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 | ₩95,125 | ₩95,285 | ₩94,885 | ₩95,179 | +0.06% | 25.3만 |
| 2026.10.08 | ₩94,751 | ₩94,952 | ₩94,177 | ₩94,577 | -0.18% | 18만 |
| 2026.10.07 | ₩94,898 | ₩95,165 | ₩94,698 | ₩95,139 | +0.25% | 17.7만 |
| 2026.10.06 | ₩95,472 | ₩95,760 | ₩95,372 | ₩95,406 | -0.07% | 20.9만 |
| 2026.10.05 | ₩94,417 | ₩95,232 | ₩94,377 | ₩95,032 | +0.65% | 22.8만 |
| 2026.10.02 | ₩94,564 | ₩94,644 | ₩94,003 | ₩94,297 | -0.28% | 20.3만 |
| 2026.10.01 | ₩93,789 | ₩93,903 | ₩93,041 | ₩93,696 | -0.10% | 20.9만 |
| 2026.09.30 | ₩93,990 | ₩94,310 | ₩93,362 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,415 |
| -0.61% |
| 21.5만 |
| 2026.09.29 | ₩93,976 | ₩94,030 | ₩93,389 | ₩93,682 | -0.31% | 19.9만 |
|---|
| 2026.09.28 | ₩93,843 | ₩94,137 | ₩93,429 | ₩93,723 | -0.13% | 13.2만 |
|---|
| 2026.09.25 | ₩93,669 | ₩94,217 | ₩93,537 | ₩94,163 | +0.53% | 30.8만 |
|---|
| 2026.09.24 | ₩92,988 | ₩93,576 | ₩92,948 | ₩93,536 | +0.59% | 34.9만 |
|---|
| 2026.09.23 | ₩94,137 | ₩94,244 | ₩93,335 | ₩93,522 | -0.65% | 33.7만 |
|---|
| 2026.09.22 | ₩94,484 | ₩94,531 | ₩94,083 | ₩94,297 | -0.20% | 11.7만 |
|---|
| 2026.09.21 | ₩93,576 | ₩94,471 | ₩93,515 | ₩94,337 | +0.81% | 23.9만 |
|---|
| 2026.09.18 | ₩93,028 | ₩93,081 | ₩92,600 | ₩93,068 | +0.04% | 8.6만 |
|---|
| 2026.09.17 | ₩93,348 | ₩93,348 | ₩92,894 | ₩93,108 | -0.26% | 9.7만 |
|---|
| 2026.09.16 | ₩92,881 | ₩93,135 | ₩91,612 | ₩92,066 | -0.88% | 14.8만 |
|---|
| 2026.09.15 | ₩93,188 | ₩93,188 | ₩92,527 | ₩92,627 | -0.60% | 43.8만 |
|---|
| 2026.09.14 | ₩92,734 | ₩93,402 | ₩92,667 | ₩93,108 | +0.40% | 27.6만 |
|---|
| 2026.09.11 | ₩93,736 | ₩93,763 | ₩93,389 | ₩93,455 | -0.30% | 11.1만 |
|---|
| 2026.09.10 | ₩93,068 | ₩93,161 | ₩92,747 | ₩92,841 | -0.24% | 30.6만 |
|---|
| 2026.09.09 | ₩94,030 | ₩94,063 | ₩93,656 | ₩93,736 | -0.31% | 157만 |
|---|
| 2026.09.08 | ₩94,992 | ₩94,992 | ₩94,310 | ₩94,390 | -0.63% | 12.6만 |
|---|
| 2026.09.04 | ₩95,219 | ₩95,513 | ₩95,065 | ₩95,139 | -0.08% | 10.7만 |
|---|
| 2026.09.03 | ₩94,751 | ₩95,412 | ₩94,564 | ₩95,285 | +0.56% | 22.2만 |
|---|
| 2026.09.02 | ₩93,763 | ₩94,471 | ₩93,632 | ₩94,350 | +0.63% | 30.8만 |
|---|
| 2026.09.01 | ₩93,936 | ₩94,123 | ₩93,389 | ₩93,629 | -0.33% | 24.2만 |
|---|
| 2026.08.31 | ₩94,644 | ₩94,814 | ₩94,364 | ₩94,551 | -0.10% | 23.5만 |
|---|
| 2026.08.28 | ₩95,459 | ₩95,760 | ₩94,811 | ₩94,885 | -0.60% | 19.8만 |
|---|
| 2026.08.27 | ₩95,165 | ₩95,613 | ₩94,965 | ₩95,446 | +0.29% | 28.6만 |
