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 | ₩95,142 | ₩95,303 | ₩94,902 | ₩95,196 | +0.06% | 25.3만 |
| 2026.10.08 | ₩94,768 | ₩94,969 | ₩94,194 | ₩94,594 | -0.18% | 18만 |
| 2026.10.07 | ₩94,915 | ₩95,182 | ₩94,715 | ₩95,156 | +0.25% | 17.7만 |
| 2026.10.06 | ₩95,490 | ₩95,777 | ₩95,389 | ₩95,423 | -0.07% | 20.9만 |
| 2026.10.05 | ₩94,434 | ₩95,249 | ₩94,394 | ₩95,049 | +0.65% | 22.8만 |
| 2026.10.02 | ₩94,581 | ₩94,661 | ₩94,020 | ₩94,314 | -0.28% | 20.3만 |
| 2026.10.01 | ₩93,806 | ₩93,920 | ₩93,058 | ₩93,713 | -0.10% | 20.9만 |
| 2026.09.30 | ₩94,007 | ₩94,327 | ₩93,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,432 |
| -0.61% |
| 21.5만 |
| 2026.09.29 | ₩93,993 | ₩94,047 | ₩93,405 | ₩93,699 | -0.31% | 19.9만 |
|---|
| 2026.09.28 | ₩93,860 | ₩94,154 | ₩93,445 | ₩93,739 | -0.13% | 13.2만 |
|---|
| 2026.09.25 | ₩93,686 | ₩94,234 | ₩93,554 | ₩94,180 | +0.53% | 30.8만 |
|---|
| 2026.09.24 | ₩93,005 | ₩93,592 | ₩92,964 | ₩93,552 | +0.59% | 34.9만 |
|---|
| 2026.09.23 | ₩94,154 | ₩94,260 | ₩93,352 | ₩93,539 | -0.65% | 33.7만 |
|---|
| 2026.09.22 | ₩94,501 | ₩94,548 | ₩94,100 | ₩94,314 | -0.20% | 11.7만 |
|---|
| 2026.09.21 | ₩93,592 | ₩94,488 | ₩93,532 | ₩94,354 | +0.81% | 23.9만 |
|---|
| 2026.09.18 | ₩93,045 | ₩93,098 | ₩92,617 | ₩93,085 | +0.04% | 8.6만 |
|---|
| 2026.09.17 | ₩93,365 | ₩93,365 | ₩92,911 | ₩93,125 | -0.26% | 9.7만 |
|---|
| 2026.09.16 | ₩92,898 | ₩93,151 | ₩91,628 | ₩92,083 | -0.88% | 14.8만 |
|---|
| 2026.09.15 | ₩93,205 | ₩93,205 | ₩92,544 | ₩92,644 | -0.60% | 43.8만 |
|---|
| 2026.09.14 | ₩92,751 | ₩93,419 | ₩92,684 | ₩93,125 | +0.40% | 27.6만 |
|---|
| 2026.09.11 | ₩93,753 | ₩93,779 | ₩93,405 | ₩93,472 | -0.30% | 11.1만 |
|---|
| 2026.09.10 | ₩93,085 | ₩93,178 | ₩92,764 | ₩92,858 | -0.24% | 30.6만 |
|---|
| 2026.09.09 | ₩94,047 | ₩94,080 | ₩93,673 | ₩93,753 | -0.31% | 157만 |
|---|
| 2026.09.08 | ₩95,009 | ₩95,009 | ₩94,327 | ₩94,407 | -0.63% | 12.6만 |
|---|
| 2026.09.04 | ₩95,236 | ₩95,530 | ₩95,082 | ₩95,156 | -0.08% | 10.7만 |
|---|
| 2026.09.03 | ₩94,768 | ₩95,430 | ₩94,581 | ₩95,303 | +0.56% | 22.2만 |
|---|
| 2026.09.02 | ₩93,779 | ₩94,488 | ₩93,649 | ₩94,367 | +0.63% | 30.8만 |
|---|
| 2026.09.01 | ₩93,953 | ₩94,140 | ₩93,405 | ₩93,646 | -0.33% | 24.2만 |
|---|
| 2026.08.31 | ₩94,661 | ₩94,831 | ₩94,381 | ₩94,568 | -0.10% | 23.5만 |
