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 | ₩95,223 | ₩95,383 | ₩94,982 | ₩95,276 | +0.06% | 25.3만 |
| 2026.10.08 | ₩94,848 | ₩95,049 | ₩94,273 | ₩94,674 | -0.18% | 18만 |
| 2026.10.07 | ₩94,995 | ₩95,263 | ₩94,795 | ₩95,236 | +0.25% | 17.7만 |
| 2026.10.06 | ₩95,570 | ₩95,858 | ₩95,470 | ₩95,504 | -0.07% | 20.9만 |
| 2026.10.05 | ₩94,514 | ₩95,330 | ₩94,474 | ₩95,129 | +0.65% | 22.8만 |
| 2026.10.02 | ₩94,661 | ₩94,741 | ₩94,099 | ₩94,394 | -0.28% | 20.3만 |
| 2026.10.01 | ₩93,886 | ₩93,999 | ₩93,137 | ₩93,792 | -0.10% | 20.9만 |
| 2026.09.30 | ₩94,086 | ₩94,407 | ₩93,458 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,511 |
| -0.61% |
| 21.5만 |
| 2026.09.29 | ₩94,073 | ₩94,126 | ₩93,484 | ₩93,779 | -0.31% | 19.9만 |
|---|
| 2026.09.28 | ₩93,939 | ₩94,233 | ₩93,524 | ₩93,819 | -0.13% | 13.2만 |
|---|
| 2026.09.25 | ₩93,765 | ₩94,313 | ₩93,633 | ₩94,260 | +0.53% | 30.8만 |
|---|
| 2026.09.24 | ₩93,083 | ₩93,672 | ₩93,043 | ₩93,631 | +0.59% | 34.9만 |
|---|
| 2026.09.23 | ₩94,233 | ₩94,340 | ₩93,431 | ₩93,618 | -0.65% | 33.7만 |
|---|
| 2026.09.22 | ₩94,581 | ₩94,628 | ₩94,180 | ₩94,394 | -0.20% | 11.7만 |
|---|
| 2026.09.21 | ₩93,672 | ₩94,567 | ₩93,611 | ₩94,434 | +0.81% | 23.9만 |
|---|
| 2026.09.18 | ₩93,123 | ₩93,177 | ₩92,695 | ₩93,163 | +0.04% | 8.6만 |
|---|
| 2026.09.17 | ₩93,444 | ₩93,444 | ₩92,990 | ₩93,204 | -0.26% | 9.7만 |
|---|
| 2026.09.16 | ₩92,976 | ₩93,230 | ₩91,706 | ₩92,161 | -0.88% | 14.8만 |
|---|
| 2026.09.15 | ₩93,284 | ₩93,284 | ₩92,622 | ₩92,722 | -0.60% | 43.8만 |
|---|
| 2026.09.14 | ₩92,829 | ₩93,498 | ₩92,762 | ₩93,204 | +0.40% | 27.6만 |
|---|
| 2026.09.11 | ₩93,832 | ₩93,859 | ₩93,484 | ₩93,551 | -0.30% | 11.1만 |
|---|
| 2026.09.10 | ₩93,163 | ₩93,257 | ₩92,842 | ₩92,936 | -0.24% | 30.6만 |
|---|
| 2026.09.09 | ₩94,126 | ₩94,160 | ₩93,752 | ₩93,832 | -0.31% | 157만 |
|---|
| 2026.09.08 | ₩95,089 | ₩95,089 | ₩94,407 | ₩94,487 | -0.63% | 12.6만 |
|---|
| 2026.09.04 | ₩95,316 | ₩95,611 | ₩95,163 | ₩95,236 | -0.08% | 10.7만 |
|---|
| 2026.09.03 | ₩94,848 | ₩95,510 | ₩94,661 | ₩95,383 | +0.56% | 22.2만 |
|---|
| 2026.09.02 | ₩93,859 | ₩94,567 | ₩93,728 | ₩94,447 | +0.63% | 30.8만 |
|---|
| 2026.09.01 | ₩94,033 | ₩94,220 | ₩93,484 | ₩93,725 | -0.33% | 24.2만 |
|---|
| 2026.08.31 | ₩94,741 | ₩94,911 | ₩94,461 | ₩94,648 | -0.10% | 23.5만 |
|---|
| 2026.08.28 | ₩95,557 | ₩95,858 | ₩94,908 | ₩94,982 | -0.60% | 19.8만 |
|---|
| 2026.08.27 | ₩95,263 | ₩95,711 | ₩95,062 | ₩95,544 | +0.29% | 28.6만 |
