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 | ₩95,128 | ₩95,288 | ₩94,888 | ₩95,181 | +0.06% | 25.3만 |
| 2026.10.08 | ₩94,754 | ₩94,954 | ₩94,180 | ₩94,580 | -0.18% | 18만 |
| 2026.10.07 | ₩94,901 | ₩95,168 | ₩94,701 | ₩95,141 | +0.25% | 17.7만 |
| 2026.10.06 | ₩95,475 | ₩95,763 | ₩95,375 | ₩95,409 | -0.07% | 20.9만 |
| 2026.10.05 | ₩94,420 | ₩95,235 | ₩94,380 | ₩95,035 | +0.65% | 22.8만 |
| 2026.10.02 | ₩94,567 | ₩94,647 | ₩94,006 | ₩94,300 | -0.28% | 20.3만 |
| 2026.10.01 | ₩93,792 | ₩93,906 | ₩93,044 | ₩93,699 | -0.10% | 20.9만 |
| 2026.09.30 | ₩93,993 | ₩94,313 | ₩93,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,418 |
| -0.61% |
| 21.5만 |
| 2026.09.29 | ₩93,979 | ₩94,033 | ₩93,391 | ₩93,685 | -0.31% | 19.9만 |
|---|
| 2026.09.28 | ₩93,846 | ₩94,139 | ₩93,431 | ₩93,725 | -0.13% | 13.2만 |
|---|
| 2026.09.25 | ₩93,672 | ₩94,220 | ₩93,540 | ₩94,166 | +0.53% | 30.8만 |
|---|
| 2026.09.24 | ₩92,991 | ₩93,578 | ₩92,951 | ₩93,538 | +0.59% | 34.9만 |
|---|
| 2026.09.23 | ₩94,139 | ₩94,246 | ₩93,338 | ₩93,525 | -0.65% | 33.7만 |
|---|
| 2026.09.22 | ₩94,487 | ₩94,534 | ₩94,086 | ₩94,300 | -0.20% | 11.7만 |
|---|
| 2026.09.21 | ₩93,578 | ₩94,473 | ₩93,518 | ₩94,340 | +0.81% | 23.9만 |
|---|
| 2026.09.18 | ₩93,031 | ₩93,084 | ₩92,603 | ₩93,071 | +0.04% | 8.6만 |
|---|
| 2026.09.17 | ₩93,351 | ₩93,351 | ₩92,897 | ₩93,111 | -0.26% | 9.7만 |
|---|
| 2026.09.16 | ₩92,884 | ₩93,138 | ₩91,615 | ₩92,069 | -0.88% | 14.8만 |
|---|
| 2026.09.15 | ₩93,191 | ₩93,191 | ₩92,530 | ₩92,630 | -0.60% | 43.8만 |
|---|
| 2026.09.14 | ₩92,737 | ₩93,405 | ₩92,670 | ₩93,111 | +0.40% | 27.6만 |
|---|
| 2026.09.11 | ₩93,739 | ₩93,765 | ₩93,391 | ₩93,458 | -0.30% | 11.1만 |
|---|
| 2026.09.10 | ₩93,071 | ₩93,164 | ₩92,750 | ₩92,844 | -0.24% | 30.6만 |
|---|
| 2026.09.09 | ₩94,033 | ₩94,066 | ₩93,659 | ₩93,739 | -0.31% | 157만 |
|---|
| 2026.09.08 | ₩94,994 | ₩94,994 | ₩94,313 | ₩94,393 | -0.63% | 12.6만 |
|---|
| 2026.09.04 | ₩95,222 | ₩95,515 | ₩95,068 | ₩95,141 | -0.08% | 10.7만 |
|---|
| 2026.09.03 | ₩94,754 | ₩95,415 | ₩94,567 | ₩95,288 | +0.56% | 22.2만 |
|---|
| 2026.09.02 | ₩93,765 | ₩94,473 | ₩93,635 | ₩94,353 | +0.63% | 30.8만 |
|---|
| 2026.09.01 | ₩93,939 | ₩94,126 | ₩93,391 | ₩93,632 | -0.33% | 24.2만 |
|---|
| 2026.08.31 | ₩94,647 | ₩94,817 | ₩94,367 | ₩94,554 | -0.10% | 23.5만 |
|---|
| 2026.08.28 | ₩95,462 | ₩95,763 | ₩94,814 | ₩94,888 | -0.60% | 19.8만 |
|---|
| 2026.08.27 | ₩95,168 | ₩95,616 | ₩94,968 | ₩95,449 | +0.29% | 28.6만 |
