시장 데이터를 불러오는 중
전체 종목
Xtrackers S&P 500 Scored & Screened ETF 과거 주가
Xtrackers S&P 500 Scored & Screened ETF · SNPE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtrackers S&P 500 Scored & Screened ETF · SNPE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩95,050 | ₩95,211 | ₩94,810 | ₩95,104 | +0.06% | 25.3만 |
| 2026.10.08 | ₩94,677 | ₩94,877 | ₩94,103 | ₩94,503 | -0.18% | 18만 |
| 2026.10.07 | ₩94,823 | ₩95,090 | ₩94,623 | ₩95,064 | +0.25% | 17.7만 |
| 2026.10.06 | ₩95,397 | ₩95,684 | ₩95,297 | ₩95,331 | -0.07% | 20.9만 |
| 2026.10.05 | ₩94,343 | ₩95,157 | ₩94,303 | ₩94,957 | +0.65% | 22.8만 |
| 2026.10.02 | ₩94,490 | ₩94,570 | ₩93,929 | ₩94,223 | -0.28% | 20.3만 |
| 2026.10.01 | ₩93,716 | ₩93,829 | ₩92,968 | ₩93,622 | -0.10% | 20.9만 |
| 2026.09.30 | ₩93,916 | ₩94,236 | ₩93,288 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,342 |
| -0.61% |
| 21.5만 |
| 2026.09.29 | ₩93,902 | ₩93,956 | ₩93,315 | ₩93,609 | -0.31% | 19.9만 |
|---|
| 2026.09.28 | ₩93,769 | ₩94,063 | ₩93,355 | ₩93,649 | -0.13% | 13.2만 |
|---|
| 2026.09.25 | ₩93,595 | ₩94,143 | ₩93,463 | ₩94,089 | +0.53% | 30.8만 |
|---|
| 2026.09.24 | ₩92,915 | ₩93,502 | ₩92,875 | ₩93,462 | +0.59% | 34.9만 |
|---|
| 2026.09.23 | ₩94,063 | ₩94,169 | ₩93,262 | ₩93,449 | -0.65% | 33.7만 |
|---|
| 2026.09.22 | ₩94,410 | ₩94,456 | ₩94,009 | ₩94,223 | -0.20% | 11.7만 |
|---|
| 2026.09.21 | ₩93,502 | ₩94,396 | ₩93,442 | ₩94,263 | +0.81% | 23.9만 |
|---|
| 2026.09.18 | ₩92,955 | ₩93,008 | ₩92,528 | ₩92,995 | +0.04% | 8.6만 |
|---|
| 2026.09.17 | ₩93,275 | ₩93,275 | ₩92,821 | ₩93,035 | -0.26% | 9.7만 |
|---|
| 2026.09.16 | ₩92,808 | ₩93,062 | ₩91,540 | ₩91,994 | -0.88% | 14.8만 |
|---|
| 2026.09.15 | ₩93,115 | ₩93,115 | ₩92,454 | ₩92,554 | -0.60% | 43.8만 |
|---|
| 2026.09.14 | ₩92,661 | ₩93,329 | ₩92,594 | ₩93,035 | +0.40% | 27.6만 |
|---|
| 2026.09.11 | ₩93,662 | ₩93,689 | ₩93,315 | ₩93,382 | -0.30% | 11.1만 |
|---|
| 2026.09.10 | ₩92,995 | ₩93,088 | ₩92,674 | ₩92,768 | -0.24% | 30.6만 |
|---|
| 2026.09.09 | ₩93,956 | ₩93,989 | ₩93,582 | ₩93,662 | -0.31% | 157만 |
|---|
| 2026.09.08 | ₩94,917 | ₩94,917 | ₩94,236 | ₩94,316 | -0.63% | 12.6만 |
|---|
| 2026.09.04 | ₩95,144 | ₩95,437 | ₩94,990 | ₩95,064 | -0.08% | 10.7만 |
|---|
| 2026.09.03 | ₩94,677 | ₩95,337 | ₩94,490 | ₩95,211 | +0.56% | 22.2만 |
|---|
| 2026.09.02 | ₩93,689 | ₩94,396 | ₩93,558 | ₩94,276 | +0.63% | 30.8만 |
|---|
| 2026.09.01 | ₩93,862 | ₩94,049 | ₩93,315 | ₩93,555 | -0.33% | 24.2만 |
|---|
| 2026.08.31 | ₩94,570 | ₩94,739 | ₩94,290 | ₩94,476 | -0.10% | 23.5만 |