|---|
| 2026.08.28 | ₩95,476 | ₩95,777 | ₩94,828 | ₩94,902 | -0.60% | 19.8만 |
|---|
| 2026.08.27 | ₩95,182 | ₩95,630 | ₩94,982 | ₩95,463 | +0.29% | 28.6만 |
|---|
| 2026.08.26 | ₩94,501 | ₩94,755 | ₩94,327 | ₩94,581 | +0.08% | 28.1만 |
|---|
| 2026.08.25 | ₩94,728 | ₩94,795 | ₩94,367 | ₩94,741 | +0.01% | 28.2만 |
|---|
| 2026.08.24 | ₩94,594 | ₩94,594 | ₩94,154 | ₩94,394 | -0.21% | 23.6만 |
|---|
| 2026.08.21 | ₩94,701 | ₩94,902 | ₩94,514 | ₩94,715 | +0.01% | 5.7만 |
|---|
| 2026.08.20 | ₩94,528 | ₩94,835 | ₩94,200 | ₩94,260 | -0.28% | 22.3만 |
|---|
| 2026.08.19 | ₩95,329 | ₩95,423 | ₩94,848 | ₩94,915 | -0.43% | 15.1만 |
|---|
| 2026.08.18 | ₩95,009 | ₩95,142 | ₩94,782 | ₩94,795 | -0.23% | 16.9만 |
|---|
| 2026.08.17 | ₩95,931 | ₩96,083 | ₩95,563 | ₩95,570 | -0.38% | 11.9만 |
|---|
| 2026.08.14 | ₩96,131 | ₩96,184 | ₩95,837 | ₩95,931 | -0.21% | 20.3만 |
|---|
| 2026.08.13 | ₩95,797 | ₩96,224 | ₩95,546 | ₩96,037 | +0.25% | 13만 |
|---|
| 2026.08.12 | ₩95,383 | ₩95,550 | ₩95,142 | ₩95,436 | +0.06% | 35.3만 |
|---|
| 2026.08.11 | ₩95,356 | ₩95,377 | ₩94,668 | ₩94,755 | -0.63% | 24.1만 |
|---|
| 2026.08.10 | ₩95,102 | ₩95,276 | ₩94,902 | ₩94,982 | -0.13% | 26.2만 |
|---|
| 2026.08.07 | ₩94,995 | ₩95,209 | ₩94,782 | ₩95,142 | +0.15% | 14.3만 |
|---|
| 2026.08.06 | ₩94,822 | ₩95,049 | ₩94,514 | ₩94,635 | -0.20% | 254.2만 |
|---|
| 2026.08.05 | ₩95,556 | ₩95,810 | ₩94,715 | ₩94,768 | -0.82% | 37만 |
|---|
| 2026.08.04 | ₩93,566 | ₩94,982 | ₩93,539 | ₩94,728 | +1.24% | 22.8만 |
|---|
| 2026.08.03 | ₩91,949 | ₩93,232 | ₩91,922 | ₩93,111 | +1.26% | 54.9만 |
|---|
| 2026.07.31 | ₩91,468 | ₩91,989 | ₩90,586 | ₩91,655 | +0.20% | 31.5만 |
|---|
| 2026.07.30 | ₩90,212 | ₩90,880 | ₩89,918 | ₩90,760 | +0.61% | 33.3만 |
|---|
| 2026.07.29 | ₩89,838 | ₩90,252 | ₩88,662 | ₩88,756 | -1.20% | 37.3만 |
|---|
| 2026.07.28 | ₩89,691 | ₩90,332 | ₩89,504 | ₩90,092 | +0.45% | 18.3만 |
|---|
| 2026.07.27 | ₩90,666 | ₩90,720 | ₩89,437 | ₩89,771 | -0.99% | 11.8만 |
|---|
| 2026.07.24 | ₩90,052 | ₩90,600 | ₩89,744 | ₩89,958 | -0.10% | 14만 |
|---|
| 2026.07.23 | ₩90,038 | ₩90,426 | ₩89,678 | ₩89,998 | -0.04% | 24.8만 |
|---|
| 2026.07.22 | ₩90,880 | ₩91,415 | ₩90,760 | ₩90,934 | +0.06% | 11.3만 |
|---|
| 2026.07.21 | ₩90,960 | ₩91,114 | ₩90,653 | ₩91,107 | +0.16% | 7.2만 |