|---|
| 2026.08.26 | ₩94,487 | ₩94,741 | ₩94,313 | ₩94,567 | +0.08% | 28.1만 |
|---|
| 2026.08.25 | ₩94,714 | ₩94,781 | ₩94,353 | ₩94,727 | +0.01% | 28.2만 |
|---|
| 2026.08.24 | ₩94,580 | ₩94,580 | ₩94,139 | ₩94,380 | -0.21% | 23.6만 |
|---|
| 2026.08.21 | ₩94,687 | ₩94,888 | ₩94,500 | ₩94,701 | +0.01% | 5.7만 |
|---|
| 2026.08.20 | ₩94,514 | ₩94,821 | ₩94,186 | ₩94,246 | -0.28% | 22.3만 |
|---|
| 2026.08.19 | ₩95,315 | ₩95,409 | ₩94,834 | ₩94,901 | -0.43% | 15.1만 |
|---|
| 2026.08.18 | ₩94,994 | ₩95,128 | ₩94,767 | ₩94,781 | -0.23% | 16.9만 |
|---|
| 2026.08.17 | ₩95,916 | ₩96,068 | ₩95,549 | ₩95,555 | -0.38% | 11.9만 |
|---|
| 2026.08.14 | ₩96,117 | ₩96,170 | ₩95,823 | ₩95,916 | -0.21% | 20.3만 |
|---|
| 2026.08.13 | ₩95,783 | ₩96,210 | ₩95,531 | ₩96,023 | +0.25% | 13만 |
|---|
| 2026.08.12 | ₩95,368 | ₩95,535 | ₩95,128 | ₩95,422 | +0.06% | 35.3만 |
|---|
| 2026.08.11 | ₩95,342 | ₩95,363 | ₩94,654 | ₩94,741 | -0.63% | 24.1만 |
|---|
| 2026.08.10 | ₩95,088 | ₩95,262 | ₩94,888 | ₩94,968 | -0.13% | 26.2만 |
|---|
| 2026.08.07 | ₩94,981 | ₩95,195 | ₩94,767 | ₩95,128 | +0.15% | 14.3만 |
|---|
| 2026.08.06 | ₩94,807 | ₩95,035 | ₩94,500 | ₩94,620 | -0.20% | 254.2만 |
|---|
| 2026.08.05 | ₩95,542 | ₩95,796 | ₩94,701 | ₩94,754 | -0.82% | 37만 |
|---|
| 2026.08.04 | ₩93,552 | ₩94,968 | ₩93,525 | ₩94,714 | +1.24% | 22.8만 |
|---|
| 2026.08.03 | ₩91,935 | ₩93,218 | ₩91,909 | ₩93,097 | +1.26% | 54.9만 |
|---|
| 2026.07.31 | ₩91,454 | ₩91,975 | ₩90,573 | ₩91,641 | +0.20% | 31.5만 |
|---|
| 2026.07.30 | ₩90,199 | ₩90,867 | ₩89,905 | ₩90,746 | +0.61% | 33.3만 |
|---|
| 2026.07.29 | ₩89,825 | ₩90,239 | ₩88,649 | ₩88,743 | -1.20% | 37.3만 |
|---|
| 2026.07.28 | ₩89,678 | ₩90,319 | ₩89,491 | ₩90,078 | +0.45% | 18.3만 |
|---|
| 2026.07.27 | ₩90,653 | ₩90,706 | ₩89,424 | ₩89,758 | -0.99% | 11.8만 |
|---|
| 2026.07.24 | ₩90,038 | ₩90,586 | ₩89,731 | ₩89,945 | -0.10% | 14만 |
|---|
| 2026.07.23 | ₩90,025 | ₩90,412 | ₩89,664 | ₩89,985 | -0.04% | 24.8만 |
|---|
| 2026.07.22 | ₩90,867 | ₩91,401 | ₩90,746 | ₩90,920 | +0.06% | 11.3만 |
|---|
| 2026.07.21 | ₩90,947 | ₩91,100 | ₩90,639 | ₩91,094 | +0.16% | 7.2만 |
|---|
| 2026.07.20 | ₩90,733 | ₩91,167 | ₩90,185 | ₩90,319 | -0.46% | 16.5만 |
|---|
| 2026.07.17 | ₩90,159 | ₩90,920 | ₩90,025 | ₩90,305 | +0.16% | 21.3만 |
|---|
| 2026.07.16 | ₩91,695 | ₩91,855 | ₩91,027 | ₩91,361 | -0.36% | 20.8만 |
|---|
| 2026.07.15 | ₩91,975 | ₩92,042 | ₩91,160 | ₩91,828 | -0.16% | 10.1만 |
|---|