|---|
| 2026.08.28 | ₩95,384 | ₩95,684 | ₩94,737 | ₩94,810 | -0.60% | 19.8만 |
|---|
| 2026.08.27 | ₩95,090 | ₩95,538 | ₩94,890 | ₩95,371 | +0.29% | 28.6만 |
|---|
| 2026.08.26 | ₩94,410 | ₩94,663 | ₩94,236 | ₩94,490 | +0.08% | 28.1만 |
|---|
| 2026.08.25 | ₩94,637 | ₩94,703 | ₩94,276 | ₩94,650 | +0.01% | 28.2만 |
|---|
| 2026.08.24 | ₩94,503 | ₩94,503 | ₩94,063 | ₩94,303 | -0.21% | 23.6만 |
|---|
| 2026.08.21 | ₩94,610 | ₩94,810 | ₩94,423 | ₩94,623 | +0.01% | 5.7만 |
|---|
| 2026.08.20 | ₩94,436 | ₩94,743 | ₩94,109 | ₩94,169 | -0.28% | 22.3만 |
|---|
| 2026.08.19 | ₩95,237 | ₩95,331 | ₩94,757 | ₩94,823 | -0.43% | 15.1만 |
|---|
| 2026.08.18 | ₩94,917 | ₩95,050 | ₩94,690 | ₩94,703 | -0.23% | 16.9만 |
|---|
| 2026.08.17 | ₩95,838 | ₩95,990 | ₩95,471 | ₩95,478 | -0.38% | 11.9만 |
|---|
| 2026.08.14 | ₩96,038 | ₩96,092 | ₩95,744 | ₩95,838 | -0.21% | 20.3만 |
|---|
| 2026.08.13 | ₩95,704 | ₩96,132 | ₩95,454 | ₩95,945 | +0.25% | 13만 |
|---|
| 2026.08.12 | ₩95,291 | ₩95,458 | ₩95,050 | ₩95,344 | +0.06% | 35.3만 |
|---|
| 2026.08.11 | ₩95,264 | ₩95,285 | ₩94,577 | ₩94,663 | -0.63% | 24.1만 |
|---|
| 2026.08.10 | ₩95,010 | ₩95,184 | ₩94,810 | ₩94,890 | -0.13% | 26.2만 |
|---|
| 2026.08.07 | ₩94,904 | ₩95,117 | ₩94,690 | ₩95,050 | +0.15% | 14.3만 |
|---|
| 2026.08.06 | ₩94,730 | ₩94,957 | ₩94,423 | ₩94,543 | -0.20% | 254.2만 |
|---|
| 2026.08.05 | ₩95,464 | ₩95,718 | ₩94,623 | ₩94,677 | -0.82% | 37만 |
|---|
| 2026.08.04 | ₩93,475 | ₩94,890 | ₩93,449 | ₩94,637 | +1.24% | 22.8만 |
|---|
| 2026.08.03 | ₩91,860 | ₩93,142 | ₩91,834 | ₩93,022 | +1.26% | 54.9만 |
|---|
| 2026.07.31 | ₩91,380 | ₩91,900 | ₩90,499 | ₩91,567 | +0.20% | 31.5만 |
|---|
| 2026.07.30 | ₩90,125 | ₩90,792 | ₩89,831 | ₩90,672 | +0.61% | 33.3만 |
|---|
| 2026.07.29 | ₩89,751 | ₩90,165 | ₩88,577 | ₩88,670 | -1.20% | 37.3만 |
|---|
| 2026.07.28 | ₩89,604 | ₩90,245 | ₩89,418 | ₩90,005 | +0.45% | 18.3만 |
|---|
| 2026.07.27 | ₩90,579 | ₩90,632 | ₩89,351 | ₩89,685 | -0.99% | 11.8만 |
|---|
| 2026.07.24 | ₩89,965 | ₩90,512 | ₩89,658 | ₩89,871 | -0.10% | 14만 |
|---|
| 2026.07.23 | ₩89,951 | ₩90,339 | ₩89,591 | ₩89,911 | -0.04% | 24.8만 |
|---|
| 2026.07.22 | ₩90,792 | ₩91,326 | ₩90,672 | ₩90,846 | +0.06% | 11.3만 |
|---|
| 2026.07.21 | ₩90,873 | ₩91,026 | ₩90,565 | ₩91,019 | +0.16% | 7.2만 |
|---|
| 2026.07.20 | ₩90,659 | ₩91,093 | ₩90,112 | ₩90,245 | -0.46% | 16.5만 |
|---|
| 2026.07.17 | ₩90,085 | ₩90,846 | ₩89,951 | ₩90,232 | +0.16% | 21.3만 |
|---|