|---|
| 2026.08.26 | ₩94,581 | ₩94,835 | ₩94,407 | ₩94,661 | +0.08% | 28.1만 |
|---|
| 2026.08.25 | ₩94,808 | ₩94,875 | ₩94,447 | ₩94,822 | +0.01% | 28.2만 |
|---|
| 2026.08.24 | ₩94,674 | ₩94,674 | ₩94,233 | ₩94,474 | -0.21% | 23.6만 |
|---|
| 2026.08.21 | ₩94,781 | ₩94,982 | ₩94,594 | ₩94,795 | +0.01% | 5.7만 |
|---|
| 2026.08.20 | ₩94,608 | ₩94,915 | ₩94,280 | ₩94,340 | -0.28% | 22.3만 |
|---|
| 2026.08.19 | ₩95,410 | ₩95,504 | ₩94,929 | ₩94,995 | -0.43% | 15.1만 |
|---|
| 2026.08.18 | ₩95,089 | ₩95,223 | ₩94,862 | ₩94,875 | -0.23% | 16.9만 |
|---|
| 2026.08.17 | ₩96,012 | ₩96,164 | ₩95,644 | ₩95,651 | -0.38% | 11.9만 |
|---|
| 2026.08.14 | ₩96,212 | ₩96,266 | ₩95,918 | ₩96,012 | -0.21% | 20.3만 |
|---|
| 2026.08.13 | ₩95,878 | ₩96,306 | ₩95,627 | ₩96,119 | +0.25% | 13만 |
|---|
| 2026.08.12 | ₩95,463 | ₩95,631 | ₩95,223 | ₩95,517 | +0.06% | 35.3만 |
|---|
| 2026.08.11 | ₩95,437 | ₩95,458 | ₩94,748 | ₩94,835 | -0.63% | 24.1만 |
|---|
| 2026.08.10 | ₩95,183 | ₩95,356 | ₩94,982 | ₩95,062 | -0.13% | 26.2만 |
|---|
| 2026.08.07 | ₩95,076 | ₩95,290 | ₩94,862 | ₩95,223 | +0.15% | 14.3만 |
|---|
| 2026.08.06 | ₩94,902 | ₩95,129 | ₩94,594 | ₩94,715 | -0.20% | 254.2만 |
|---|
| 2026.08.05 | ₩95,637 | ₩95,891 | ₩94,795 | ₩94,848 | -0.82% | 37만 |
|---|
| 2026.08.04 | ₩93,645 | ₩95,062 | ₩93,618 | ₩94,808 | +1.24% | 22.8만 |
|---|
| 2026.08.03 | ₩92,027 | ₩93,311 | ₩92,000 | ₩93,190 | +1.26% | 54.9만 |
|---|
| 2026.07.31 | ₩91,545 | ₩92,067 | ₩90,663 | ₩91,733 | +0.20% | 31.5만 |
|---|
| 2026.07.30 | ₩90,288 | ₩90,957 | ₩89,994 | ₩90,837 | +0.61% | 33.3만 |
|---|
| 2026.07.29 | ₩89,914 | ₩90,329 | ₩88,737 | ₩88,831 | -1.20% | 37.3만 |
|---|
| 2026.07.28 | ₩89,767 | ₩90,409 | ₩89,580 | ₩90,168 | +0.45% | 18.3만 |
|---|
| 2026.07.27 | ₩90,743 | ₩90,797 | ₩89,513 | ₩89,847 | -0.99% | 11.8만 |
|---|
| 2026.07.24 | ₩90,128 | ₩90,676 | ₩89,820 | ₩90,034 | -0.10% | 14만 |
|---|
| 2026.07.23 | ₩90,115 | ₩90,502 | ₩89,754 | ₩90,074 | -0.04% | 24.8만 |
|---|
| 2026.07.22 | ₩90,957 | ₩91,492 | ₩90,837 | ₩91,011 | +0.06% | 11.3만 |
|---|
| 2026.07.21 | ₩91,037 | ₩91,191 | ₩90,730 | ₩91,184 | +0.16% | 7.2만 |
|---|
| 2026.07.20 | ₩90,823 | ₩91,258 | ₩90,275 | ₩90,409 | -0.46% | 16.5만 |
|---|
| 2026.07.17 | ₩90,248 | ₩91,011 | ₩90,115 | ₩90,395 | +0.16% | 21.3만 |
|---|
| 2026.07.16 | ₩91,786 | ₩91,947 | ₩91,117 | ₩91,452 | -0.36% | 20.8만 |
|---|
| 2026.07.15 | ₩92,067 | ₩92,134 | ₩91,251 | ₩91,920 | -0.16% | 10.1만 |
|---|