| 2026.07.14 | ₩91,628 | ₩91,889 | ₩91,307 | ₩91,762 | +0.15% | 16.6만 |
|---|
| 2026.07.13 | ₩91,588 | ₩91,668 | ₩91,040 | ₩91,147 | -0.48% | 17.6만 |
|---|
| 2026.07.10 | ₩91,227 | ₩91,942 | ₩91,007 | ₩91,922 | +0.76% | 17.7만 |
|---|
| 2026.07.09 | ₩91,160 | ₩91,509 | ₩91,040 | ₩91,374 | +0.23% | 16.5만 |
|---|
| 2026.07.08 | ₩90,559 | ₩90,947 | ₩90,172 | ₩90,853 | +0.32% | 19.3만 |
|---|
| 2026.07.07 | ₩91,281 | ₩91,441 | ₩90,760 | ₩91,067 | -0.23% | 23.5만 |
|---|
| 2026.07.06 | ₩91,508 | ₩91,708 | ₩91,334 | ₩91,588 | +0.09% | 12.9만 |
|---|
| 2026.07.02 | ₩91,722 | ₩92,082 | ₩90,513 | ₩91,187 | -0.58% | 22.7만 |
|---|
| 2026.07.01 | ₩91,321 | ₩91,868 | ₩91,067 | ₩91,414 | +0.10% | 20.2만 |
|---|
| 2026.06.30 | ₩91,628 | ₩92,162 | ₩91,454 | ₩91,989 | +0.39% | 23.2만 |
|---|
| 2026.06.29 | ₩90,773 | ₩91,534 | ₩90,239 | ₩91,494 | +0.79% | 8.8만 |
|---|
| 2026.06.26 | ₩90,225 | ₩91,040 | ₩89,992 | ₩90,225 | 0.00% | 41.1만 |
|---|
| 2026.06.25 | ₩91,134 | ₩91,301 | ₩90,239 | ₩90,853 | -0.31% | 102.4만 |
|---|
| 2026.06.24 | ₩90,292 | ₩90,947 | ₩89,744 | ₩90,172 | -0.13% | 27.6만 |
|---|
| 2026.06.23 | ₩90,038 | ₩90,786 | ₩89,972 | ₩90,212 | +0.19% | 28.7만 |
|---|
| 2026.06.22 | ₩91,882 | ₩92,256 | ₩91,441 | ₩91,681 | -0.22% | 25.5만 |
|---|
| 2026.06.18 | ₩91,909 | ₩91,957 | ₩91,521 | ₩91,748 | -0.17% | 45.9만 |
|---|
| 2026.06.17 | ₩92,162 | ₩92,349 | ₩90,780 | ₩91,000 | -1.26% | 33.6만 |
|---|
| 2026.06.16 | ₩92,870 | ₩92,924 | ₩92,109 | ₩92,149 | -0.78% | 21.1만 |
|---|
| 2026.06.15 | ₩92,496 | ₩93,031 | ₩92,496 | ₩92,737 | +0.26% | 131.5만 |
|---|
| 2026.06.12 | ₩90,786 | ₩91,521 | ₩90,319 | ₩91,227 | +0.49% | 13.3만 |
|---|
| 2026.06.11 | ₩89,370 | ₩90,746 | ₩88,849 | ₩90,506 | +1.27% | 20.7만 |
|---|
| 2026.06.10 | ₩89,931 | ₩90,760 | ₩88,956 | ₩88,970 | -1.07% | 24.2만 |
|---|
| 2026.06.09 | ₩90,973 | ₩91,481 | ₩88,582 | ₩90,452 | -0.57% | 38.1만 |
|---|
| 2026.06.08 | ₩90,746 | ₩90,947 | ₩90,252 | ₩90,426 | -0.35% | 22.4만 |
|---|
| 2026.06.05 | ₩91,735 | ₩91,735 | ₩89,805 | ₩90,052 | -1.83% | 21.3만 |
|---|
| 2026.06.04 | ₩91,508 | ₩92,610 | ₩91,508 | ₩92,416 | +0.99% | 9.2만 |
|---|
| 2026.06.03 | ₩91,949 | ₩91,949 | ₩91,361 | ₩91,361 | -0.64% | 22.6만 |
|---|
| 2026.06.02 | ₩92,122 | ₩92,363 | ₩91,985 | ₩92,042 | -0.09% | 5.9만 |
|---|
| 2026.06.01 | ₩91,601 | ₩92,523 | ₩91,588 | ₩92,443 | +0.92% | 17.7만 |
|---|
| 2026.05.29 | ₩91,708 | ₩91,975 | ₩91,508 | ₩91,508 | -0.22% | 20.7만 |
|---|
| 2026.05.28 | ₩91,067 | ₩91,668 | ₩91,014 | ₩91,508 | +0.48% | 14.5만 |