| 2026.07.16 | ₩91,620 | ₩91,780 | ₩90,953 | ₩91,286 | -0.36% | 20.8만 |
|---|
| 2026.07.15 | ₩91,900 | ₩91,967 | ₩91,086 | ₩91,753 | -0.16% | 10.1만 |
|---|
| 2026.07.14 | ₩91,553 | ₩91,814 | ₩91,233 | ₩91,687 | +0.15% | 16.6만 |
|---|
| 2026.07.13 | ₩91,513 | ₩91,593 | ₩90,966 | ₩91,073 | -0.48% | 17.6만 |
|---|
| 2026.07.10 | ₩91,153 | ₩91,867 | ₩90,933 | ₩91,847 | +0.76% | 17.7만 |
|---|
| 2026.07.09 | ₩91,086 | ₩91,434 | ₩90,966 | ₩91,300 | +0.23% | 16.5만 |
|---|
| 2026.07.08 | ₩90,485 | ₩90,873 | ₩90,098 | ₩90,779 | +0.32% | 19.3만 |
|---|
| 2026.07.07 | ₩91,206 | ₩91,366 | ₩90,686 | ₩90,993 | -0.23% | 23.5만 |
|---|
| 2026.07.06 | ₩91,433 | ₩91,633 | ₩91,260 | ₩91,513 | +0.09% | 12.9만 |
|---|
| 2026.07.02 | ₩91,647 | ₩92,007 | ₩90,439 | ₩91,113 | -0.58% | 22.7만 |
|---|
| 2026.07.01 | ₩91,246 | ₩91,794 | ₩90,993 | ₩91,340 | +0.10% | 20.2만 |
|---|
| 2026.06.30 | ₩91,553 | ₩92,087 | ₩91,380 | ₩91,914 | +0.39% | 23.2만 |
|---|
| 2026.06.29 | ₩90,699 | ₩91,460 | ₩90,165 | ₩91,420 | +0.79% | 8.8만 |
|---|
| 2026.06.26 | ₩90,152 | ₩90,966 | ₩89,918 | ₩90,152 | 0.00% | 41.1만 |
|---|
| 2026.06.25 | ₩91,059 | ₩91,226 | ₩90,165 | ₩90,779 | -0.31% | 102.4만 |
|---|
| 2026.06.24 | ₩90,218 | ₩90,873 | ₩89,671 | ₩90,098 | -0.13% | 27.6만 |
|---|
| 2026.06.23 | ₩89,965 | ₩90,712 | ₩89,898 | ₩90,138 | +0.19% | 28.7만 |
|---|
| 2026.06.22 | ₩91,807 | ₩92,181 | ₩91,366 | ₩91,607 | -0.22% | 25.5만 |
|---|
| 2026.06.18 | ₩91,834 | ₩91,882 | ₩91,446 | ₩91,673 | -0.17% | 45.9만 |
|---|
| 2026.06.17 | ₩92,087 | ₩92,274 | ₩90,706 | ₩90,926 | -1.26% | 33.6만 |
|---|
| 2026.06.16 | ₩92,795 | ₩92,848 | ₩92,034 | ₩92,074 | -0.78% | 21.1만 |
|---|
| 2026.06.15 | ₩92,421 | ₩92,955 | ₩92,421 | ₩92,661 | +0.26% | 131.5만 |
|---|
| 2026.06.12 | ₩90,712 | ₩91,446 | ₩90,245 | ₩91,153 | +0.49% | 13.3만 |
|---|
| 2026.06.11 | ₩89,297 | ₩90,672 | ₩88,777 | ₩90,432 | +1.27% | 20.7만 |
|---|
| 2026.06.10 | ₩89,858 | ₩90,686 | ₩88,884 | ₩88,897 | -1.07% | 24.2만 |
|---|
| 2026.06.09 | ₩90,899 | ₩91,406 | ₩88,510 | ₩90,379 | -0.57% | 38.1만 |
|---|
| 2026.06.08 | ₩90,672 | ₩90,873 | ₩90,178 | ₩90,352 | -0.35% | 22.4만 |
|---|
| 2026.06.05 | ₩91,660 | ₩91,660 | ₩89,731 | ₩89,978 | -1.83% | 21.3만 |
|---|
| 2026.06.04 | ₩91,433 | ₩92,534 | ₩91,433 | ₩92,341 | +0.99% | 9.2만 |
|---|
| 2026.06.03 | ₩91,874 | ₩91,874 | ₩91,286 | ₩91,286 | -0.64% | 22.6만 |
|---|
| 2026.06.02 | ₩92,047 | ₩92,287 | ₩91,910 | ₩91,967 | -0.09% | 5.9만 |
|---|
| 2026.06.01 | ₩91,527 | ₩92,448 | ₩91,513 | ₩92,367 | +0.92% | 17.7만 |
|---|