| 2026.07.14 | ₩91,719 | ₩91,980 | ₩91,398 | ₩91,853 | +0.15% | 16.6만 |
|---|
| 2026.07.13 | ₩91,679 | ₩91,759 | ₩91,131 | ₩91,238 | -0.48% | 17.6만 |
|---|
| 2026.07.10 | ₩91,318 | ₩92,033 | ₩91,097 | ₩92,013 | +0.76% | 17.7만 |
|---|
| 2026.07.09 | ₩91,251 | ₩91,600 | ₩91,131 | ₩91,465 | +0.23% | 16.5만 |
|---|
| 2026.07.08 | ₩90,649 | ₩91,037 | ₩90,262 | ₩90,944 | +0.32% | 19.3만 |
|---|
| 2026.07.07 | ₩91,372 | ₩91,532 | ₩90,850 | ₩91,158 | -0.23% | 23.5만 |
|---|
| 2026.07.06 | ₩91,599 | ₩91,799 | ₩91,425 | ₩91,679 | +0.09% | 12.9만 |
|---|
| 2026.07.02 | ₩91,813 | ₩92,174 | ₩90,603 | ₩91,278 | -0.58% | 22.7만 |
|---|
| 2026.07.01 | ₩91,412 | ₩91,960 | ₩91,158 | ₩91,505 | +0.10% | 20.2만 |
|---|
| 2026.06.30 | ₩91,719 | ₩92,254 | ₩91,545 | ₩92,080 | +0.39% | 23.2만 |
|---|
| 2026.06.29 | ₩90,863 | ₩91,626 | ₩90,329 | ₩91,586 | +0.79% | 8.8만 |
|---|
| 2026.06.26 | ₩90,315 | ₩91,131 | ₩90,081 | ₩90,315 | 0.00% | 41.1만 |
|---|
| 2026.06.25 | ₩91,224 | ₩91,392 | ₩90,329 | ₩90,944 | -0.31% | 102.4만 |
|---|
| 2026.06.24 | ₩90,382 | ₩91,037 | ₩89,834 | ₩90,262 | -0.13% | 27.6만 |
|---|
| 2026.06.23 | ₩90,128 | ₩90,877 | ₩90,061 | ₩90,302 | +0.19% | 28.7만 |
|---|
| 2026.06.22 | ₩91,973 | ₩92,348 | ₩91,532 | ₩91,773 | -0.22% | 25.5만 |
|---|
| 2026.06.18 | ₩92,000 | ₩92,048 | ₩91,612 | ₩91,840 | -0.17% | 45.9만 |
|---|
| 2026.06.17 | ₩92,254 | ₩92,441 | ₩90,870 | ₩91,091 | -1.26% | 33.6만 |
|---|
| 2026.06.16 | ₩92,963 | ₩93,016 | ₩92,201 | ₩92,241 | -0.78% | 21.1만 |
|---|
| 2026.06.15 | ₩92,588 | ₩93,123 | ₩92,588 | ₩92,829 | +0.26% | 131.5만 |
|---|
| 2026.06.12 | ₩90,877 | ₩91,612 | ₩90,409 | ₩91,318 | +0.49% | 13.3만 |
|---|
| 2026.06.11 | ₩89,459 | ₩90,837 | ₩88,938 | ₩90,596 | +1.27% | 20.7만 |
|---|
| 2026.06.10 | ₩90,021 | ₩90,850 | ₩89,045 | ₩89,058 | -1.07% | 24.2만 |
|---|
| 2026.06.09 | ₩91,064 | ₩91,572 | ₩88,670 | ₩90,542 | -0.57% | 38.1만 |
|---|
| 2026.06.08 | ₩90,837 | ₩91,037 | ₩90,342 | ₩90,516 | -0.35% | 22.4만 |
|---|
| 2026.06.05 | ₩91,826 | ₩91,826 | ₩89,894 | ₩90,141 | -1.83% | 21.3만 |
|---|
| 2026.06.04 | ₩91,599 | ₩92,702 | ₩91,599 | ₩92,508 | +0.99% | 9.2만 |
|---|
| 2026.06.03 | ₩92,040 | ₩92,040 | ₩91,452 | ₩91,452 | -0.64% | 22.6만 |
|---|
| 2026.06.02 | ₩92,214 | ₩92,455 | ₩92,076 | ₩92,134 | -0.09% | 5.9만 |
|---|
| 2026.06.01 | ₩91,692 | ₩92,615 | ₩91,679 | ₩92,535 | +0.92% | 17.7만 |
|---|
| 2026.05.29 | ₩91,799 | ₩92,067 | ₩91,599 | ₩91,599 | -0.22% | 20.7만 |
|---|
| 2026.05.28 | ₩91,158 | ₩91,759 | ₩91,104 | ₩91,599 | +0.48% | 14.5만 |