|---|
| 2026.05.27 | ₩91,454 | ₩91,454 | ₩90,960 | ₩91,120 | -0.37% | 21.6만 |
|---|
| 2026.05.26 | ₩91,187 | ₩91,534 | ₩91,027 | ₩91,374 | +0.21% | 6.7만 |
|---|
| 2026.05.22 | ₩91,014 | ₩91,160 | ₩90,639 | ₩90,733 | -0.31% | 12만 |
|---|
| 2026.05.21 | ₩90,252 | ₩90,907 | ₩90,025 | ₩90,599 | +0.38% | 35.3만 |
|---|
| 2026.05.20 | ₩90,078 | ₩90,706 | ₩89,865 | ₩90,680 | +0.67% | 19.2만 |
|---|
| 2026.05.19 | ₩90,052 | ₩90,466 | ₩89,691 | ₩89,838 | -0.24% | 16.7만 |
|---|
| 2026.05.18 | ₩90,760 | ₩90,880 | ₩89,758 | ₩90,372 | -0.43% | 53.8만 |
|---|
| 2026.05.15 | ₩90,840 | ₩91,000 | ₩90,359 | ₩90,399 | -0.49% | 11.9만 |
|---|
| 2026.05.14 | ₩91,107 | ₩91,748 | ₩90,987 | ₩91,628 | +0.57% | 5.5만 |
|---|
| 2026.05.13 | ₩90,386 | ₩90,987 | ₩90,018 | ₩90,826 | +0.49% | 9.3만 |
|---|
| 2026.05.12 | ₩89,998 | ₩90,225 | ₩89,330 | ₩90,118 | +0.13% | 11.8만 |
|---|
| 2026.05.11 | ₩89,878 | ₩90,506 | ₩89,854 | ₩90,279 | +0.45% | 17.7만 |
|---|
| 2026.05.08 | ₩89,704 | ₩90,038 | ₩89,671 | ₩89,958 | +0.28% | 10.1만 |
|---|
| 2026.05.07 | ₩89,718 | ₩89,865 | ₩89,157 | ₩89,384 | -0.37% | 76.8만 |
|---|
| 2026.05.06 | ₩88,836 | ₩89,684 | ₩88,769 | ₩89,624 | +0.89% | 27.9만 |
|---|
| 2026.05.05 | ₩87,834 | ₩88,168 | ₩87,834 | ₩88,075 | +0.27% | 19.8만 |
|---|
| 2026.05.04 | ₩87,647 | ₩87,928 | ₩87,073 | ₩87,380 | -0.30% | 25.4만 |
|---|
| 2026.05.01 | ₩88,061 | ₩88,181 | ₩87,680 | ₩87,727 | -0.38% | 28.1만 |
|---|
| 2026.04.30 | ₩87,554 | ₩87,961 | ₩86,886 | ₩87,821 | +0.31% | 16만 |
|---|
| 2026.04.29 | ₩87,139 | ₩87,273 | ₩86,859 | ₩87,166 | +0.03% | 19.3만 |
|---|
| 2026.04.28 | ₩87,326 | ₩87,326 | ₩86,912 | ₩87,206 | -0.14% | 22.7만 |
|---|
| 2026.04.27 | ₩86,952 | ₩87,514 | ₩86,872 | ₩87,473 | +0.60% | 151만 |
|---|
| 2026.04.24 | ₩86,525 | ₩87,099 | ₩86,345 | ₩87,073 | +0.63% | 116만 |
|---|
| 2026.04.23 | ₩86,538 | ₩86,712 | ₩85,510 | ₩86,258 | -0.32% | 53만 |
|---|
| 2026.04.22 | ₩86,565 | ₩86,779 | ₩86,418 | ₩86,779 | +0.25% | 19.2만 |
|---|
| 2026.04.21 | ₩86,752 | ₩86,879 | ₩85,870 | ₩85,977 | -0.89% | 27.7만 |
|---|
| 2026.04.20 | ₩86,578 | ₩86,685 | ₩86,271 | ₩86,538 | -0.05% | 18.4만 |
|---|
| 2026.04.17 | ₩86,097 | ₩86,926 | ₩86,097 | ₩86,752 | +0.76% | 33.8만 |
|---|
| 2026.04.16 | ₩85,523 | ₩85,737 | ₩85,283 | ₩85,536 | +0.02% | 22.6만 |
|---|
| 2026.04.15 | ₩84,868 | ₩85,530 | ₩84,762 | ₩85,496 | +0.74% | 100만 |
|---|
| 2026.04.14 | ₩84,040 | ₩84,828 | ₩83,947 | ₩84,828 | +0.94% | 21.3만 |
|---|