|---|
| 2026.08.26 | ₩94,484 | ₩94,738 | ₩94,310 | ₩94,564 | +0.08% | 28.1만 |
|---|
| 2026.08.25 | ₩94,711 | ₩94,778 | ₩94,350 | ₩94,724 | +0.01% | 28.2만 |
|---|
| 2026.08.24 | ₩94,577 | ₩94,577 | ₩94,137 | ₩94,377 | -0.21% | 23.6만 |
|---|
| 2026.08.21 | ₩94,684 | ₩94,885 | ₩94,497 | ₩94,698 | +0.01% | 5.7만 |
|---|
| 2026.08.20 | ₩94,511 | ₩94,818 | ₩94,183 | ₩94,244 | -0.28% | 22.3만 |
|---|
| 2026.08.19 | ₩95,312 | ₩95,406 | ₩94,831 | ₩94,898 | -0.43% | 15.1만 |
|---|
| 2026.08.18 | ₩94,992 | ₩95,125 | ₩94,764 | ₩94,778 | -0.23% | 16.9만 |
|---|
| 2026.08.17 | ₩95,913 | ₩96,066 | ₩95,546 | ₩95,553 | -0.38% | 11.9만 |
|---|
| 2026.08.14 | ₩96,114 | ₩96,167 | ₩95,820 | ₩95,913 | -0.21% | 20.3만 |
|---|
| 2026.08.13 | ₩95,780 | ₩96,207 | ₩95,529 | ₩96,020 | +0.25% | 13만 |
|---|
| 2026.08.12 | ₩95,366 | ₩95,533 | ₩95,125 | ₩95,419 | +0.06% | 35.3만 |
|---|
| 2026.08.11 | ₩95,339 | ₩95,360 | ₩94,651 | ₩94,738 | -0.63% | 24.1만 |
|---|
| 2026.08.10 | ₩95,085 | ₩95,259 | ₩94,885 | ₩94,965 | -0.13% | 26.2만 |
|---|
| 2026.08.07 | ₩94,978 | ₩95,192 | ₩94,764 | ₩95,125 | +0.15% | 14.3만 |
|---|
| 2026.08.06 | ₩94,805 | ₩95,032 | ₩94,497 | ₩94,618 | -0.20% | 254.2만 |
|---|
| 2026.08.05 | ₩95,539 | ₩95,793 | ₩94,698 | ₩94,751 | -0.82% | 37만 |
|---|
| 2026.08.04 | ₩93,549 | ₩94,965 | ₩93,522 | ₩94,711 | +1.24% | 22.8만 |
|---|
| 2026.08.03 | ₩91,933 | ₩93,215 | ₩91,906 | ₩93,095 | +1.26% | 54.9만 |
|---|
| 2026.07.31 | ₩91,452 | ₩91,973 | ₩90,570 | ₩91,639 | +0.20% | 31.5만 |
|---|
| 2026.07.30 | ₩90,196 | ₩90,864 | ₩89,902 | ₩90,744 | +0.61% | 33.3만 |
|---|
| 2026.07.29 | ₩89,822 | ₩90,236 | ₩88,646 | ₩88,740 | -1.20% | 37.3만 |
|---|
| 2026.07.28 | ₩89,675 | ₩90,316 | ₩89,488 | ₩90,076 | +0.45% | 18.3만 |
|---|
| 2026.07.27 | ₩90,650 | ₩90,704 | ₩89,421 | ₩89,755 | -0.99% | 11.8만 |
|---|
| 2026.07.24 | ₩90,036 | ₩90,583 | ₩89,728 | ₩89,942 | -0.10% | 14만 |
|---|
| 2026.07.23 | ₩90,022 | ₩90,410 | ₩89,662 | ₩89,982 | -0.04% | 24.8만 |
|---|
| 2026.07.22 | ₩90,864 | ₩91,398 | ₩90,744 | ₩90,917 | +0.06% | 11.3만 |
|---|
| 2026.07.21 | ₩90,944 | ₩91,098 | ₩90,637 | ₩91,091 | +0.16% | 7.2만 |
|---|
| 2026.07.20 | ₩90,730 | ₩91,164 | ₩90,183 | ₩90,316 | -0.46% | 16.5만 |
|---|
| 2026.07.17 | ₩90,156 | ₩90,917 | ₩90,022 | ₩90,303 | +0.16% | 21.3만 |
|---|
| 2026.07.16 | ₩91,692 | ₩91,852 | ₩91,024 | ₩91,358 | -0.36% | 20.8만 |
|---|
| 2026.07.15 | ₩91,973 | ₩92,039 | ₩91,158 | ₩91,826 | -0.16% | 10.1만 |
|---|