|---|
| 2026.07.20 | ₩90,747 | ₩91,181 | ₩90,199 | ₩90,332 | -0.46% | 16.5만 |
|---|
| 2026.07.17 | ₩90,172 | ₩90,934 | ₩90,038 | ₩90,319 | +0.16% | 21.3만 |
|---|
| 2026.07.16 | ₩91,709 | ₩91,869 | ₩91,040 | ₩91,375 | -0.36% | 20.8만 |
|---|
| 2026.07.15 | ₩91,989 | ₩92,056 | ₩91,174 | ₩91,842 | -0.16% | 10.1만 |
|---|
| 2026.07.14 | ₩91,642 | ₩91,902 | ₩91,321 | ₩91,775 | +0.15% | 16.6만 |
|---|
| 2026.07.13 | ₩91,602 | ₩91,682 | ₩91,054 | ₩91,161 | -0.48% | 17.6만 |
|---|
| 2026.07.10 | ₩91,241 | ₩91,956 | ₩91,020 | ₩91,936 | +0.76% | 17.7만 |
|---|
| 2026.07.09 | ₩91,174 | ₩91,523 | ₩91,054 | ₩91,388 | +0.23% | 16.5만 |
|---|
| 2026.07.08 | ₩90,573 | ₩90,960 | ₩90,185 | ₩90,867 | +0.32% | 19.3만 |
|---|
| 2026.07.07 | ₩91,294 | ₩91,455 | ₩90,773 | ₩91,081 | -0.23% | 23.5만 |
|---|
| 2026.07.06 | ₩91,521 | ₩91,722 | ₩91,348 | ₩91,602 | +0.09% | 12.9만 |
|---|
| 2026.07.02 | ₩91,735 | ₩92,096 | ₩90,526 | ₩91,201 | -0.58% | 22.7만 |
|---|
| 2026.07.01 | ₩91,334 | ₩91,882 | ₩91,081 | ₩91,428 | +0.10% | 20.2만 |
|---|
| 2026.06.30 | ₩91,642 | ₩92,176 | ₩91,468 | ₩92,002 | +0.39% | 23.2만 |
|---|
| 2026.06.29 | ₩90,787 | ₩91,548 | ₩90,252 | ₩91,508 | +0.79% | 8.8만 |
|---|
| 2026.06.26 | ₩90,239 | ₩91,054 | ₩90,005 | ₩90,239 | 0.00% | 41.1만 |
|---|
| 2026.06.25 | ₩91,147 | ₩91,314 | ₩90,252 | ₩90,867 | -0.31% | 102.4만 |
|---|
| 2026.06.24 | ₩90,306 | ₩90,960 | ₩89,758 | ₩90,185 | -0.13% | 27.6만 |
|---|
| 2026.06.23 | ₩90,052 | ₩90,800 | ₩89,985 | ₩90,225 | +0.19% | 28.7만 |
|---|
| 2026.06.22 | ₩91,896 | ₩92,270 | ₩91,455 | ₩91,695 | -0.22% | 25.5만 |
|---|
| 2026.06.18 | ₩91,922 | ₩91,970 | ₩91,535 | ₩91,762 | -0.17% | 45.9만 |
|---|
| 2026.06.17 | ₩92,176 | ₩92,363 | ₩90,793 | ₩91,014 | -1.26% | 33.6만 |
|---|
| 2026.06.16 | ₩92,884 | ₩92,938 | ₩92,123 | ₩92,163 | -0.78% | 21.1만 |
|---|
| 2026.06.15 | ₩92,510 | ₩93,045 | ₩92,510 | ₩92,751 | +0.26% | 131.5만 |
|---|
| 2026.06.12 | ₩90,800 | ₩91,535 | ₩90,332 | ₩91,241 | +0.49% | 13.3만 |
|---|
| 2026.06.11 | ₩89,384 | ₩90,760 | ₩88,863 | ₩90,519 | +1.27% | 20.7만 |
|---|
| 2026.06.10 | ₩89,945 | ₩90,773 | ₩88,970 | ₩88,983 | -1.07% | 24.2만 |
|---|
| 2026.06.09 | ₩90,987 | ₩91,495 | ₩88,595 | ₩90,466 | -0.57% | 38.1만 |
|---|
| 2026.06.08 | ₩90,760 | ₩90,960 | ₩90,266 | ₩90,439 | -0.35% | 22.4만 |
|---|