| 2026.04.13 | ₩82,731 | ₩83,760 | ₩82,597 | ₩83,760 | +1.24% | 14만 |
|---|
| 2026.04.10 | ₩83,479 | ₩83,479 | ₩82,918 | ₩83,038 | -0.53% | 19.6만 |
|---|
| 2026.04.09 | ₩82,731 | ₩83,399 | ₩82,544 | ₩83,292 | +0.68% | 16.7만 |
|---|
| 2026.04.08 | ₩82,811 | ₩82,918 | ₩82,317 | ₩82,851 | +0.05% | 34.6만 |
|---|
| 2026.04.07 | ₩80,540 | ₩80,741 | ₩79,739 | ₩80,727 | +0.23% | 99.5만 |
|---|
| 2026.04.06 | ₩80,393 | ₩80,821 | ₩80,313 | ₩80,821 | +0.53% | 22.1만 |
|---|
| 2026.04.02 | ₩79,325 | ₩80,520 | ₩79,044 | ₩80,420 | +1.38% | 48.8만 |
|---|
| 2026.04.01 | ₩80,033 | ₩80,640 | ₩79,939 | ₩80,193 | +0.20% | 48.5만 |
|---|
| 2026.03.31 | ₩78,109 | ₩79,725 | ₩78,082 | ₩79,552 | +1.85% | 86.4만 |
|---|
| 2026.03.30 | ₩78,256 | ₩78,256 | ₩77,040 | ₩77,334 | -1.18% | 25.5만 |
|---|
| 2026.03.27 | ₩78,510 | ₩78,536 | ₩77,414 | ₩77,494 | -1.29% | 57.8만 |
|---|
| 2026.03.26 | ₩79,725 | ₩79,952 | ₩78,777 | ₩78,804 | -1.16% | 38.7만 |
|---|
| 2026.03.25 | ₩80,407 | ₩80,694 | ₩79,899 | ₩80,220 | -0.23% | 82.5만 |
|---|
| 2026.03.24 | ₩79,618 | ₩80,340 | ₩79,525 | ₩79,846 | +0.29% | 78.7만 |
|---|
| 2026.03.23 | ₩80,500 | ₩80,981 | ₩79,939 | ₩80,126 | -0.46% | 96.9만 |
|---|
| 2026.03.20 | ₩80,393 | ₩80,393 | ₩78,964 | ₩79,405 | -1.23% | 50.6만 |
|---|
| 2026.03.19 | ₩80,260 | ₩80,994 | ₩80,153 | ₩80,634 | +0.47% | 64.2만 |
|---|
| 2026.03.18 | ₩81,729 | ₩81,809 | ₩80,847 | ₩80,901 | -1.01% | 55만 |
|---|
| 2026.03.17 | ₩82,223 | ₩82,451 | ₩81,996 | ₩82,023 | -0.24% | 18.2만 |
|---|
| 2026.03.16 | ₩81,716 | ₩82,183 | ₩81,596 | ₩81,809 | +0.11% | 35.5만 |
|---|
| 2026.03.13 | ₩81,756 | ₩82,157 | ₩80,847 | ₩80,968 | -0.96% | 61.6만 |
|---|
| 2026.03.12 | ₩82,117 | ₩82,117 | ₩81,449 | ₩81,462 | -0.80% | 30.9만 |
|---|
| 2026.03.11 | ₩82,771 | ₩83,092 | ₩82,384 | ₩82,744 | -0.03% | 38.9만 |
|---|
| 2026.03.10 | ₩82,718 | ₩83,519 | ₩82,384 | ₩82,744 | +0.03% | 72.1만 |
|---|
| 2026.03.09 | ₩81,248 | ₩82,945 | ₩80,861 | ₩82,811 | +1.92% | 127.2만 |
|---|
| 2026.03.06 | ₩82,223 | ₩82,531 | ₩81,803 | ₩82,090 | -0.16% | 110.7만 |
|---|
| 2026.03.05 | ₩83,399 | ₩83,733 | ₩82,504 | ₩83,265 | -0.16% | 130.3만 |
|---|
| 2026.03.04 | ₩83,666 | ₩84,160 | ₩83,399 | ₩83,920 | +0.30% | 38.9만 |
|---|
| 2026.03.03 | ₩82,905 | ₩83,800 | ₩82,317 | ₩83,493 | +0.71% | 122만 |
|---|
| 2026.03.02 | ₩83,199 | ₩84,575 | ₩83,199 | ₩84,267 | +1.28% | 85.8만 |
|---|
| 2026.02.27 | ₩83,880 | ₩84,281 | ₩83,790 | ₩84,134 | +0.30% | 57만 |
|---|
| 2026.02.26 | ₩85,496 | ₩85,496 | ₩84,307 | ₩84,815 | -0.80% | 42.5만 |