|---|
| 2026.05.27 | ₩91,545 | ₩91,545 | ₩91,051 | ₩91,211 | -0.37% | 21.6만 |
|---|
| 2026.05.26 | ₩91,278 | ₩91,626 | ₩91,117 | ₩91,465 | +0.21% | 6.7만 |
|---|
| 2026.05.22 | ₩91,104 | ₩91,251 | ₩90,730 | ₩90,823 | -0.31% | 12만 |
|---|
| 2026.05.21 | ₩90,342 | ₩90,997 | ₩90,115 | ₩90,690 | +0.38% | 35.3만 |
|---|
| 2026.05.20 | ₩90,168 | ₩90,797 | ₩89,954 | ₩90,770 | +0.67% | 19.2만 |
|---|
| 2026.05.19 | ₩90,141 | ₩90,556 | ₩89,780 | ₩89,927 | -0.24% | 16.7만 |
|---|
| 2026.05.18 | ₩90,850 | ₩90,970 | ₩89,847 | ₩90,462 | -0.43% | 53.8만 |
|---|
| 2026.05.15 | ₩90,930 | ₩91,091 | ₩90,449 | ₩90,489 | -0.49% | 11.9만 |
|---|
| 2026.05.14 | ₩91,198 | ₩91,840 | ₩91,077 | ₩91,719 | +0.57% | 5.5만 |
|---|
| 2026.05.13 | ₩90,476 | ₩91,077 | ₩90,108 | ₩90,917 | +0.49% | 9.3만 |
|---|
| 2026.05.12 | ₩90,088 | ₩90,315 | ₩89,419 | ₩90,208 | +0.13% | 11.8만 |
|---|
| 2026.05.11 | ₩89,967 | ₩90,596 | ₩89,943 | ₩90,369 | +0.45% | 17.7만 |
|---|
| 2026.05.08 | ₩89,794 | ₩90,128 | ₩89,760 | ₩90,048 | +0.28% | 10.1만 |
|---|
| 2026.05.07 | ₩89,807 | ₩89,954 | ₩89,245 | ₩89,473 | -0.37% | 76.8만 |
|---|
| 2026.05.06 | ₩88,924 | ₩89,774 | ₩88,858 | ₩89,713 | +0.89% | 27.9만 |
|---|
| 2026.05.05 | ₩87,922 | ₩88,256 | ₩87,922 | ₩88,162 | +0.27% | 19.8만 |
|---|
| 2026.05.04 | ₩87,734 | ₩88,015 | ₩87,159 | ₩87,467 | -0.30% | 25.4만 |
|---|
| 2026.05.01 | ₩88,149 | ₩88,269 | ₩87,768 | ₩87,815 | -0.38% | 28.1만 |
|---|
| 2026.04.30 | ₩87,641 | ₩88,049 | ₩86,972 | ₩87,908 | +0.31% | 16만 |
|---|
| 2026.04.29 | ₩87,226 | ₩87,360 | ₩86,945 | ₩87,253 | +0.03% | 19.3만 |
|---|
| 2026.04.28 | ₩87,413 | ₩87,413 | ₩86,999 | ₩87,293 | -0.14% | 22.7만 |
|---|
| 2026.04.27 | ₩87,039 | ₩87,601 | ₩86,959 | ₩87,561 | +0.60% | 151만 |
|---|
| 2026.04.24 | ₩86,611 | ₩87,186 | ₩86,431 | ₩87,159 | +0.63% | 116만 |
|---|
| 2026.04.23 | ₩86,624 | ₩86,798 | ₩85,595 | ₩86,344 | -0.32% | 53만 |
|---|
| 2026.04.22 | ₩86,651 | ₩86,865 | ₩86,504 | ₩86,865 | +0.25% | 19.2만 |
|---|
| 2026.04.21 | ₩86,838 | ₩86,965 | ₩85,956 | ₩86,063 | -0.89% | 27.7만 |
|---|
| 2026.04.20 | ₩86,665 | ₩86,772 | ₩86,357 | ₩86,624 | -0.05% | 18.4만 |
|---|
| 2026.04.17 | ₩86,183 | ₩87,012 | ₩86,183 | ₩86,838 | +0.76% | 33.8만 |
|---|
| 2026.04.16 | ₩85,608 | ₩85,822 | ₩85,367 | ₩85,622 | +0.02% | 22.6만 |
|---|
| 2026.04.15 | ₩84,953 | ₩85,615 | ₩84,846 | ₩85,581 | +0.74% | 100만 |
|---|
| 2026.04.14 | ₩84,124 | ₩84,913 | ₩84,030 | ₩84,913 | +0.94% | 21.3만 |
|---|