| 2026.05.29 | ₩91,633 | ₩91,900 | ₩91,433 | ₩91,433 | -0.22% | 20.7만 |
|---|
| 2026.05.28 | ₩90,993 | ₩91,593 | ₩90,939 | ₩91,433 | +0.48% | 14.5만 |
|---|
| 2026.05.27 | ₩91,380 | ₩91,380 | ₩90,886 | ₩91,046 | -0.37% | 21.6만 |
|---|
| 2026.05.26 | ₩91,113 | ₩91,460 | ₩90,953 | ₩91,300 | +0.21% | 6.7만 |
|---|
| 2026.05.22 | ₩90,939 | ₩91,086 | ₩90,565 | ₩90,659 | -0.31% | 12만 |
|---|
| 2026.05.21 | ₩90,178 | ₩90,832 | ₩89,951 | ₩90,525 | +0.38% | 35.3만 |
|---|
| 2026.05.20 | ₩90,005 | ₩90,632 | ₩89,791 | ₩90,606 | +0.67% | 19.2만 |
|---|
| 2026.05.19 | ₩89,978 | ₩90,392 | ₩89,618 | ₩89,765 | -0.24% | 16.7만 |
|---|
| 2026.05.18 | ₩90,686 | ₩90,806 | ₩89,685 | ₩90,299 | -0.43% | 53.8만 |
|---|
| 2026.05.15 | ₩90,766 | ₩90,926 | ₩90,285 | ₩90,325 | -0.49% | 11.9만 |
|---|
| 2026.05.14 | ₩91,033 | ₩91,673 | ₩90,913 | ₩91,553 | +0.57% | 5.5만 |
|---|
| 2026.05.13 | ₩90,312 | ₩90,913 | ₩89,945 | ₩90,752 | +0.49% | 9.3만 |
|---|
| 2026.05.12 | ₩89,925 | ₩90,152 | ₩89,257 | ₩90,045 | +0.13% | 11.8만 |
|---|
| 2026.05.11 | ₩89,805 | ₩90,432 | ₩89,781 | ₩90,205 | +0.45% | 17.7만 |
|---|
| 2026.05.08 | ₩89,631 | ₩89,965 | ₩89,598 | ₩89,885 | +0.28% | 10.1만 |
|---|
| 2026.05.07 | ₩89,645 | ₩89,791 | ₩89,084 | ₩89,311 | -0.37% | 76.8만 |
|---|
| 2026.05.06 | ₩88,764 | ₩89,611 | ₩88,697 | ₩89,551 | +0.89% | 27.9만 |
|---|
| 2026.05.05 | ₩87,762 | ₩88,096 | ₩87,762 | ₩88,003 | +0.27% | 19.8만 |
|---|
| 2026.05.04 | ₩87,576 | ₩87,856 | ₩87,002 | ₩87,309 | -0.30% | 25.4만 |
|---|
| 2026.05.01 | ₩87,989 | ₩88,109 | ₩87,609 | ₩87,656 | -0.38% | 28.1만 |
|---|
| 2026.04.30 | ₩87,482 | ₩87,889 | ₩86,815 | ₩87,749 | +0.31% | 16만 |
|---|
| 2026.04.29 | ₩87,068 | ₩87,202 | ₩86,788 | ₩87,095 | +0.03% | 19.3만 |
|---|
| 2026.04.28 | ₩87,255 | ₩87,255 | ₩86,841 | ₩87,135 | -0.14% | 22.7만 |
|---|
| 2026.04.27 | ₩86,881 | ₩87,442 | ₩86,801 | ₩87,402 | +0.60% | 151만 |
|---|
| 2026.04.24 | ₩86,454 | ₩87,028 | ₩86,274 | ₩87,002 | +0.63% | 116만 |
|---|
| 2026.04.23 | ₩86,468 | ₩86,641 | ₩85,440 | ₩86,187 | -0.32% | 53만 |
|---|
| 2026.04.22 | ₩86,494 | ₩86,708 | ₩86,348 | ₩86,708 | +0.25% | 19.2만 |
|---|
| 2026.04.21 | ₩86,681 | ₩86,808 | ₩85,800 | ₩85,907 | -0.89% | 27.7만 |
|---|
| 2026.04.20 | ₩86,508 | ₩86,615 | ₩86,201 | ₩86,468 | -0.05% | 18.4만 |
|---|
| 2026.04.17 | ₩86,027 | ₩86,855 | ₩86,027 | ₩86,681 | +0.76% | 33.8만 |
|---|
| 2026.04.16 | ₩85,453 | ₩85,667 | ₩85,213 | ₩85,467 | +0.02% | 22.6만 |
|---|
| 2026.04.15 | ₩84,799 | ₩85,460 | ₩84,692 | ₩85,427 | +0.74% | 100만 |
