | ₩39,826 | ₩39,946 | ₩39,826 | ₩39,826 | 0.00% | 4.1천 |
|---|
| 2026.02.20 | ₩40,036 | ₩40,036 | ₩40,036 | ₩40,036 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩39,986 | ₩39,986 | ₩39,834 | ₩39,865 | -0.30% | 1천 |
|---|
| 2026.02.18 | ₩39,973 | ₩39,973 | ₩39,919 | ₩39,919 | -0.13% | 200 |
|---|
| 2026.02.17 | ₩39,826 | ₩39,836 | ₩39,826 | ₩39,836 | +0.03% | 300 |
|---|
| 2026.02.13 | ₩39,638 | ₩39,933 | ₩39,638 | ₩39,910 | +0.69% | 2.7천 |
|---|
| 2026.02.12 | ₩39,628 | ₩39,628 | ₩39,628 | ₩39,628 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩39,893 | ₩39,934 | ₩39,893 | ₩39,934 | +0.10% | 900 |
|---|
| 2026.02.10 | ₩39,866 | ₩39,893 | ₩39,787 | ₩39,787 | -0.20% | 900 |
|---|
| 2026.02.09 | ₩39,438 | ₩39,438 | ₩39,438 | ₩39,438 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩39,612 | ₩39,684 | ₩39,585 | ₩39,684 | +0.18% | 500 |
|---|
| 2026.02.05 | ₩39,277 | ₩39,317 | ₩39,232 | ₩39,232 | -0.12% | 1천 |
|---|
| 2026.02.04 | ₩39,570 | ₩39,570 | ₩39,530 | ₩39,530 | -0.10% | 200 |
|---|
| 2026.02.03 | ₩38,809 | ₩38,809 | ₩38,730 | ₩38,730 | -0.20% | 400 |
|---|
| 2026.02.02 | ₩38,528 | ₩38,528 | ₩38,528 | ₩38,528 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩38,388 | ₩38,388 | ₩38,388 | ₩38,388 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩37,993 | ₩38,050 | ₩37,993 | ₩38,050 | +0.15% | 900 |
|---|
| 2026.01.28 | ₩37,889 | ₩37,889 | ₩37,889 | ₩37,889 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩37,966 | ₩38,008 | ₩37,886 | ₩38,008 | +0.11% | 1.9천 |
|---|
| 2026.01.26 | ₩37,859 | ₩37,911 | ₩37,859 | ₩37,911 | +0.14% | 300 |
|---|
| 2026.01.23 | ₩37,886 | ₩37,886 | ₩37,717 | ₩37,779 | -0.28% | 600 |
|---|
| 2026.01.22 | ₩37,882 | ₩37,882 | ₩37,882 | ₩37,882 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩37,836 | ₩37,836 | ₩37,836 | ₩37,836 | 0.00% | 300 |
|---|
| 2026.01.20 | ₩37,367 | ₩37,367 | ₩37,367 | ₩37,367 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩37,672 | ₩37,700 | ₩37,672 | ₩37,700 | +0.07% | 500 |
|---|
| 2026.01.15 | ₩37,832 | ₩37,832 | ₩37,783 | ₩37,783 | -0.13% | 800 |
|---|
| 2026.01.14 | ₩37,498 | ₩37,653 | ₩37,498 | ₩37,653 | +0.41% | 200 |
|---|
| 2026.01.13 | ₩37,244 | ₩37,244 | ₩37,020 | ₩37,208 | -0.10% | 1.7천 |
|---|
| 2026.01.12 | ₩37,109 | ₩37,109 | ₩37,109 | ₩37,109 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩37,078 | ₩37,078 | ₩37,078 | ₩37,078 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩36,802 | ₩36,929 | ₩36,802 | ₩36,929 | +0.35% | 1.4천 |
|---|
| 2026.01.07 | ₩36,508 | ₩36,508 | ₩36,400 | ₩36,400 | -0.30% | 3.4천 |
|---|
| 2026.01.06 | ₩36,780 | ₩36,780 | ₩36,780 | ₩36,780 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩36,322 | ₩36,322 | ₩36,322 | ₩36,322 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩36,135 | ₩36,135 | ₩36,135 | ₩36,135 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩35,950 | ₩35,950 | ₩35,950 | ₩35,950 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩36,214 | ₩36,214 | ₩36,183 | ₩36,183 | -0.08% | 200 |
|---|
| 2025.12.29 | ₩36,240 | ₩36,240 | ₩36,207 | ₩36,207 | -0.09% | 1.3천 |
|---|
| 2025.12.26 | ₩36,224 | ₩36,224 | ₩36,224 | ₩36,224 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩36,174 | ₩36,200 | ₩36,174 | ₩36,200 | +0.07% | 300 |
|---|
| 2025.12.23 | ₩36,057 | ₩36,057 | ₩36,057 | ₩36,057 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩36,168 | ₩36,168 | ₩36,154 | ₩36,154 | -0.04% | 4.4천 |
|---|
| 2025.12.19 | ₩36,093 | ₩36,093 | ₩35,957 | ₩35,957 | -0.38% | 500 |
|---|
| 2025.12.18 | ₩36,539 | ₩36,539 | ₩36,539 | ₩36,539 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩36,570 | ₩36,570 | ₩36,570 | ₩36,570 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩36,548 | ₩36,548 | ₩36,426 | ₩36,426 | -0.33% | 200 |
|---|