| 2026.04.13 | ₩82,813 | ₩83,843 | ₩82,680 | ₩83,843 | +1.24% | 14만 |
|---|
| 2026.04.10 | ₩83,562 | ₩83,562 | ₩83,001 | ₩83,121 | -0.53% | 19.6만 |
|---|
| 2026.04.09 | ₩82,813 | ₩83,482 | ₩82,626 | ₩83,375 | +0.68% | 16.7만 |
|---|
| 2026.04.08 | ₩82,894 | ₩83,001 | ₩82,399 | ₩82,934 | +0.05% | 34.6만 |
|---|
| 2026.04.07 | ₩80,620 | ₩80,821 | ₩79,818 | ₩80,808 | +0.23% | 99.5만 |
|---|
| 2026.04.06 | ₩80,473 | ₩80,901 | ₩80,393 | ₩80,901 | +0.53% | 22.1만 |
|---|
| 2026.04.02 | ₩79,404 | ₩80,600 | ₩79,123 | ₩80,500 | +1.38% | 48.8만 |
|---|
| 2026.04.01 | ₩80,112 | ₩80,721 | ₩80,019 | ₩80,273 | +0.20% | 48.5만 |
|---|
| 2026.03.31 | ₩78,187 | ₩79,805 | ₩78,160 | ₩79,631 | +1.85% | 86.4만 |
|---|
| 2026.03.30 | ₩78,334 | ₩78,334 | ₩77,117 | ₩77,411 | -1.18% | 25.5만 |
|---|
| 2026.03.27 | ₩78,588 | ₩78,615 | ₩77,491 | ₩77,572 | -1.29% | 57.8만 |
|---|
| 2026.03.26 | ₩79,805 | ₩80,032 | ₩78,855 | ₩78,882 | -1.16% | 38.7만 |
|---|
| 2026.03.25 | ₩80,487 | ₩80,774 | ₩79,979 | ₩80,299 | -0.23% | 82.5만 |
|---|
| 2026.03.24 | ₩79,698 | ₩80,420 | ₩79,604 | ₩79,925 | +0.29% | 78.7만 |
|---|
| 2026.03.23 | ₩80,580 | ₩81,062 | ₩80,019 | ₩80,206 | -0.46% | 96.9만 |
|---|
| 2026.03.20 | ₩80,473 | ₩80,473 | ₩79,042 | ₩79,484 | -1.23% | 50.6만 |
|---|
| 2026.03.19 | ₩80,340 | ₩81,075 | ₩80,233 | ₩80,714 | +0.47% | 64.2만 |
|---|
| 2026.03.18 | ₩81,811 | ₩81,891 | ₩80,928 | ₩80,981 | -1.01% | 55만 |
|---|
| 2026.03.17 | ₩82,305 | ₩82,533 | ₩82,078 | ₩82,105 | -0.24% | 18.2만 |
|---|
| 2026.03.16 | ₩81,797 | ₩82,265 | ₩81,677 | ₩81,891 | +0.11% | 35.5만 |
|---|
| 2026.03.13 | ₩81,837 | ₩82,238 | ₩80,928 | ₩81,048 | -0.96% | 61.6만 |
|---|
| 2026.03.12 | ₩82,198 | ₩82,198 | ₩81,530 | ₩81,543 | -0.80% | 30.9만 |
|---|
| 2026.03.11 | ₩82,854 | ₩83,174 | ₩82,466 | ₩82,827 | -0.03% | 38.9만 |
|---|
| 2026.03.10 | ₩82,800 | ₩83,602 | ₩82,466 | ₩82,827 | +0.03% | 72.1만 |
|---|
| 2026.03.09 | ₩81,329 | ₩83,027 | ₩80,941 | ₩82,894 | +1.92% | 127.2만 |
|---|
| 2026.03.06 | ₩82,305 | ₩82,613 | ₩81,884 | ₩82,172 | -0.16% | 110.7만 |
|---|
| 2026.03.05 | ₩83,482 | ₩83,816 | ₩82,586 | ₩83,348 | -0.16% | 130.3만 |
|---|
| 2026.03.04 | ₩83,749 | ₩84,244 | ₩83,482 | ₩84,004 | +0.30% | 38.9만 |
|---|
| 2026.03.03 | ₩82,987 | ₩83,883 | ₩82,399 | ₩83,576 | +0.71% | 122만 |
|---|
| 2026.03.02 | ₩83,281 | ₩84,659 | ₩83,281 | ₩84,351 | +1.28% | 85.8만 |
|---|
| 2026.02.27 | ₩83,963 | ₩84,365 | ₩83,874 | ₩84,217 | +0.30% | 57만 |
|---|
| 2026.02.26 | ₩85,581 | ₩85,581 | ₩84,391 | ₩84,899 | -0.80% | 42.5만 |