|---|
| 2026.02.25 | ₩85,029 | ₩85,510 | ₩85,029 | ₩85,443 | +0.49% | 57.6만 |
|---|
| 2026.02.24 | ₩84,147 | ₩84,842 | ₩83,920 | ₩84,735 | +0.70% | 26만 |
|---|
| 2026.02.23 | ₩84,748 | ₩85,042 | ₩83,880 | ₩84,107 | -0.76% | 37.5만 |
|---|
| 2026.02.20 | ₩83,826 | ₩84,828 | ₩83,693 | ₩84,828 | +1.20% | 58.3만 |
|---|
| 2026.02.19 | ₩84,147 | ₩84,307 | ₩83,746 | ₩84,080 | -0.08% | 47.7만 |
|---|
| 2026.02.18 | ₩84,214 | ₩84,735 | ₩84,013 | ₩84,414 | +0.24% | 30.2만 |
|---|
| 2026.02.17 | ₩83,653 | ₩84,201 | ₩83,072 | ₩83,907 | +0.30% | 59.5만 |
|---|
| 2026.02.13 | ₩83,973 | ₩84,347 | ₩83,426 | ₩83,746 | -0.27% | 60.8만 |
|---|
| 2026.02.12 | ₩85,523 | ₩85,630 | ₩83,820 | ₩83,840 | -1.97% | 75.3만 |
|---|
| 2026.02.11 | ₩85,750 | ₩85,884 | ₩84,989 | ₩85,189 | -0.65% | 38.7만 |
|---|
| 2026.02.10 | ₩85,630 | ₩85,683 | ₩85,102 | ₩85,176 | -0.53% | 20만 |
|---|
| 2026.02.09 | ₩85,082 | ₩85,737 | ₩85,049 | ₩85,590 | +0.60% | 17만 |
|---|
| 2026.02.06 | ₩84,160 | ₩85,456 | ₩84,120 | ₩85,269 | +1.32% | 20.1만 |
|---|
| 2026.02.05 | ₩83,867 | ₩84,160 | ₩83,252 | ₩83,519 | -0.41% | 40.5만 |
|---|
| 2026.02.04 | ₩84,868 | ₩85,096 | ₩84,080 | ₩84,575 | -0.35% | 52.1만 |
|---|
| 2026.02.03 | ₩85,416 | ₩85,476 | ₩84,094 | ₩84,615 | -0.94% | 63.9만 |
|---|
| 2026.02.02 | ₩84,601 | ₩85,563 | ₩84,601 | ₩85,443 | +0.99% | 20.4만 |
|---|
| 2026.01.30 | ₩84,842 | ₩85,149 | ₩84,321 | ₩84,882 | +0.05% | 37.9만 |
|---|
| 2026.01.29 | ₩85,376 | ₩85,423 | ₩83,973 | ₩85,256 | -0.14% | 118만 |
|---|
| 2026.01.28 | ₩85,430 | ₩85,536 | ₩85,136 | ₩85,376 | -0.06% | 36.9만 |
|---|
| 2026.01.27 | ₩85,149 | ₩85,383 | ₩85,069 | ₩85,229 | +0.09% | 21.3만 |
|---|
| 2026.01.26 | ₩84,561 | ₩85,042 | ₩84,468 | ₩84,909 | +0.41% | 34.7만 |
|---|
| 2026.01.23 | ₩84,227 | ₩84,575 | ₩84,160 | ₩84,334 | +0.13% | 38.7만 |
|---|
| 2026.01.22 | ₩84,347 | ₩84,548 | ₩84,080 | ₩84,294 | -0.06% | 23.6만 |
|---|
| 2026.01.21 | ₩82,998 | ₩84,281 | ₩82,865 | ₩83,853 | +1.03% | 43.1만 |
|---|
| 2026.01.20 | ₩83,199 | ₩83,479 | ₩82,571 | ₩82,691 | -0.61% | 40.4만 |
|---|
| 2026.01.16 | ₩84,748 | ₩84,748 | ₩84,261 | ₩84,334 | -0.49% | 39.7만 |
|---|
| 2026.01.15 | ₩84,802 | ₩84,828 | ₩84,374 | ₩84,494 | -0.36% | 49.1만 |
|---|
| 2026.01.14 | ₩84,281 | ₩84,321 | ₩83,746 | ₩84,267 | -0.02% | 117.7만 |
|---|
| 2026.01.13 | ₩84,775 | ₩84,828 | ₩84,241 | ₩84,534 | -0.28% | 30.9만 |
|---|
| 2026.01.12 | ₩84,401 | ₩84,828 | ₩84,388 | ₩84,708 | +0.36% | 36.7만 |
|---|
