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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩94,713 | ₩96,059 | ₩94,471 | ₩95,476 | +0.81% | 104.8만 |
| 2026.09.28–2026.10.02 | ₩94,136 | ₩94,940 | ₩93,332 | ₩94,592 | +0.48% | 95.8만 |
| 2026.09.21–2026.09.25 | ₩93,868 | ₩94,827 | ₩93,239 | ₩94,458 | +0.63% | 134.8만 |
| 2026.09.14–2026.09.18 | ₩93,024 | ₩93,694 | ₩91,899 | ₩93,359 | +0.36% | 104.5만 |
| 2026.09.08–2026.09.11 | ₩95,289 | ₩95,289 | ₩93,038 | ₩93,748 | -1.62% | 211.3만 |
| 2026.08.31–2026.09.04 | ₩94,940 | ₩95,811 | ₩93,681 | ₩95,436 | +0.52% | 111.3만 |
| 2026.08.24–2026.08.28 | ₩94,873 | ₩96,059 | ₩94,431 | ₩95,182 | +0.32% | 128.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,366 |
| ₩94,478 |
| ₩94,994 |
| -1.27% |
| 72만 |
| 2026.08.10–2026.08.14 | ₩95,383 | ₩96,508 | ₩94,947 | ₩96,213 | +0.87% | 118.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩92,220 | ₩96,093 | ₩92,193 | ₩95,423 | +3.47% | 383.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩90,934 | ₩92,260 | ₩88,924 | ₩91,925 | +1.09% | 132.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩91,014 | ₩91,684 | ₩89,942 | ₩90,224 | -0.87% | 73.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩91,872 | ₩92,327 | ₩90,304 | ₩90,585 | -1.40% | 86.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩91,791 | ₩92,227 | ₩90,451 | ₩92,207 | +0.45% | 89.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩91,054 | ₩92,448 | ₩90,518 | ₩91,470 | +0.46% | 74.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩92,167 | ₩92,542 | ₩90,023 | ₩90,505 | -1.80% | 225.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩92,783 | ₩93,319 | ₩91,061 | ₩92,033 | -0.81% | 232.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩91,028 | ₩91,805 | ₩88,857 | ₩91,510 | +0.53% | 118.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩91,885 | ₩92,897 | ₩90,083 | ₩90,331 | -1.69% | 76.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩91,470 | ₩92,260 | ₩91,242 | ₩91,791 | +0.35% | 63.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩91,041 | ₩91,443 | ₩89,969 | ₩91,014 | -0.03% | 136.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩90,157 | ₩92,033 | ₩89,607 | ₩90,679 | +0.58% | 56.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩87,919 | ₩90,317 | ₩87,343 | ₩90,237 | +2.64% | 160만 |
|---|
| 2026.04.27–2026.05.01 | ₩87,222 | ₩88,455 | ₩87,128 | ₩87,999 | +0.89% | 237.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩86,847 | ₩87,369 | ₩85,775 | ₩87,343 | +0.57% | 234.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩82,987 | ₩87,195 | ₩82,853 | ₩87,021 | +4.86% | 191.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩80,642 | ₩83,738 | ₩79,986 | ₩83,296 | +3.29% | 192.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩78,498 | ₩80,890 | ₩77,279 | ₩80,669 | +2.77% | 209.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩80,750 | ₩81,232 | ₩77,654 | ₩77,735 | -3.73% | 354.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩81,969 | ₩82,706 | ₩79,209 | ₩79,651 | -2.83% | 223.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩81,500 | ₩83,778 | ₩81,098 | ₩81,219 | -0.35% | 330.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩83,456 | ₩84,837 | ₩82,056 | ₩82,344 | -1.33% | 487.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩85,011 | ₩85,775 | ₩84,050 | ₩84,394 | -0.73% | 220.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩83,912 | ₩85,091 | ₩83,329 | ₩85,091 | +1.41% | 195.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩85,346 | ₩86,150 | ₩83,684 | ₩84,006 | -1.57% | 211.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩84,863 | ₩85,828 | ₩83,510 | ₩85,533 | +0.79% | 197.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩84,823 | ₩85,801 | ₩84,234 | ₩85,145 | +0.38% | 248.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩83,456 | ₩84,837 | ₩82,827 | ₩84,595 | +1.36% | 145.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩84,662 | ₩85,091 | ₩84,006 | ₩84,595 | -0.08% | 274.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩84,274 | ₩85,185 | ₩84,274 | ₩85,038 | +0.91% | 142.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩84,220 | ₩84,421 | ₩83,577 | ₩83,966 | -0.30% | 92.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩83,631 | ₩84,703 | ₩83,510 | ₩84,542 | +1.09% | 58.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩83,818 | ₩83,818 | ₩82,143 | ₩83,242 | -0.69% | 218.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩83,724 | ₩84,167 | ₩83,081 | ₩83,389 | -0.40% | 185.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩82,733 | ₩83,979 | ₩82,706 | ₩83,671 | +1.13% | 143만 |
|---|
| 2025.11.24–2025.11.28 | ₩81,259 | ₩83,282 | ₩81,018 | ₩83,242 | +2.44% | 219.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩81,875 | ₩82,505 | ₩79,771 | ₩80,843 | -1.26% | 615.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩82,183 | ₩83,349 | ₩81,031 | ₩82,103 | -0.10% | 304.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩83,081 | ₩83,081 | ₩80,361 | ₩81,393 | -2.03% | 214.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩82,867 | ₩84,033 | ₩82,398 | ₩82,599 | -0.32% | 169.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩80,763 | ₩82,285 | ₩80,535 | ₩82,157 | +1.73% | 88.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩79,865 | ₩80,884 | ₩78,914 | ₩80,415 | +0.69% | 123.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩81,232 | ₩81,366 | ₩78,914 | ₩78,914 | -2.85% | 50.5만 |
|---|