|---|
| 2026.02.25 | ₩85,113 | ₩85,595 | ₩85,113 | ₩85,528 | +0.49% | 57.6만 |
|---|
| 2026.02.24 | ₩84,231 | ₩84,926 | ₩84,004 | ₩84,819 | +0.70% | 26만 |
|---|
| 2026.02.23 | ₩84,833 | ₩85,127 | ₩83,963 | ₩84,191 | -0.76% | 37.5만 |
|---|
| 2026.02.20 | ₩83,910 | ₩84,913 | ₩83,776 | ₩84,913 | +1.20% | 58.3만 |
|---|
| 2026.02.19 | ₩84,231 | ₩84,391 | ₩83,830 | ₩84,164 | -0.08% | 47.7만 |
|---|
| 2026.02.18 | ₩84,298 | ₩84,819 | ₩84,097 | ₩84,498 | +0.24% | 30.2만 |
|---|
| 2026.02.17 | ₩83,736 | ₩84,284 | ₩83,154 | ₩83,990 | +0.30% | 59.5만 |
|---|
| 2026.02.13 | ₩84,057 | ₩84,431 | ₩83,509 | ₩83,830 | -0.27% | 60.8만 |
|---|
| 2026.02.12 | ₩85,608 | ₩85,715 | ₩83,903 | ₩83,923 | -1.97% | 75.3만 |
|---|
| 2026.02.11 | ₩85,836 | ₩85,969 | ₩85,073 | ₩85,274 | -0.65% | 38.7만 |
|---|
| 2026.02.10 | ₩85,715 | ₩85,769 | ₩85,187 | ₩85,261 | -0.53% | 20만 |
|---|
| 2026.02.09 | ₩85,167 | ₩85,822 | ₩85,133 | ₩85,675 | +0.60% | 17만 |
|---|
| 2026.02.06 | ₩84,244 | ₩85,541 | ₩84,204 | ₩85,354 | +1.32% | 20.1만 |
|---|
| 2026.02.05 | ₩83,950 | ₩84,244 | ₩83,335 | ₩83,602 | -0.41% | 40.5만 |
|---|
| 2026.02.04 | ₩84,953 | ₩85,180 | ₩84,164 | ₩84,659 | -0.35% | 52.1만 |
|---|
| 2026.02.03 | ₩85,501 | ₩85,561 | ₩84,177 | ₩84,699 | -0.94% | 63.9만 |
|---|
| 2026.02.02 | ₩84,686 | ₩85,648 | ₩84,686 | ₩85,528 | +0.99% | 20.4만 |
|---|
| 2026.01.30 | ₩84,926 | ₩85,234 | ₩84,405 | ₩84,966 | +0.05% | 37.9만 |
|---|
| 2026.01.29 | ₩85,461 | ₩85,508 | ₩84,057 | ₩85,341 | -0.14% | 118만 |
|---|
| 2026.01.28 | ₩85,515 | ₩85,622 | ₩85,220 | ₩85,461 | -0.06% | 36.9만 |
|---|
| 2026.01.27 | ₩85,234 | ₩85,468 | ₩85,154 | ₩85,314 | +0.09% | 21.3만 |
|---|
| 2026.01.26 | ₩84,645 | ₩85,127 | ₩84,552 | ₩84,993 | +0.41% | 34.7만 |
|---|
| 2026.01.23 | ₩84,311 | ₩84,659 | ₩84,244 | ₩84,418 | +0.13% | 38.7만 |
|---|
| 2026.01.22 | ₩84,431 | ₩84,632 | ₩84,164 | ₩84,378 | -0.06% | 23.6만 |
|---|
| 2026.01.21 | ₩83,081 | ₩84,365 | ₩82,947 | ₩83,937 | +1.03% | 43.1만 |
|---|
| 2026.01.20 | ₩83,281 | ₩83,562 | ₩82,653 | ₩82,773 | -0.61% | 40.4만 |
|---|
| 2026.01.16 | ₩84,833 | ₩84,833 | ₩84,345 | ₩84,418 | -0.49% | 39.7만 |
|---|
| 2026.01.15 | ₩84,886 | ₩84,913 | ₩84,458 | ₩84,579 | -0.36% | 49.1만 |
|---|
| 2026.01.14 | ₩84,365 | ₩84,405 | ₩83,830 | ₩84,351 | -0.02% | 117.7만 |
|---|
| 2026.01.13 | ₩84,859 | ₩84,913 | ₩84,324 | ₩84,619 | -0.28% | 30.9만 |
|---|
| 2026.01.12 | ₩84,485 | ₩84,913 | ₩84,472 | ₩84,792 | +0.36% | 36.7만 |
|---|