| 2026.01.09 | ₩84,454 | ₩84,922 | ₩84,321 | ₩84,775 | +0.38% | 31.4만 |
|---|
| 2026.01.08 | ₩84,374 | ₩84,481 | ₩84,094 | ₩84,334 | -0.05% | 23.2만 |
|---|
| 2026.01.07 | ₩84,615 | ₩84,895 | ₩84,414 | ₩84,428 | -0.22% | 30.4만 |
|---|
| 2026.01.06 | ₩84,201 | ₩84,601 | ₩84,110 | ₩84,575 | +0.44% | 34.2만 |
|---|
| 2026.01.05 | ₩84,013 | ₩84,347 | ₩84,013 | ₩84,107 | +0.11% | 23만 |
|---|
| 2026.01.02 | ₩83,867 | ₩84,067 | ₩83,319 | ₩83,706 | -0.19% | 21.3만 |
|---|
| 2025.12.31 | ₩84,080 | ₩84,080 | ₩83,386 | ₩83,426 | -0.78% | 31만 |
|---|
| 2025.12.30 | ₩83,987 | ₩84,160 | ₩83,907 | ₩84,013 | +0.03% | 20.2만 |
|---|
| 2025.12.29 | ₩83,960 | ₩84,160 | ₩83,813 | ₩84,080 | +0.14% | 20.1만 |
|---|
| 2025.12.26 | ₩84,281 | ₩84,441 | ₩84,174 | ₩84,281 | 0.00% | 11.3만 |
|---|
| 2025.12.24 | ₩83,826 | ₩84,294 | ₩83,826 | ₩84,241 | +0.49% | 6.9만 |
|---|
| 2025.12.23 | ₩83,319 | ₩83,947 | ₩83,319 | ₩83,947 | +0.75% | 17만 |
|---|
| 2025.12.22 | ₩83,372 | ₩83,519 | ₩83,252 | ₩83,452 | +0.10% | 23.3만 |
|---|
| 2025.12.19 | ₩82,557 | ₩83,025 | ₩82,557 | ₩82,985 | +0.52% | 42.2만 |
|---|
| 2025.12.18 | ₩82,638 | ₩82,998 | ₩82,304 | ₩82,504 | -0.16% | 47.2만 |
|---|
| 2025.12.17 | ₩82,825 | ₩82,825 | ₩81,889 | ₩81,916 | -1.10% | 42.1만 |
|---|
| 2025.12.16 | ₩82,891 | ₩83,025 | ₩82,284 | ₩82,718 | -0.21% | 46.3만 |
|---|
| 2025.12.15 | ₩83,559 | ₩83,559 | ₩82,811 | ₩82,998 | -0.67% | 40.8만 |
|---|
| 2025.12.12 | ₩83,800 | ₩83,907 | ₩82,865 | ₩83,132 | -0.80% | 72.4만 |
|---|
| 2025.12.11 | ₩83,292 | ₩83,760 | ₩82,972 | ₩83,733 | +0.53% | 20.6만 |
|---|
| 2025.12.10 | ₩83,052 | ₩83,586 | ₩82,825 | ₩83,452 | +0.48% | 27.4만 |
|---|
| 2025.12.09 | ₩83,172 | ₩83,305 | ₩83,078 | ₩83,118 | -0.06% | 18.5만 |
|---|
| 2025.12.08 | ₩83,466 | ₩83,466 | ₩82,958 | ₩83,185 | -0.34% | 47만 |
|---|
| 2025.12.05 | ₩83,412 | ₩83,720 | ₩83,292 | ₩83,412 | 0.00% | 27.8만 |
|---|
| 2025.12.04 | ₩83,519 | ₩83,519 | ₩82,918 | ₩83,279 | -0.29% | 29.6만 |
|---|
| 2025.12.03 | ₩82,811 | ₩83,426 | ₩82,811 | ₩83,225 | +0.50% | 21.1만 |
|---|
| 2025.12.02 | ₩82,985 | ₩83,305 | ₩82,798 | ₩83,012 | +0.03% | 33.4만 |
|---|
| 2025.12.01 | ₩82,477 | ₩83,092 | ₩82,451 | ₩82,798 | +0.39% | 31.1만 |
|---|
| 2025.11.28 | ₩82,784 | ₩83,025 | ₩82,758 | ₩82,985 | +0.24% | 37.4만 |
|---|
| 2025.11.26 | ₩82,624 | ₩83,012 | ₩82,464 | ₩82,718 | +0.11% | 59.9만 |
|---|
| 2025.11.25 | ₩81,475 | ₩82,397 | ₩81,115 | ₩82,250 | +0.95% | 55.8만 |
|---|
| 2025.11.24 | ₩81,008 | ₩81,702 | ₩80,767 | ₩81,489 | +0.59% | 66.7만 |