| 2026.07.14 | ₩91,625 | ₩91,886 | ₩91,305 | ₩91,759 | +0.15% | 16.6만 |
|---|
| 2026.07.13 | ₩91,585 | ₩91,665 | ₩91,037 | ₩91,144 | -0.48% | 17.6만 |
|---|
| 2026.07.10 | ₩91,225 | ₩91,939 | ₩91,004 | ₩91,919 | +0.76% | 17.7만 |
|---|
| 2026.07.09 | ₩91,158 | ₩91,506 | ₩91,037 | ₩91,371 | +0.23% | 16.5만 |
|---|
| 2026.07.08 | ₩90,557 | ₩90,944 | ₩90,169 | ₩90,850 | +0.32% | 19.3만 |
|---|
| 2026.07.07 | ₩91,278 | ₩91,438 | ₩90,757 | ₩91,064 | -0.23% | 23.5만 |
|---|
| 2026.07.06 | ₩91,505 | ₩91,705 | ₩91,331 | ₩91,585 | +0.09% | 12.9만 |
|---|
| 2026.07.02 | ₩91,719 | ₩92,079 | ₩90,510 | ₩91,184 | -0.58% | 22.7만 |
|---|
| 2026.07.01 | ₩91,318 | ₩91,866 | ₩91,064 | ₩91,412 | +0.10% | 20.2만 |
|---|
| 2026.06.30 | ₩91,625 | ₩92,160 | ₩91,452 | ₩91,986 | +0.39% | 23.2만 |
|---|
| 2026.06.29 | ₩90,770 | ₩91,532 | ₩90,236 | ₩91,492 | +0.79% | 8.8만 |
|---|
| 2026.06.26 | ₩90,223 | ₩91,037 | ₩89,989 | ₩90,223 | 0.00% | 41.1만 |
|---|
| 2026.06.25 | ₩91,131 | ₩91,298 | ₩90,236 | ₩90,850 | -0.31% | 102.4만 |
|---|
| 2026.06.24 | ₩90,289 | ₩90,944 | ₩89,742 | ₩90,169 | -0.13% | 27.6만 |
|---|
| 2026.06.23 | ₩90,036 | ₩90,784 | ₩89,969 | ₩90,209 | +0.19% | 28.7만 |
|---|
| 2026.06.22 | ₩91,879 | ₩92,253 | ₩91,438 | ₩91,679 | -0.22% | 25.5만 |
|---|
| 2026.06.18 | ₩91,906 | ₩91,954 | ₩91,518 | ₩91,745 | -0.17% | 45.9만 |
|---|
| 2026.06.17 | ₩92,160 | ₩92,347 | ₩90,777 | ₩90,997 | -1.26% | 33.6만 |
|---|
| 2026.06.16 | ₩92,868 | ₩92,921 | ₩92,106 | ₩92,146 | -0.78% | 21.1만 |
|---|
| 2026.06.15 | ₩92,494 | ₩93,028 | ₩92,494 | ₩92,734 | +0.26% | 131.5만 |
|---|
| 2026.06.12 | ₩90,784 | ₩91,518 | ₩90,316 | ₩91,225 | +0.49% | 13.3만 |
|---|
| 2026.06.11 | ₩89,368 | ₩90,744 | ₩88,847 | ₩90,503 | +1.27% | 20.7만 |
|---|
| 2026.06.10 | ₩89,929 | ₩90,757 | ₩88,954 | ₩88,967 | -1.07% | 24.2만 |
|---|
| 2026.06.09 | ₩90,971 | ₩91,478 | ₩88,580 | ₩90,450 | -0.57% | 38.1만 |
|---|
| 2026.06.08 | ₩90,744 | ₩90,944 | ₩90,249 | ₩90,423 | -0.35% | 22.4만 |
|---|
| 2026.06.05 | ₩91,732 | ₩91,732 | ₩89,802 | ₩90,049 | -1.83% | 21.3만 |
|---|
| 2026.06.04 | ₩91,505 | ₩92,607 | ₩91,505 | ₩92,413 | +0.99% | 9.2만 |
|---|
| 2026.06.03 | ₩91,946 | ₩91,946 | ₩91,358 | ₩91,358 | -0.64% | 22.6만 |
|---|
| 2026.06.02 | ₩92,120 | ₩92,360 | ₩91,982 | ₩92,039 | -0.09% | 5.9만 |
|---|
| 2026.06.01 | ₩91,599 | ₩92,520 | ₩91,585 | ₩92,440 | +0.92% | 17.7만 |
|---|
| 2026.05.29 | ₩91,705 | ₩91,973 | ₩91,505 | ₩91,505 | -0.22% | 20.7만 |
|---|
| 2026.05.28 | ₩91,064 | ₩91,665 | ₩91,011 | ₩91,505 | +0.48% | 14.5만 |