|---|
| 2026.04.14 | ₩83,972 | ₩84,759 | ₩83,878 | ₩84,759 | +0.94% | 21.3만 |
|---|
| 2026.04.13 | ₩82,664 | ₩83,691 | ₩82,530 | ₩83,691 | +1.24% | 14만 |
|---|
| 2026.04.10 | ₩83,411 | ₩83,411 | ₩82,850 | ₩82,971 | -0.53% | 19.6만 |
|---|
| 2026.04.09 | ₩82,664 | ₩83,331 | ₩82,477 | ₩83,224 | +0.68% | 16.7만 |
|---|
| 2026.04.08 | ₩82,744 | ₩82,850 | ₩82,250 | ₩82,784 | +0.05% | 34.6만 |
|---|
| 2026.04.07 | ₩80,474 | ₩80,675 | ₩79,674 | ₩80,661 | +0.23% | 99.5만 |
|---|
| 2026.04.06 | ₩80,328 | ₩80,755 | ₩80,248 | ₩80,755 | +0.53% | 22.1만 |
|---|
| 2026.04.02 | ₩79,260 | ₩80,454 | ₩78,980 | ₩80,354 | +1.38% | 48.8만 |
|---|
| 2026.04.01 | ₩79,967 | ₩80,575 | ₩79,874 | ₩80,127 | +0.20% | 48.5만 |
|---|
| 2026.03.31 | ₩78,045 | ₩79,660 | ₩78,018 | ₩79,487 | +1.85% | 86.4만 |
|---|
| 2026.03.30 | ₩78,192 | ₩78,192 | ₩76,977 | ₩77,271 | -1.18% | 25.5만 |
|---|
| 2026.03.27 | ₩78,446 | ₩78,472 | ₩77,351 | ₩77,431 | -1.29% | 57.8만 |
|---|
| 2026.03.26 | ₩79,660 | ₩79,887 | ₩78,713 | ₩78,739 | -1.16% | 38.7만 |
|---|
| 2026.03.25 | ₩80,341 | ₩80,628 | ₩79,834 | ₩80,154 | -0.23% | 82.5만 |
|---|
| 2026.03.24 | ₩79,553 | ₩80,274 | ₩79,460 | ₩79,780 | +0.29% | 78.7만 |
|---|
| 2026.03.23 | ₩80,434 | ₩80,915 | ₩79,874 | ₩80,061 | -0.46% | 96.9만 |
|---|
| 2026.03.20 | ₩80,328 | ₩80,328 | ₩78,899 | ₩79,340 | -1.23% | 50.6만 |
|---|
| 2026.03.19 | ₩80,194 | ₩80,928 | ₩80,087 | ₩80,568 | +0.47% | 64.2만 |
|---|
| 2026.03.18 | ₩81,662 | ₩81,743 | ₩80,781 | ₩80,835 | -1.01% | 55만 |
|---|
| 2026.03.17 | ₩82,156 | ₩82,383 | ₩81,929 | ₩81,956 | -0.24% | 18.2만 |
|---|
| 2026.03.16 | ₩81,649 | ₩82,116 | ₩81,529 | ₩81,743 | +0.11% | 35.5만 |
|---|
| 2026.03.13 | ₩81,689 | ₩82,090 | ₩80,781 | ₩80,902 | -0.96% | 61.6만 |
|---|
| 2026.03.12 | ₩82,050 | ₩82,050 | ₩81,382 | ₩81,395 | -0.80% | 30.9만 |
|---|
| 2026.03.11 | ₩82,704 | ₩83,024 | ₩82,316 | ₩82,677 | -0.03% | 38.9만 |
|---|
| 2026.03.10 | ₩82,650 | ₩83,451 | ₩82,316 | ₩82,677 | +0.03% | 72.1만 |
|---|
| 2026.03.09 | ₩81,182 | ₩82,877 | ₩80,795 | ₩82,744 | +1.92% | 127.2만 |
|---|
| 2026.03.06 | ₩82,156 | ₩82,463 | ₩81,736 | ₩82,023 | -0.16% | 110.7만 |
|---|
| 2026.03.05 | ₩83,331 | ₩83,665 | ₩82,437 | ₩83,197 | -0.16% | 130.3만 |
|---|
| 2026.03.04 | ₩83,598 | ₩84,092 | ₩83,331 | ₩83,852 | +0.30% | 38.9만 |
|---|
| 2026.03.03 | ₩82,837 | ₩83,731 | ₩82,250 | ₩83,424 | +0.71% | 122만 |
|---|
| 2026.03.02 | ₩83,131 | ₩84,506 | ₩83,131 | ₩84,199 | +1.28% | 85.8만 |
|---|
| 2026.02.27 | ₩83,811 | ₩84,212 | ₩83,722 | ₩84,065 | +0.30% | 57만 |