| 2026.06.05 | ₩91,749 | ₩91,749 | ₩89,818 | ₩90,065 | -1.83% | 21.3만 |
|---|
| 2026.06.04 | ₩91,521 | ₩92,624 | ₩91,521 | ₩92,430 | +0.99% | 9.2만 |
|---|
| 2026.06.03 | ₩91,962 | ₩91,962 | ₩91,375 | ₩91,375 | -0.64% | 22.6만 |
|---|
| 2026.06.02 | ₩92,136 | ₩92,377 | ₩91,998 | ₩92,056 | -0.09% | 5.9만 |
|---|
| 2026.06.01 | ₩91,615 | ₩92,537 | ₩91,602 | ₩92,457 | +0.92% | 17.7만 |
|---|
| 2026.05.29 | ₩91,722 | ₩91,989 | ₩91,521 | ₩91,521 | -0.22% | 20.7만 |
|---|
| 2026.05.28 | ₩91,081 | ₩91,682 | ₩91,027 | ₩91,521 | +0.48% | 14.5만 |
|---|
| 2026.05.27 | ₩91,468 | ₩91,468 | ₩90,974 | ₩91,134 | -0.37% | 21.6만 |
|---|
| 2026.05.26 | ₩91,201 | ₩91,548 | ₩91,040 | ₩91,388 | +0.21% | 6.7만 |
|---|
| 2026.05.22 | ₩91,027 | ₩91,174 | ₩90,653 | ₩90,747 | -0.31% | 12만 |
|---|
| 2026.05.21 | ₩90,266 | ₩90,920 | ₩90,038 | ₩90,613 | +0.38% | 35.3만 |
|---|
| 2026.05.20 | ₩90,092 | ₩90,720 | ₩89,878 | ₩90,693 | +0.67% | 19.2만 |
|---|
| 2026.05.19 | ₩90,065 | ₩90,479 | ₩89,704 | ₩89,851 | -0.24% | 16.7만 |
|---|
| 2026.05.18 | ₩90,773 | ₩90,894 | ₩89,771 | ₩90,386 | -0.43% | 53.8만 |
|---|
| 2026.05.15 | ₩90,853 | ₩91,014 | ₩90,372 | ₩90,413 | -0.49% | 11.9만 |
|---|
| 2026.05.14 | ₩91,121 | ₩91,762 | ₩91,000 | ₩91,642 | +0.57% | 5.5만 |
|---|
| 2026.05.13 | ₩90,399 | ₩91,000 | ₩90,032 | ₩90,840 | +0.49% | 9.3만 |
|---|
| 2026.05.12 | ₩90,012 | ₩90,239 | ₩89,344 | ₩90,132 | +0.13% | 11.8만 |
|---|
| 2026.05.11 | ₩89,891 | ₩90,519 | ₩89,867 | ₩90,292 | +0.45% | 17.7만 |
|---|
| 2026.05.08 | ₩89,718 | ₩90,052 | ₩89,684 | ₩89,972 | +0.28% | 10.1만 |
|---|
| 2026.05.07 | ₩89,731 | ₩89,878 | ₩89,170 | ₩89,397 | -0.37% | 76.8만 |
|---|
| 2026.05.06 | ₩88,849 | ₩89,698 | ₩88,783 | ₩89,638 | +0.89% | 27.9만 |
|---|
| 2026.05.05 | ₩87,847 | ₩88,181 | ₩87,847 | ₩88,088 | +0.27% | 19.8만 |
|---|
| 2026.05.04 | ₩87,660 | ₩87,941 | ₩87,086 | ₩87,393 | -0.30% | 25.4만 |
|---|
| 2026.05.01 | ₩88,074 | ₩88,195 | ₩87,694 | ₩87,740 | -0.38% | 28.1만 |
|---|
| 2026.04.30 | ₩87,567 | ₩87,974 | ₩86,899 | ₩87,834 | +0.31% | 16만 |
|---|
| 2026.04.29 | ₩87,153 | ₩87,286 | ₩86,872 | ₩87,179 | +0.03% | 19.3만 |
|---|
| 2026.04.28 | ₩87,340 | ₩87,340 | ₩86,925 | ₩87,219 | -0.14% | 22.7만 |
|---|
| 2026.04.27 | ₩86,965 | ₩87,527 | ₩86,885 | ₩87,487 | +0.60% | 151만 |
|---|