|---|
| 2026.05.27 | ₩91,452 | ₩91,452 | ₩90,957 | ₩91,118 | -0.37% | 21.6만 |
|---|
| 2026.05.26 | ₩91,184 | ₩91,532 | ₩91,024 | ₩91,371 | +0.21% | 6.7만 |
|---|
| 2026.05.22 | ₩91,011 | ₩91,158 | ₩90,637 | ₩90,730 | -0.31% | 12만 |
|---|
| 2026.05.21 | ₩90,249 | ₩90,904 | ₩90,022 | ₩90,597 | +0.38% | 35.3만 |
|---|
| 2026.05.20 | ₩90,076 | ₩90,704 | ₩89,862 | ₩90,677 | +0.67% | 19.2만 |
|---|
| 2026.05.19 | ₩90,049 | ₩90,463 | ₩89,688 | ₩89,835 | -0.24% | 16.7만 |
|---|
| 2026.05.18 | ₩90,757 | ₩90,877 | ₩89,755 | ₩90,370 | -0.43% | 53.8만 |
|---|
| 2026.05.15 | ₩90,837 | ₩90,997 | ₩90,356 | ₩90,396 | -0.49% | 11.9만 |
|---|
| 2026.05.14 | ₩91,104 | ₩91,745 | ₩90,984 | ₩91,625 | +0.57% | 5.5만 |
|---|
| 2026.05.13 | ₩90,383 | ₩90,984 | ₩90,016 | ₩90,824 | +0.49% | 9.3만 |
|---|
| 2026.05.12 | ₩89,996 | ₩90,223 | ₩89,328 | ₩90,116 | +0.13% | 11.8만 |
|---|
| 2026.05.11 | ₩89,875 | ₩90,503 | ₩89,851 | ₩90,276 | +0.45% | 17.7만 |
|---|
| 2026.05.08 | ₩89,702 | ₩90,036 | ₩89,668 | ₩89,955 | +0.28% | 10.1만 |
|---|
| 2026.05.07 | ₩89,715 | ₩89,862 | ₩89,154 | ₩89,381 | -0.37% | 76.8만 |
|---|
| 2026.05.06 | ₩88,833 | ₩89,682 | ₩88,767 | ₩89,622 | +0.89% | 27.9만 |
|---|
| 2026.05.05 | ₩87,831 | ₩88,165 | ₩87,831 | ₩88,072 | +0.27% | 19.8만 |
|---|
| 2026.05.04 | ₩87,644 | ₩87,925 | ₩87,070 | ₩87,377 | -0.30% | 25.4만 |
|---|
| 2026.05.01 | ₩88,059 | ₩88,179 | ₩87,678 | ₩87,725 | -0.38% | 28.1만 |
|---|
| 2026.04.30 | ₩87,551 | ₩87,958 | ₩86,883 | ₩87,818 | +0.31% | 16만 |
|---|
| 2026.04.29 | ₩87,137 | ₩87,270 | ₩86,856 | ₩87,164 | +0.03% | 19.3만 |
|---|
| 2026.04.28 | ₩87,324 | ₩87,324 | ₩86,910 | ₩87,204 | -0.14% | 22.7만 |
|---|
| 2026.04.27 | ₩86,950 | ₩87,511 | ₩86,870 | ₩87,471 | +0.60% | 151만 |
|---|
| 2026.04.24 | ₩86,522 | ₩87,097 | ₩86,342 | ₩87,070 | +0.63% | 116만 |
|---|
| 2026.04.23 | ₩86,536 | ₩86,709 | ₩85,507 | ₩86,255 | -0.32% | 53만 |
|---|
| 2026.04.22 | ₩86,562 | ₩86,776 | ₩86,415 | ₩86,776 | +0.25% | 19.2만 |
|---|
| 2026.04.21 | ₩86,749 | ₩86,876 | ₩85,868 | ₩85,975 | -0.89% | 27.7만 |
|---|
| 2026.04.20 | ₩86,576 | ₩86,683 | ₩86,269 | ₩86,536 | -0.05% | 18.4만 |
|---|
| 2026.04.17 | ₩86,095 | ₩86,923 | ₩86,095 | ₩86,749 | +0.76% | 33.8만 |
|---|
| 2026.04.16 | ₩85,520 | ₩85,734 | ₩85,280 | ₩85,534 | +0.02% | 22.6만 |
|---|
| 2026.04.15 | ₩84,866 | ₩85,527 | ₩84,759 | ₩85,494 | +0.74% | 100만 |
|---|
| 2026.04.14 | ₩84,038 | ₩84,826 | ₩83,944 | ₩84,826 | +0.94% | 21.3만 |
|---|