|---|
| 2026.02.26 | ₩85,427 | ₩85,427 | ₩84,239 | ₩84,746 | -0.80% | 42.5만 |
|---|
| 2026.02.25 | ₩84,959 | ₩85,440 | ₩84,959 | ₩85,373 | +0.49% | 57.6만 |
|---|
| 2026.02.24 | ₩84,078 | ₩84,773 | ₩83,852 | ₩84,666 | +0.70% | 26만 |
|---|
| 2026.02.23 | ₩84,679 | ₩84,973 | ₩83,811 | ₩84,038 | -0.76% | 37.5만 |
|---|
| 2026.02.20 | ₩83,758 | ₩84,759 | ₩83,625 | ₩84,759 | +1.20% | 58.3만 |
|---|
| 2026.02.19 | ₩84,078 | ₩84,239 | ₩83,678 | ₩84,012 | -0.08% | 47.7만 |
|---|
| 2026.02.18 | ₩84,145 | ₩84,666 | ₩83,945 | ₩84,345 | +0.24% | 30.2만 |
|---|
| 2026.02.17 | ₩83,585 | ₩84,132 | ₩83,004 | ₩83,838 | +0.30% | 59.5만 |
|---|
| 2026.02.13 | ₩83,905 | ₩84,279 | ₩83,358 | ₩83,678 | -0.27% | 60.8만 |
|---|
| 2026.02.12 | ₩85,453 | ₩85,560 | ₩83,751 | ₩83,771 | -1.97% | 75.3만 |
|---|
| 2026.02.11 | ₩85,680 | ₩85,814 | ₩84,919 | ₩85,120 | -0.65% | 38.7만 |
|---|
| 2026.02.10 | ₩85,560 | ₩85,613 | ₩85,033 | ₩85,106 | -0.53% | 20만 |
|---|
| 2026.02.09 | ₩85,013 | ₩85,667 | ₩84,979 | ₩85,520 | +0.60% | 17만 |
|---|
| 2026.02.06 | ₩84,092 | ₩85,387 | ₩84,052 | ₩85,200 | +1.32% | 20.1만 |
|---|
| 2026.02.05 | ₩83,798 | ₩84,092 | ₩83,184 | ₩83,451 | -0.41% | 40.5만 |
|---|
| 2026.02.04 | ₩84,799 | ₩85,026 | ₩84,012 | ₩84,506 | -0.35% | 52.1만 |
|---|
| 2026.02.03 | ₩85,346 | ₩85,407 | ₩84,025 | ₩84,546 | -0.94% | 63.9만 |
|---|
| 2026.02.02 | ₩84,532 | ₩85,493 | ₩84,532 | ₩85,373 | +0.99% | 20.4만 |
|---|
| 2026.01.30 | ₩84,773 | ₩85,080 | ₩84,252 | ₩84,813 | +0.05% | 37.9만 |
|---|
| 2026.01.29 | ₩85,306 | ₩85,353 | ₩83,905 | ₩85,186 | -0.14% | 118만 |
|---|
| 2026.01.28 | ₩85,360 | ₩85,467 | ₩85,066 | ₩85,306 | -0.06% | 36.9만 |
|---|
| 2026.01.27 | ₩85,080 | ₩85,313 | ₩84,999 | ₩85,160 | +0.09% | 21.3만 |
|---|
| 2026.01.26 | ₩84,492 | ₩84,973 | ₩84,399 | ₩84,839 | +0.41% | 34.7만 |
|---|
| 2026.01.23 | ₩84,159 | ₩84,506 | ₩84,092 | ₩84,265 | +0.13% | 38.7만 |
|---|
| 2026.01.22 | ₩84,279 | ₩84,479 | ₩84,012 | ₩84,225 | -0.06% | 23.6만 |
|---|
| 2026.01.21 | ₩82,931 | ₩84,212 | ₩82,797 | ₩83,785 | +1.03% | 43.1만 |
|---|
| 2026.01.20 | ₩83,131 | ₩83,411 | ₩82,503 | ₩82,624 | -0.61% | 40.4만 |
|---|
| 2026.01.16 | ₩84,679 | ₩84,679 | ₩84,192 | ₩84,265 | -0.49% | 39.7만 |
|---|
| 2026.01.15 | ₩84,732 | ₩84,759 | ₩84,305 | ₩84,425 | -0.36% | 49.1만 |
|---|
| 2026.01.14 | ₩84,212 | ₩84,252 | ₩83,678 | ₩84,199 | -0.02% | 117.7만 |
|---|
| 2026.01.13 | ₩84,706 | ₩84,759 | ₩84,172 | ₩84,466 | -0.28% | 30.9만 |
|---|