| 2025.12.15 | ₩36,698 | ₩36,698 | ₩36,698 | ₩36,698 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩36,570 | ₩36,570 | ₩36,570 | ₩36,570 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩36,541 | ₩36,541 | ₩36,541 | ₩36,541 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩36,215 | ₩36,215 | ₩36,215 | ₩36,215 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩35,804 | ₩35,804 | ₩35,804 | ₩35,804 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩35,865 | ₩35,865 | ₩35,865 | ₩35,865 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩36,244 | ₩36,244 | ₩36,244 | ₩36,244 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩36,183 | ₩36,183 | ₩36,183 | ₩36,183 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩36,281 | ₩36,281 | ₩36,239 | ₩36,239 | -0.11% | 200 |
|---|
| 2025.12.02 | ₩36,020 | ₩36,020 | ₩36,020 | ₩36,020 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩36,190 | ₩36,190 | ₩36,190 | ₩36,190 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩36,426 | ₩36,426 | ₩36,426 | ₩36,426 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩36,270 | ₩36,270 | ₩36,270 | ₩36,270 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩36,040 | ₩36,040 | ₩36,000 | ₩36,025 | -0.04% | 400 |
|---|
| 2025.11.24 | ₩35,616 | ₩35,616 | ₩35,616 | ₩35,616 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩35,719 | ₩35,719 | ₩35,645 | ₩35,645 | -0.21% | 1.5천 |
|---|
| 2025.11.20 | ₩34,996 | ₩34,996 | ₩34,963 | ₩34,963 | -0.10% | 200 |
|---|
| 2025.11.19 | ₩35,117 | ₩35,117 | ₩35,117 | ₩35,117 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩35,491 | ₩35,518 | ₩35,408 | ₩35,408 | -0.23% | 500 |
|---|
| 2025.11.17 | ₩35,692 | ₩35,692 | ₩35,325 | ₩35,325 | -1.03% | 300 |
|---|
| 2025.11.14 | ₩35,636 | ₩35,636 | ₩35,636 | ₩35,636 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩36,000 | ₩36,000 | ₩35,767 | ₩35,767 | -0.65% | 300 |
|---|
| 2025.11.12 | ₩35,879 | ₩35,893 | ₩35,846 | ₩35,846 | -0.09% | 500 |
|---|
| 2025.11.11 | ₩35,705 | ₩35,705 | ₩35,705 | ₩35,705 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩35,210 | ₩35,362 | ₩35,210 | ₩35,362 | +0.43% | 300 |
|---|
| 2025.11.07 | ₩35,300 | ₩35,300 | ₩35,300 | ₩35,300 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩35,197 | ₩35,197 | ₩35,067 | ₩35,067 | -0.37% | 2.7천 |
|---|
| 2025.11.05 | ₩35,103 | ₩35,184 | ₩35,103 | ₩35,184 | +0.23% | 200 |
|---|
| 2025.11.04 | ₩35,023 | ₩35,063 | ₩34,983 | ₩35,063 | +0.11% | 4천 |
|---|
| 2025.11.03 | ₩34,943 | ₩35,062 | ₩34,943 | ₩35,062 | +0.34% | 4.8천 |
|---|
| 2025.10.31 | ₩35,117 | ₩35,309 | ₩35,117 | ₩35,309 | +0.55% | 100 |
|---|
| 2025.10.30 | ₩35,371 | ₩35,384 | ₩35,295 | ₩35,295 | -0.22% | 2.4천 |
|---|
| 2025.10.29 | ₩35,638 | ₩35,652 | ₩35,226 | ₩35,226 | -1.16% | 200 |
|---|
| 2025.10.28 | ₩35,799 | ₩35,866 | ₩35,799 | ₩35,818 | +0.05% | 3.4천 |
|---|
| 2025.10.27 | ₩35,919 | ₩36,067 | ₩35,919 | ₩36,067 | +0.41% | 800 |
|---|
| 2025.10.24 | ₩35,919 | ₩35,973 | ₩35,886 | ₩35,886 | -0.09% | 4천 |
|---|
| 2025.10.23 | ₩35,882 | ₩35,919 | ₩35,877 | ₩35,877 | -0.01% | 2.7천 |
|---|
| 2025.10.22 | ₩35,980 | ₩35,980 | ₩35,923 | ₩35,923 | -0.16% | 600 |
|---|
| 2025.10.21 | ₩36,053 | ₩36,174 | ₩36,040 | ₩36,099 | +0.13% | 2.7천 |
|---|
| 2025.10.20 | ₩36,006 | ₩36,060 | ₩36,006 | ₩36,060 | +0.15% | 2.1천 |
|---|
| 2025.10.17 | ₩35,763 | ₩35,763 | ₩35,763 | ₩35,763 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩35,772 | ₩35,772 | ₩35,552 | ₩35,552 | -0.62% | 100 |
|---|
| 2025.10.15 | ₩35,638 | ₩35,691 | ₩35,625 | ₩35,691 | +0.15% | 8.5만 |
|---|
| 2025.10.14 | ₩35,613 | ₩35,613 | ₩35,613 | ₩35,613 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩35,280 | ₩35,280 | ₩35,280 | ₩35,280 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩35,268 | ₩35,268 | ₩35,055 | ₩35,055 | -0.60% | 300 |
|---|