| 2026.04.13 | ₩82,729 | ₩83,757 | ₩82,595 | ₩83,757 | +1.24% | 14만 |
|---|
| 2026.04.10 | ₩83,477 | ₩83,477 | ₩82,916 | ₩83,036 | -0.53% | 19.6만 |
|---|
| 2026.04.09 | ₩82,729 | ₩83,396 | ₩82,542 | ₩83,290 | +0.68% | 16.7만 |
|---|
| 2026.04.08 | ₩82,809 | ₩82,916 | ₩82,314 | ₩82,849 | +0.05% | 34.6만 |
|---|
| 2026.04.07 | ₩80,538 | ₩80,738 | ₩79,736 | ₩80,725 | +0.23% | 99.5만 |
|---|
| 2026.04.06 | ₩80,391 | ₩80,818 | ₩80,311 | ₩80,818 | +0.53% | 22.1만 |
|---|
| 2026.04.02 | ₩79,322 | ₩80,518 | ₩79,042 | ₩80,418 | +1.38% | 48.8만 |
|---|
| 2026.04.01 | ₩80,030 | ₩80,638 | ₩79,937 | ₩80,190 | +0.20% | 48.5만 |
|---|
| 2026.03.31 | ₩78,107 | ₩79,723 | ₩78,080 | ₩79,549 | +1.85% | 86.4만 |
|---|
| 2026.03.30 | ₩78,254 | ₩78,254 | ₩77,038 | ₩77,332 | -1.18% | 25.5만 |
|---|
| 2026.03.27 | ₩78,507 | ₩78,534 | ₩77,412 | ₩77,492 | -1.29% | 57.8만 |
|---|
| 2026.03.26 | ₩79,723 | ₩79,950 | ₩78,774 | ₩78,801 | -1.16% | 38.7만 |
|---|
| 2026.03.25 | ₩80,404 | ₩80,691 | ₩79,897 | ₩80,217 | -0.23% | 82.5만 |
|---|
| 2026.03.24 | ₩79,616 | ₩80,337 | ₩79,523 | ₩79,843 | +0.29% | 78.7만 |
|---|
| 2026.03.23 | ₩80,498 | ₩80,979 | ₩79,937 | ₩80,124 | -0.46% | 96.9만 |
|---|
| 2026.03.20 | ₩80,391 | ₩80,391 | ₩78,962 | ₩79,402 | -1.23% | 50.6만 |
|---|
| 2026.03.19 | ₩80,257 | ₩80,992 | ₩80,150 | ₩80,631 | +0.47% | 64.2만 |
|---|
| 2026.03.18 | ₩81,727 | ₩81,807 | ₩80,845 | ₩80,898 | -1.01% | 55만 |
|---|
| 2026.03.17 | ₩82,221 | ₩82,448 | ₩81,994 | ₩82,021 | -0.24% | 18.2만 |
|---|
| 2026.03.16 | ₩81,713 | ₩82,181 | ₩81,593 | ₩81,807 | +0.11% | 35.5만 |
|---|
| 2026.03.13 | ₩81,753 | ₩82,154 | ₩80,845 | ₩80,965 | -0.96% | 61.6만 |
|---|
| 2026.03.12 | ₩82,114 | ₩82,114 | ₩81,446 | ₩81,460 | -0.80% | 30.9만 |
|---|
| 2026.03.11 | ₩82,769 | ₩83,089 | ₩82,381 | ₩82,742 | -0.03% | 38.9만 |
|---|
| 2026.03.10 | ₩82,715 | ₩83,517 | ₩82,381 | ₩82,742 | +0.03% | 72.1만 |
|---|
| 2026.03.09 | ₩81,246 | ₩82,942 | ₩80,858 | ₩82,809 | +1.92% | 127.2만 |
|---|
| 2026.03.06 | ₩82,221 | ₩82,528 | ₩81,800 | ₩82,087 | -0.16% | 110.7만 |
|---|
| 2026.03.05 | ₩83,396 | ₩83,730 | ₩82,501 | ₩83,263 | -0.16% | 130.3만 |
|---|
| 2026.03.04 | ₩83,664 | ₩84,158 | ₩83,396 | ₩83,917 | +0.30% | 38.9만 |
|---|
| 2026.03.03 | ₩82,902 | ₩83,797 | ₩82,314 | ₩83,490 | +0.71% | 122만 |
|---|
| 2026.03.02 | ₩83,196 | ₩84,572 | ₩83,196 | ₩84,265 | +1.28% | 85.8만 |
|---|
| 2026.02.27 | ₩83,877 | ₩84,278 | ₩83,788 | ₩84,131 | +0.30% | 57만 |
|---|
| 2026.02.26 | ₩85,494 | ₩85,494 | ₩84,305 | ₩84,812 | -0.80% | 42.5만 |