| 2026.01.12 | ₩84,332 | ₩84,759 | ₩84,319 | ₩84,639 | +0.36% | 36.7만 |
|---|
| 2026.01.09 | ₩84,385 | ₩84,853 | ₩84,252 | ₩84,706 | +0.38% | 31.4만 |
|---|
| 2026.01.08 | ₩84,305 | ₩84,412 | ₩84,025 | ₩84,265 | -0.05% | 23.2만 |
|---|
| 2026.01.07 | ₩84,546 | ₩84,826 | ₩84,345 | ₩84,359 | -0.22% | 30.4만 |
|---|
| 2026.01.06 | ₩84,132 | ₩84,532 | ₩84,041 | ₩84,506 | +0.44% | 34.2만 |
|---|
| 2026.01.05 | ₩83,945 | ₩84,279 | ₩83,945 | ₩84,038 | +0.11% | 23만 |
|---|
| 2026.01.02 | ₩83,798 | ₩83,998 | ₩83,251 | ₩83,638 | -0.19% | 21.3만 |
|---|
| 2025.12.31 | ₩84,012 | ₩84,012 | ₩83,318 | ₩83,358 | -0.78% | 31만 |
|---|
| 2025.12.30 | ₩83,918 | ₩84,092 | ₩83,838 | ₩83,945 | +0.03% | 20.2만 |
|---|
| 2025.12.29 | ₩83,892 | ₩84,092 | ₩83,745 | ₩84,012 | +0.14% | 20.1만 |
|---|
| 2025.12.26 | ₩84,212 | ₩84,372 | ₩84,105 | ₩84,212 | 0.00% | 11.3만 |
|---|
| 2025.12.24 | ₩83,758 | ₩84,225 | ₩83,758 | ₩84,172 | +0.49% | 6.9만 |
|---|
| 2025.12.23 | ₩83,251 | ₩83,878 | ₩83,251 | ₩83,878 | +0.75% | 17만 |
|---|
| 2025.12.22 | ₩83,304 | ₩83,451 | ₩83,184 | ₩83,384 | +0.10% | 23.3만 |
|---|
| 2025.12.19 | ₩82,490 | ₩82,957 | ₩82,490 | ₩82,917 | +0.52% | 42.2만 |
|---|
| 2025.12.18 | ₩82,570 | ₩82,931 | ₩82,236 | ₩82,437 | -0.16% | 47.2만 |
|---|
| 2025.12.17 | ₩82,757 | ₩82,757 | ₩81,823 | ₩81,849 | -1.10% | 42.1만 |
|---|
| 2025.12.16 | ₩82,824 | ₩82,957 | ₩82,216 | ₩82,650 | -0.21% | 46.3만 |
|---|
| 2025.12.15 | ₩83,491 | ₩83,491 | ₩82,744 | ₩82,931 | -0.67% | 40.8만 |
|---|
| 2025.12.12 | ₩83,731 | ₩83,838 | ₩82,797 | ₩83,064 | -0.80% | 72.4만 |
|---|
| 2025.12.11 | ₩83,224 | ₩83,691 | ₩82,904 | ₩83,665 | +0.53% | 20.6만 |
|---|
| 2025.12.10 | ₩82,984 | ₩83,518 | ₩82,757 | ₩83,384 | +0.48% | 27.4만 |
|---|
| 2025.12.09 | ₩83,104 | ₩83,238 | ₩83,011 | ₩83,051 | -0.06% | 18.5만 |
|---|
| 2025.12.08 | ₩83,398 | ₩83,398 | ₩82,890 | ₩83,117 | -0.34% | 47만 |
|---|
| 2025.12.05 | ₩83,344 | ₩83,651 | ₩83,224 | ₩83,344 | 0.00% | 27.8만 |
|---|
| 2025.12.04 | ₩83,451 | ₩83,451 | ₩82,850 | ₩83,211 | -0.29% | 29.6만 |
|---|
| 2025.12.03 | ₩82,744 | ₩83,358 | ₩82,744 | ₩83,157 | +0.50% | 21.1만 |
|---|
| 2025.12.02 | ₩82,917 | ₩83,238 | ₩82,730 | ₩82,944 | +0.03% | 33.4만 |
|---|
| 2025.12.01 | ₩82,410 | ₩83,024 | ₩82,383 | ₩82,730 | +0.39% | 31.1만 |
|---|
| 2025.11.28 | ₩82,717 | ₩82,957 | ₩82,690 | ₩82,917 | +0.24% | 37.4만 |
|---|
| 2025.11.26 | ₩82,557 | ₩82,944 | ₩82,397 | ₩82,650 | +0.11% | 59.9만 |
|---|
| 2025.11.25 | ₩81,409 | ₩82,330 | ₩81,048 | ₩82,183 | +0.95% | 55.8만 |
|---|