| 2026.04.24 | ₩86,538 | ₩87,112 | ₩86,358 | ₩87,086 | +0.63% | 116만 |
|---|
| 2026.04.23 | ₩86,551 | ₩86,725 | ₩85,522 | ₩86,271 | -0.32% | 53만 |
|---|
| 2026.04.22 | ₩86,578 | ₩86,792 | ₩86,431 | ₩86,792 | +0.25% | 19.2만 |
|---|
| 2026.04.21 | ₩86,765 | ₩86,892 | ₩85,883 | ₩85,990 | -0.89% | 27.7만 |
|---|
| 2026.04.20 | ₩86,591 | ₩86,698 | ₩86,284 | ₩86,551 | -0.05% | 18.4만 |
|---|
| 2026.04.17 | ₩86,110 | ₩86,939 | ₩86,110 | ₩86,765 | +0.76% | 33.8만 |
|---|
| 2026.04.16 | ₩85,536 | ₩85,750 | ₩85,295 | ₩85,549 | +0.02% | 22.6만 |
|---|
| 2026.04.15 | ₩84,881 | ₩85,543 | ₩84,774 | ₩85,509 | +0.74% | 100만 |
|---|
| 2026.04.14 | ₩84,053 | ₩84,841 | ₩83,959 | ₩84,841 | +0.94% | 21.3만 |
|---|
| 2026.04.13 | ₩82,743 | ₩83,772 | ₩82,610 | ₩83,772 | +1.24% | 14만 |
|---|
| 2026.04.10 | ₩83,492 | ₩83,492 | ₩82,930 | ₩83,051 | -0.53% | 19.6만 |
|---|
| 2026.04.09 | ₩82,743 | ₩83,411 | ₩82,556 | ₩83,305 | +0.68% | 16.7만 |
|---|
| 2026.04.08 | ₩82,824 | ₩82,930 | ₩82,329 | ₩82,864 | +0.05% | 34.6만 |
|---|
| 2026.04.07 | ₩80,552 | ₩80,753 | ₩79,751 | ₩80,739 | +0.23% | 99.5만 |
|---|
| 2026.04.06 | ₩80,405 | ₩80,833 | ₩80,325 | ₩80,833 | +0.53% | 22.1만 |
|---|
| 2026.04.02 | ₩79,336 | ₩80,532 | ₩79,056 | ₩80,432 | +1.38% | 48.8만 |
|---|
| 2026.04.01 | ₩80,045 | ₩80,652 | ₩79,951 | ₩80,205 | +0.20% | 48.5만 |
|---|
| 2026.03.31 | ₩78,121 | ₩79,737 | ₩78,094 | ₩79,564 | +1.85% | 86.4만 |
|---|
| 2026.03.30 | ₩78,268 | ₩78,268 | ₩77,052 | ₩77,346 | -1.18% | 25.5만 |
|---|
| 2026.03.27 | ₩78,521 | ₩78,548 | ₩77,426 | ₩77,506 | -1.29% | 57.8만 |
|---|
| 2026.03.26 | ₩79,737 | ₩79,964 | ₩78,789 | ₩78,815 | -1.16% | 38.7만 |
|---|
| 2026.03.25 | ₩80,419 | ₩80,706 | ₩79,911 | ₩80,232 | -0.23% | 82.5만 |
|---|
| 2026.03.24 | ₩79,630 | ₩80,352 | ₩79,537 | ₩79,858 | +0.29% | 78.7만 |
|---|
| 2026.03.23 | ₩80,512 | ₩80,993 | ₩79,951 | ₩80,138 | -0.46% | 96.9만 |
|---|
| 2026.03.20 | ₩80,405 | ₩80,405 | ₩78,976 | ₩79,417 | -1.23% | 50.6만 |
|---|
| 2026.03.19 | ₩80,272 | ₩81,007 | ₩80,165 | ₩80,646 | +0.47% | 64.2만 |
|---|
| 2026.03.18 | ₩81,741 | ₩81,822 | ₩80,860 | ₩80,913 | -1.01% | 55만 |
|---|
| 2026.03.17 | ₩82,236 | ₩82,463 | ₩82,009 | ₩82,035 | -0.24% | 18.2만 |
|---|
| 2026.03.16 | ₩81,728 | ₩82,196 | ₩81,608 | ₩81,822 | +0.11% | 35.5만 |
|---|
| 2026.03.13 | ₩81,768 | ₩82,169 | ₩80,860 | ₩80,980 | -0.96% | 61.6만 |