|---|
| 2026.02.25 | ₩85,026 | ₩85,507 | ₩85,026 | ₩85,440 | +0.49% | 57.6만 |
|---|
| 2026.02.24 | ₩84,145 | ₩84,839 | ₩83,917 | ₩84,732 | +0.70% | 26만 |
|---|
| 2026.02.23 | ₩84,746 | ₩85,040 | ₩83,877 | ₩84,104 | -0.76% | 37.5만 |
|---|
| 2026.02.20 | ₩83,824 | ₩84,826 | ₩83,690 | ₩84,826 | +1.20% | 58.3만 |
|---|
| 2026.02.19 | ₩84,145 | ₩84,305 | ₩83,744 | ₩84,078 | -0.08% | 47.7만 |
|---|
| 2026.02.18 | ₩84,211 | ₩84,732 | ₩84,011 | ₩84,412 | +0.24% | 30.2만 |
|---|
| 2026.02.17 | ₩83,650 | ₩84,198 | ₩83,069 | ₩83,904 | +0.30% | 59.5만 |
|---|
| 2026.02.13 | ₩83,971 | ₩84,345 | ₩83,423 | ₩83,744 | -0.27% | 60.8만 |
|---|
| 2026.02.12 | ₩85,520 | ₩85,627 | ₩83,817 | ₩83,837 | -1.97% | 75.3만 |
|---|
| 2026.02.11 | ₩85,748 | ₩85,881 | ₩84,986 | ₩85,187 | -0.65% | 38.7만 |
|---|
| 2026.02.10 | ₩85,627 | ₩85,681 | ₩85,100 | ₩85,173 | -0.53% | 20만 |
|---|
| 2026.02.09 | ₩85,080 | ₩85,734 | ₩85,046 | ₩85,587 | +0.60% | 17만 |
|---|
| 2026.02.06 | ₩84,158 | ₩85,454 | ₩84,118 | ₩85,267 | +1.32% | 20.1만 |
|---|
| 2026.02.05 | ₩83,864 | ₩84,158 | ₩83,250 | ₩83,517 | -0.41% | 40.5만 |
|---|
| 2026.02.04 | ₩84,866 | ₩85,093 | ₩84,078 | ₩84,572 | -0.35% | 52.1만 |
|---|
| 2026.02.03 | ₩85,414 | ₩85,474 | ₩84,091 | ₩84,612 | -0.94% | 63.9만 |
|---|
| 2026.02.02 | ₩84,599 | ₩85,561 | ₩84,599 | ₩85,440 | +0.99% | 20.4만 |
|---|
| 2026.01.30 | ₩84,839 | ₩85,146 | ₩84,318 | ₩84,879 | +0.05% | 37.9만 |
|---|
| 2026.01.29 | ₩85,374 | ₩85,420 | ₩83,971 | ₩85,253 | -0.14% | 118만 |
|---|
| 2026.01.28 | ₩85,427 | ₩85,534 | ₩85,133 | ₩85,374 | -0.06% | 36.9만 |
|---|
| 2026.01.27 | ₩85,146 | ₩85,380 | ₩85,066 | ₩85,227 | +0.09% | 21.3만 |
|---|
| 2026.01.26 | ₩84,559 | ₩85,040 | ₩84,465 | ₩84,906 | +0.41% | 34.7만 |
|---|
| 2026.01.23 | ₩84,225 | ₩84,572 | ₩84,158 | ₩84,332 | +0.13% | 38.7만 |
|---|
| 2026.01.22 | ₩84,345 | ₩84,545 | ₩84,078 | ₩84,292 | -0.06% | 23.6만 |
|---|
| 2026.01.21 | ₩82,996 | ₩84,278 | ₩82,862 | ₩83,851 | +1.03% | 43.1만 |
|---|
| 2026.01.20 | ₩83,196 | ₩83,477 | ₩82,568 | ₩82,688 | -0.61% | 40.4만 |
|---|
| 2026.01.16 | ₩84,746 | ₩84,746 | ₩84,258 | ₩84,332 | -0.49% | 39.7만 |
|---|
| 2026.01.15 | ₩84,799 | ₩84,826 | ₩84,372 | ₩84,492 | -0.36% | 49.1만 |
|---|
| 2026.01.14 | ₩84,278 | ₩84,318 | ₩83,744 | ₩84,265 | -0.02% | 117.7만 |
|---|
| 2026.01.13 | ₩84,772 | ₩84,826 | ₩84,238 | ₩84,532 | -0.28% | 30.9만 |
|---|
| 2026.01.12 | ₩84,398 | ₩84,826 | ₩84,385 | ₩84,706 | +0.36% | 36.7만 |
|---|