| 2025.11.24 | ₩80,942 | ₩81,636 | ₩80,701 | ₩81,422 | +0.59% | 66.7만 |
|---|
| 2025.11.21 | ₩79,914 | ₩81,209 | ₩79,540 | ₩80,528 | +0.77% | 196.6만 |
|---|
| 2025.11.20 | ₩81,903 | ₩82,183 | ₩79,460 | ₩79,567 | -2.85% | 135.3만 |
|---|
| 2025.11.19 | ₩80,421 | ₩81,315 | ₩80,248 | ₩80,635 | +0.27% | 86.1만 |
|---|
| 2025.11.18 | ₩80,408 | ₩80,888 | ₩79,747 | ₩80,301 | -0.13% | 107.5만 |
|---|
| 2025.11.17 | ₩81,556 | ₩81,983 | ₩80,608 | ₩80,955 | -0.74% | 90.2만 |
|---|
| 2025.11.14 | ₩80,848 | ₩82,156 | ₩80,715 | ₩81,783 | +1.16% | 92.2만 |
|---|
| 2025.11.13 | ₩82,543 | ₩82,677 | ₩81,556 | ₩81,702 | -1.02% | 54.7만 |
|---|
| 2025.11.12 | ₩83,024 | ₩83,024 | ₩82,530 | ₩82,837 | -0.23% | 103만 |
|---|
| 2025.11.11 | ₩82,276 | ₩82,817 | ₩82,116 | ₩82,770 | +0.60% | 25.2만 |
|---|
| 2025.11.10 | ₩81,863 | ₩82,543 | ₩81,649 | ₩82,503 | +0.78% | 29.7만 |
|---|
| 2025.11.07 | ₩80,688 | ₩81,129 | ₩80,047 | ₩81,075 | +0.48% | 27.8만 |
|---|
| 2025.11.06 | ₩81,729 | ₩81,783 | ₩80,855 | ₩80,982 | -0.91% | 45만 |
|---|
| 2025.11.05 | ₩81,596 | ₩82,343 | ₩81,569 | ₩81,756 | +0.20% | 18.9만 |
|---|
| 2025.11.04 | ₩81,596 | ₩82,036 | ₩81,489 | ₩81,609 | +0.02% | 92.9만 |
|---|
| 2025.11.03 | ₩82,757 | ₩82,757 | ₩82,009 | ₩82,423 | -0.40% | 30.2만 |
|---|
| 2025.10.31 | ₩82,890 | ₩82,890 | ₩82,076 | ₩82,276 | -0.74% | 42.9만 |
|---|
| 2025.10.30 | ₩82,877 | ₩83,211 | ₩82,557 | ₩82,557 | -0.39% | 28.9만 |
|---|
| 2025.10.29 | ₩83,424 | ₩83,705 | ₩82,837 | ₩83,211 | -0.26% | 40.3만 |
|---|
| 2025.10.28 | ₩83,224 | ₩83,418 | ₩82,837 | ₩83,251 | +0.03% | 31만 |
|---|
| 2025.10.27 | ₩82,543 | ₩82,944 | ₩82,450 | ₩82,944 | +0.49% | 26.5만 |
|---|
| 2025.10.24 | ₩81,596 | ₩81,964 | ₩81,449 | ₩81,836 | +0.29% | 10.1만 |
|---|
| 2025.10.23 | ₩80,875 | ₩81,222 | ₩80,808 | ₩81,155 | +0.35% | 19.4만 |
|---|
| 2025.10.22 | ₩81,209 | ₩81,209 | ₩80,221 | ₩80,675 | -0.66% | 42만 |
|---|
| 2025.10.21 | ₩81,062 | ₩81,169 | ₩80,888 | ₩80,995 | -0.08% | 6.4만 |
|---|
| 2025.10.20 | ₩80,448 | ₩81,169 | ₩80,448 | ₩81,035 | +0.73% | 10.6만 |
|---|
| 2025.10.17 | ₩79,327 | ₩80,288 | ₩79,327 | ₩80,101 | +0.98% | 19.7만 |
|---|
| 2025.10.16 | ₩80,221 | ₩80,381 | ₩79,100 | ₩79,460 | -0.95% | 36.7만 |
|---|
| 2025.10.15 | ₩80,248 | ₩80,568 | ₩79,327 | ₩79,994 | -0.32% | 23.9만 |
|---|
| 2025.10.14 | ₩78,953 | ₩80,014 | ₩78,606 | ₩79,634 | +0.86% | 25.9만 |
|---|
| 2025.10.13 | ₩79,553 | ₩79,794 | ₩79,246 | ₩79,634 | +0.10% | 17.7만 |
|---|
| 2025.10.10 | ₩80,915 | ₩81,048 | ₩78,606 | ₩78,606 | -2.85% | 50.5만 |
|---|