|---|
| 2025.11.21 | ₩79,979 | ₩81,275 | ₩79,605 | ₩80,594 | +0.77% | 196.6만 |
|---|
| 2025.11.20 | ₩81,970 | ₩82,250 | ₩79,525 | ₩79,632 | -2.85% | 135.3만 |
|---|
| 2025.11.19 | ₩80,487 | ₩81,382 | ₩80,313 | ₩80,701 | +0.27% | 86.1만 |
|---|
| 2025.11.18 | ₩80,473 | ₩80,954 | ₩79,812 | ₩80,367 | -0.13% | 107.5만 |
|---|
| 2025.11.17 | ₩81,622 | ₩82,050 | ₩80,674 | ₩81,021 | -0.74% | 90.2만 |
|---|
| 2025.11.14 | ₩80,914 | ₩82,223 | ₩80,781 | ₩81,849 | +1.16% | 92.2만 |
|---|
| 2025.11.13 | ₩82,611 | ₩82,744 | ₩81,622 | ₩81,769 | -1.02% | 54.7만 |
|---|
| 2025.11.12 | ₩83,092 | ₩83,092 | ₩82,597 | ₩82,905 | -0.23% | 103만 |
|---|
| 2025.11.11 | ₩82,344 | ₩82,885 | ₩82,183 | ₩82,838 | +0.60% | 25.2만 |
|---|
| 2025.11.10 | ₩81,930 | ₩82,611 | ₩81,716 | ₩82,571 | +0.78% | 29.7만 |
|---|
| 2025.11.07 | ₩80,754 | ₩81,195 | ₩80,113 | ₩81,141 | +0.48% | 27.8만 |
|---|
| 2025.11.06 | ₩81,796 | ₩81,849 | ₩80,921 | ₩81,048 | -0.91% | 45만 |
|---|
| 2025.11.05 | ₩81,662 | ₩82,410 | ₩81,636 | ₩81,823 | +0.20% | 18.9만 |
|---|
| 2025.11.04 | ₩81,662 | ₩82,103 | ₩81,555 | ₩81,676 | +0.02% | 92.9만 |
|---|
| 2025.11.03 | ₩82,825 | ₩82,825 | ₩82,076 | ₩82,491 | -0.40% | 30.2만 |
|---|
| 2025.10.31 | ₩82,958 | ₩82,958 | ₩82,143 | ₩82,344 | -0.74% | 42.9만 |
|---|
| 2025.10.30 | ₩82,945 | ₩83,279 | ₩82,624 | ₩82,624 | -0.39% | 28.9만 |
|---|
| 2025.10.29 | ₩83,493 | ₩83,773 | ₩82,905 | ₩83,279 | -0.26% | 40.3만 |
|---|
| 2025.10.28 | ₩83,292 | ₩83,486 | ₩82,905 | ₩83,319 | +0.03% | 31만 |
|---|
| 2025.10.27 | ₩82,611 | ₩83,012 | ₩82,517 | ₩83,012 | +0.49% | 26.5만 |
|---|
| 2025.10.24 | ₩81,662 | ₩82,031 | ₩81,515 | ₩81,903 | +0.29% | 10.1만 |
|---|
| 2025.10.23 | ₩80,941 | ₩81,288 | ₩80,874 | ₩81,222 | +0.35% | 19.4만 |
|---|
| 2025.10.22 | ₩81,275 | ₩81,275 | ₩80,286 | ₩80,741 | -0.66% | 42만 |
|---|
| 2025.10.21 | ₩81,128 | ₩81,235 | ₩80,954 | ₩81,061 | -0.08% | 6.4만 |
|---|
| 2025.10.20 | ₩80,513 | ₩81,235 | ₩80,513 | ₩81,101 | +0.73% | 10.6만 |
|---|
| 2025.10.17 | ₩79,391 | ₩80,353 | ₩79,391 | ₩80,166 | +0.98% | 19.7만 |
|---|
| 2025.10.16 | ₩80,286 | ₩80,447 | ₩79,164 | ₩79,525 | -0.95% | 36.7만 |
|---|
| 2025.10.15 | ₩80,313 | ₩80,634 | ₩79,391 | ₩80,059 | -0.32% | 23.9만 |
|---|
| 2025.10.14 | ₩79,017 | ₩80,079 | ₩78,670 | ₩79,699 | +0.86% | 25.9만 |
|---|
| 2025.10.13 | ₩79,618 | ₩79,859 | ₩79,311 | ₩79,699 | +0.10% | 17.7만 |
|---|
| 2025.10.10 | ₩80,981 | ₩81,115 | ₩78,670 | ₩78,670 | -2.85% | 50.5만 |
|---|