| 2026.01.09 | ₩84,452 | ₩84,919 | ₩84,318 | ₩84,772 | +0.38% | 31.4만 |
|---|
| 2026.01.08 | ₩84,372 | ₩84,479 | ₩84,091 | ₩84,332 | -0.05% | 23.2만 |
|---|
| 2026.01.07 | ₩84,612 | ₩84,893 | ₩84,412 | ₩84,425 | -0.22% | 30.4만 |
|---|
| 2026.01.06 | ₩84,198 | ₩84,599 | ₩84,107 | ₩84,572 | +0.44% | 34.2만 |
|---|
| 2026.01.05 | ₩84,011 | ₩84,345 | ₩84,011 | ₩84,104 | +0.11% | 23만 |
|---|
| 2026.01.02 | ₩83,864 | ₩84,064 | ₩83,316 | ₩83,704 | -0.19% | 21.3만 |
|---|
| 2025.12.31 | ₩84,078 | ₩84,078 | ₩83,383 | ₩83,423 | -0.78% | 31만 |
|---|
| 2025.12.30 | ₩83,984 | ₩84,158 | ₩83,904 | ₩84,011 | +0.03% | 20.2만 |
|---|
| 2025.12.29 | ₩83,958 | ₩84,158 | ₩83,811 | ₩84,078 | +0.14% | 20.1만 |
|---|
| 2025.12.26 | ₩84,278 | ₩84,438 | ₩84,171 | ₩84,278 | 0.00% | 11.3만 |
|---|
| 2025.12.24 | ₩83,824 | ₩84,292 | ₩83,824 | ₩84,238 | +0.49% | 6.9만 |
|---|
| 2025.12.23 | ₩83,316 | ₩83,944 | ₩83,316 | ₩83,944 | +0.75% | 17만 |
|---|
| 2025.12.22 | ₩83,370 | ₩83,517 | ₩83,250 | ₩83,450 | +0.10% | 23.3만 |
|---|
| 2025.12.19 | ₩82,555 | ₩83,022 | ₩82,555 | ₩82,982 | +0.52% | 42.2만 |
|---|
| 2025.12.18 | ₩82,635 | ₩82,996 | ₩82,301 | ₩82,501 | -0.16% | 47.2만 |
|---|
| 2025.12.17 | ₩82,822 | ₩82,822 | ₩81,887 | ₩81,914 | -1.10% | 42.1만 |
|---|
| 2025.12.16 | ₩82,889 | ₩83,022 | ₩82,281 | ₩82,715 | -0.21% | 46.3만 |
|---|
| 2025.12.15 | ₩83,557 | ₩83,557 | ₩82,809 | ₩82,996 | -0.67% | 40.8만 |
|---|
| 2025.12.12 | ₩83,797 | ₩83,904 | ₩82,862 | ₩83,129 | -0.80% | 72.4만 |
|---|
| 2025.12.11 | ₩83,290 | ₩83,757 | ₩82,969 | ₩83,730 | +0.53% | 20.6만 |
|---|
| 2025.12.10 | ₩83,049 | ₩83,584 | ₩82,822 | ₩83,450 | +0.48% | 27.4만 |
|---|
| 2025.12.09 | ₩83,169 | ₩83,303 | ₩83,076 | ₩83,116 | -0.06% | 18.5만 |
|---|
| 2025.12.08 | ₩83,463 | ₩83,463 | ₩82,956 | ₩83,183 | -0.34% | 47만 |
|---|
| 2025.12.05 | ₩83,410 | ₩83,717 | ₩83,290 | ₩83,410 | 0.00% | 27.8만 |
|---|
| 2025.12.04 | ₩83,517 | ₩83,517 | ₩82,916 | ₩83,276 | -0.29% | 29.6만 |
|---|
| 2025.12.03 | ₩82,809 | ₩83,423 | ₩82,809 | ₩83,223 | +0.50% | 21.1만 |
|---|
| 2025.12.02 | ₩82,982 | ₩83,303 | ₩82,795 | ₩83,009 | +0.03% | 33.4만 |
|---|
| 2025.12.01 | ₩82,475 | ₩83,089 | ₩82,448 | ₩82,795 | +0.39% | 31.1만 |
|---|
| 2025.11.28 | ₩82,782 | ₩83,022 | ₩82,755 | ₩82,982 | +0.24% | 37.4만 |
|---|
| 2025.11.26 | ₩82,622 | ₩83,009 | ₩82,461 | ₩82,715 | +0.11% | 59.9만 |
|---|
| 2025.11.25 | ₩81,473 | ₩82,395 | ₩81,112 | ₩82,248 | +0.95% | 55.8만 |
|---|
| 2025.11.24 | ₩81,005 | ₩81,700 | ₩80,765 | ₩81,486 | +0.59% | 66.7만 |