| 2026.01.09 | ₩84,538 | ₩85,006 | ₩84,405 | ₩84,859 | +0.38% | 31.4만 |
|---|
| 2026.01.08 | ₩84,458 | ₩84,565 | ₩84,177 | ₩84,418 | -0.05% | 23.2만 |
|---|
| 2026.01.07 | ₩84,699 | ₩84,980 | ₩84,498 | ₩84,512 | -0.22% | 30.4만 |
|---|
| 2026.01.06 | ₩84,284 | ₩84,686 | ₩84,193 | ₩84,659 | +0.44% | 34.2만 |
|---|
| 2026.01.05 | ₩84,097 | ₩84,431 | ₩84,097 | ₩84,191 | +0.11% | 23만 |
|---|
| 2026.01.02 | ₩83,950 | ₩84,151 | ₩83,402 | ₩83,790 | -0.19% | 21.3만 |
|---|
| 2025.12.31 | ₩84,164 | ₩84,164 | ₩83,469 | ₩83,509 | -0.78% | 31만 |
|---|
| 2025.12.30 | ₩84,070 | ₩84,244 | ₩83,990 | ₩84,097 | +0.03% | 20.2만 |
|---|
| 2025.12.29 | ₩84,044 | ₩84,244 | ₩83,897 | ₩84,164 | +0.14% | 20.1만 |
|---|
| 2025.12.26 | ₩84,365 | ₩84,525 | ₩84,258 | ₩84,365 | 0.00% | 11.3만 |
|---|
| 2025.12.24 | ₩83,910 | ₩84,378 | ₩83,910 | ₩84,324 | +0.49% | 6.9만 |
|---|
| 2025.12.23 | ₩83,402 | ₩84,030 | ₩83,402 | ₩84,030 | +0.75% | 17만 |
|---|
| 2025.12.22 | ₩83,455 | ₩83,602 | ₩83,335 | ₩83,536 | +0.10% | 23.3만 |
|---|
| 2025.12.19 | ₩82,640 | ₩83,108 | ₩82,640 | ₩83,067 | +0.52% | 42.2만 |
|---|
| 2025.12.18 | ₩82,720 | ₩83,081 | ₩82,386 | ₩82,586 | -0.16% | 47.2만 |
|---|
| 2025.12.17 | ₩82,907 | ₩82,907 | ₩81,971 | ₩81,998 | -1.10% | 42.1만 |
|---|
| 2025.12.16 | ₩82,974 | ₩83,108 | ₩82,365 | ₩82,800 | -0.21% | 46.3만 |
|---|
| 2025.12.15 | ₩83,642 | ₩83,642 | ₩82,894 | ₩83,081 | -0.67% | 40.8만 |
|---|
| 2025.12.12 | ₩83,883 | ₩83,990 | ₩82,947 | ₩83,215 | -0.80% | 72.4만 |
|---|
| 2025.12.11 | ₩83,375 | ₩83,843 | ₩83,054 | ₩83,816 | +0.53% | 20.6만 |
|---|
| 2025.12.10 | ₩83,134 | ₩83,669 | ₩82,907 | ₩83,536 | +0.48% | 27.4만 |
|---|
| 2025.12.09 | ₩83,255 | ₩83,388 | ₩83,161 | ₩83,201 | -0.06% | 18.5만 |
|---|
| 2025.12.08 | ₩83,549 | ₩83,549 | ₩83,041 | ₩83,268 | -0.34% | 47만 |
|---|
| 2025.12.05 | ₩83,495 | ₩83,803 | ₩83,375 | ₩83,495 | 0.00% | 27.8만 |
|---|
| 2025.12.04 | ₩83,602 | ₩83,602 | ₩83,001 | ₩83,362 | -0.29% | 29.6만 |
|---|
| 2025.12.03 | ₩82,894 | ₩83,509 | ₩82,894 | ₩83,308 | +0.50% | 21.1만 |
|---|
| 2025.12.02 | ₩83,067 | ₩83,388 | ₩82,880 | ₩83,094 | +0.03% | 33.4만 |
|---|
| 2025.12.01 | ₩82,559 | ₩83,174 | ₩82,533 | ₩82,880 | +0.39% | 31.1만 |
|---|
| 2025.11.28 | ₩82,867 | ₩83,108 | ₩82,840 | ₩83,067 | +0.24% | 37.4만 |
|---|
| 2025.11.26 | ₩82,706 | ₩83,094 | ₩82,546 | ₩82,800 | +0.11% | 59.9만 |
|---|
| 2025.11.25 | ₩81,556 | ₩82,479 | ₩81,195 | ₩82,332 | +0.95% | 55.8만 |
|---|
| 2025.11.24 | ₩81,088 | ₩81,784 | ₩80,848 | ₩81,570 | +0.59% | 66.7만 |