|---|
| 2025.11.21 | ₩79,977 | ₩81,273 | ₩79,603 | ₩80,591 | +0.77% | 196.6만 |
|---|
| 2025.11.20 | ₩81,967 | ₩82,248 | ₩79,523 | ₩79,629 | -2.85% | 135.3만 |
|---|
| 2025.11.19 | ₩80,484 | ₩81,379 | ₩80,311 | ₩80,698 | +0.27% | 86.1만 |
|---|
| 2025.11.18 | ₩80,471 | ₩80,952 | ₩79,810 | ₩80,364 | -0.13% | 107.5만 |
|---|
| 2025.11.17 | ₩81,620 | ₩82,047 | ₩80,671 | ₩81,019 | -0.74% | 90.2만 |
|---|
| 2025.11.14 | ₩80,912 | ₩82,221 | ₩80,778 | ₩81,847 | +1.16% | 92.2만 |
|---|
| 2025.11.13 | ₩82,608 | ₩82,742 | ₩81,620 | ₩81,767 | -1.02% | 54.7만 |
|---|
| 2025.11.12 | ₩83,089 | ₩83,089 | ₩82,595 | ₩82,902 | -0.23% | 103만 |
|---|
| 2025.11.11 | ₩82,341 | ₩82,882 | ₩82,181 | ₩82,835 | +0.60% | 25.2만 |
|---|
| 2025.11.10 | ₩81,927 | ₩82,608 | ₩81,713 | ₩82,568 | +0.78% | 29.7만 |
|---|
| 2025.11.07 | ₩80,752 | ₩81,192 | ₩80,110 | ₩81,139 | +0.48% | 27.8만 |
|---|
| 2025.11.06 | ₩81,793 | ₩81,847 | ₩80,919 | ₩81,045 | -0.91% | 45만 |
|---|
| 2025.11.05 | ₩81,660 | ₩82,408 | ₩81,633 | ₩81,820 | +0.20% | 18.9만 |
|---|
| 2025.11.04 | ₩81,660 | ₩82,101 | ₩81,553 | ₩81,673 | +0.02% | 92.9만 |
|---|
| 2025.11.03 | ₩82,822 | ₩82,822 | ₩82,074 | ₩82,488 | -0.40% | 30.2만 |
|---|
| 2025.10.31 | ₩82,956 | ₩82,956 | ₩82,141 | ₩82,341 | -0.74% | 42.9만 |
|---|
| 2025.10.30 | ₩82,942 | ₩83,276 | ₩82,622 | ₩82,622 | -0.39% | 28.9만 |
|---|
| 2025.10.29 | ₩83,490 | ₩83,771 | ₩82,902 | ₩83,276 | -0.26% | 40.3만 |
|---|
| 2025.10.28 | ₩83,290 | ₩83,483 | ₩82,902 | ₩83,316 | +0.03% | 31만 |
|---|
| 2025.10.27 | ₩82,608 | ₩83,009 | ₩82,515 | ₩83,009 | +0.49% | 26.5만 |
|---|
| 2025.10.24 | ₩81,660 | ₩82,029 | ₩81,513 | ₩81,900 | +0.29% | 10.1만 |
|---|
| 2025.10.23 | ₩80,939 | ₩81,286 | ₩80,872 | ₩81,219 | +0.35% | 19.4만 |
|---|
| 2025.10.22 | ₩81,273 | ₩81,273 | ₩80,284 | ₩80,738 | -0.66% | 42만 |
|---|
| 2025.10.21 | ₩81,126 | ₩81,232 | ₩80,952 | ₩81,059 | -0.08% | 6.4만 |
|---|
| 2025.10.20 | ₩80,511 | ₩81,232 | ₩80,511 | ₩81,099 | +0.73% | 10.6만 |
|---|
| 2025.10.17 | ₩79,389 | ₩80,351 | ₩79,389 | ₩80,164 | +0.98% | 19.7만 |
|---|
| 2025.10.16 | ₩80,284 | ₩80,444 | ₩79,162 | ₩79,523 | -0.95% | 36.7만 |
|---|
| 2025.10.15 | ₩80,311 | ₩80,631 | ₩79,389 | ₩80,057 | -0.32% | 23.9만 |
|---|
| 2025.10.14 | ₩79,015 | ₩80,077 | ₩78,668 | ₩79,696 | +0.86% | 25.9만 |
|---|
| 2025.10.13 | ₩79,616 | ₩79,857 | ₩79,309 | ₩79,696 | +0.10% | 17.7만 |
|---|
| 2025.10.10 | ₩80,979 | ₩81,112 | ₩78,668 | ₩78,668 | -2.85% | 50.5만 |
|---|