|---|
| 2025.11.21 | ₩80,059 | ₩81,356 | ₩79,684 | ₩80,674 | +0.77% | 196.6만 |
|---|
| 2025.11.20 | ₩82,051 | ₩82,332 | ₩79,604 | ₩79,711 | -2.85% | 135.3만 |
|---|
| 2025.11.19 | ₩80,567 | ₩81,463 | ₩80,393 | ₩80,781 | +0.27% | 86.1만 |
|---|
| 2025.11.18 | ₩80,554 | ₩81,035 | ₩79,892 | ₩80,447 | -0.13% | 107.5만 |
|---|
| 2025.11.17 | ₩81,704 | ₩82,131 | ₩80,754 | ₩81,102 | -0.74% | 90.2만 |
|---|
| 2025.11.14 | ₩80,995 | ₩82,305 | ₩80,861 | ₩81,931 | +1.16% | 92.2만 |
|---|
| 2025.11.13 | ₩82,693 | ₩82,827 | ₩81,704 | ₩81,851 | -1.02% | 54.7만 |
|---|
| 2025.11.12 | ₩83,174 | ₩83,174 | ₩82,680 | ₩82,987 | -0.23% | 103만 |
|---|
| 2025.11.11 | ₩82,426 | ₩82,967 | ₩82,265 | ₩82,920 | +0.60% | 25.2만 |
|---|
| 2025.11.10 | ₩82,011 | ₩82,693 | ₩81,797 | ₩82,653 | +0.78% | 29.7만 |
|---|
| 2025.11.07 | ₩80,834 | ₩81,276 | ₩80,192 | ₩81,222 | +0.48% | 27.8만 |
|---|
| 2025.11.06 | ₩81,877 | ₩81,931 | ₩81,001 | ₩81,129 | -0.91% | 45만 |
|---|
| 2025.11.05 | ₩81,744 | ₩82,492 | ₩81,717 | ₩81,904 | +0.20% | 18.9만 |
|---|
| 2025.11.04 | ₩81,744 | ₩82,185 | ₩81,637 | ₩81,757 | +0.02% | 92.9만 |
|---|
| 2025.11.03 | ₩82,907 | ₩82,907 | ₩82,158 | ₩82,573 | -0.40% | 30.2만 |
|---|
| 2025.10.31 | ₩83,041 | ₩83,041 | ₩82,225 | ₩82,426 | -0.74% | 42.9만 |
|---|
| 2025.10.30 | ₩83,027 | ₩83,362 | ₩82,706 | ₩82,706 | -0.39% | 28.9만 |
|---|
| 2025.10.29 | ₩83,576 | ₩83,856 | ₩82,987 | ₩83,362 | -0.26% | 40.3만 |
|---|
| 2025.10.28 | ₩83,375 | ₩83,569 | ₩82,987 | ₩83,402 | +0.03% | 31만 |
|---|
| 2025.10.27 | ₩82,693 | ₩83,094 | ₩82,599 | ₩83,094 | +0.49% | 26.5만 |
|---|
| 2025.10.24 | ₩81,744 | ₩82,113 | ₩81,597 | ₩81,984 | +0.29% | 10.1만 |
|---|
| 2025.10.23 | ₩81,022 | ₩81,369 | ₩80,955 | ₩81,302 | +0.35% | 19.4만 |
|---|
| 2025.10.22 | ₩81,356 | ₩81,356 | ₩80,366 | ₩80,821 | -0.66% | 42만 |
|---|
| 2025.10.21 | ₩81,209 | ₩81,316 | ₩81,035 | ₩81,142 | -0.08% | 6.4만 |
|---|
| 2025.10.20 | ₩80,594 | ₩81,316 | ₩80,594 | ₩81,182 | +0.73% | 10.6만 |
|---|
| 2025.10.17 | ₩79,470 | ₩80,433 | ₩79,470 | ₩80,246 | +0.98% | 19.7만 |
|---|
| 2025.10.16 | ₩80,366 | ₩80,527 | ₩79,243 | ₩79,604 | -0.95% | 36.7만 |
|---|
| 2025.10.15 | ₩80,393 | ₩80,714 | ₩79,470 | ₩80,139 | -0.32% | 23.9만 |
|---|
| 2025.10.14 | ₩79,096 | ₩80,159 | ₩78,748 | ₩79,778 | +0.86% | 25.9만 |
|---|
| 2025.10.13 | ₩79,698 | ₩79,938 | ₩79,390 | ₩79,778 | +0.10% | 17.7만 |
|---|
| 2025.10.10 | ₩81,062 | ₩81,195 | ₩78,748 | ₩78,748 | -2.85% | 50.5만 |
|---|