|---|
| 2026.03.12 | ₩82,129 | ₩82,129 | ₩81,461 | ₩81,474 | -0.80% | 30.9만 |
|---|
| 2026.03.11 | ₩82,784 | ₩83,104 | ₩82,396 | ₩82,757 | -0.03% | 38.9만 |
|---|
| 2026.03.10 | ₩82,730 | ₩83,532 | ₩82,396 | ₩82,757 | +0.03% | 72.1만 |
|---|
| 2026.03.09 | ₩81,260 | ₩82,957 | ₩80,873 | ₩82,824 | +1.92% | 127.2만 |
|---|
| 2026.03.06 | ₩82,236 | ₩82,543 | ₩81,815 | ₩82,102 | -0.16% | 110.7만 |
|---|
| 2026.03.05 | ₩83,411 | ₩83,745 | ₩82,516 | ₩83,278 | -0.16% | 130.3만 |
|---|
| 2026.03.04 | ₩83,679 | ₩84,173 | ₩83,411 | ₩83,933 | +0.30% | 38.9만 |
|---|
| 2026.03.03 | ₩82,917 | ₩83,812 | ₩82,329 | ₩83,505 | +0.71% | 122만 |
|---|
| 2026.03.02 | ₩83,211 | ₩84,587 | ₩83,211 | ₩84,280 | +1.28% | 85.8만 |
|---|
| 2026.02.27 | ₩83,892 | ₩84,293 | ₩83,803 | ₩84,146 | +0.30% | 57만 |
|---|
| 2026.02.26 | ₩85,509 | ₩85,509 | ₩84,320 | ₩84,828 | -0.80% | 42.5만 |
|---|
| 2026.02.25 | ₩85,041 | ₩85,522 | ₩85,041 | ₩85,456 | +0.49% | 57.6만 |
|---|
| 2026.02.24 | ₩84,160 | ₩84,854 | ₩83,933 | ₩84,748 | +0.70% | 26만 |
|---|
| 2026.02.23 | ₩84,761 | ₩85,055 | ₩83,892 | ₩84,120 | -0.76% | 37.5만 |
|---|
| 2026.02.20 | ₩83,839 | ₩84,841 | ₩83,705 | ₩84,841 | +1.20% | 58.3만 |
|---|
| 2026.02.19 | ₩84,160 | ₩84,320 | ₩83,759 | ₩84,093 | -0.08% | 47.7만 |
|---|
| 2026.02.18 | ₩84,226 | ₩84,748 | ₩84,026 | ₩84,427 | +0.24% | 30.2만 |
|---|
| 2026.02.17 | ₩83,665 | ₩84,213 | ₩83,084 | ₩83,919 | +0.30% | 59.5만 |
|---|
| 2026.02.13 | ₩83,986 | ₩84,360 | ₩83,438 | ₩83,759 | -0.27% | 60.8만 |
|---|
| 2026.02.12 | ₩85,536 | ₩85,643 | ₩83,832 | ₩83,852 | -1.97% | 75.3만 |
|---|
| 2026.02.11 | ₩85,763 | ₩85,897 | ₩85,001 | ₩85,202 | -0.65% | 38.7만 |
|---|
| 2026.02.10 | ₩85,643 | ₩85,696 | ₩85,115 | ₩85,188 | -0.53% | 20만 |
|---|
| 2026.02.09 | ₩85,095 | ₩85,750 | ₩85,062 | ₩85,603 | +0.60% | 17만 |
|---|
| 2026.02.06 | ₩84,173 | ₩85,469 | ₩84,133 | ₩85,282 | +1.32% | 20.1만 |
|---|
| 2026.02.05 | ₩83,879 | ₩84,173 | ₩83,265 | ₩83,532 | -0.41% | 40.5만 |
|---|
| 2026.02.04 | ₩84,881 | ₩85,108 | ₩84,093 | ₩84,587 | -0.35% | 52.1만 |
|---|
| 2026.02.03 | ₩85,429 | ₩85,489 | ₩84,106 | ₩84,627 | -0.94% | 63.9만 |
|---|
| 2026.02.02 | ₩84,614 | ₩85,576 | ₩84,614 | ₩85,456 | +0.99% | 20.4만 |
|---|
| 2026.01.30 | ₩84,854 | ₩85,162 | ₩84,333 | ₩84,895 | +0.05% | 37.9만 |
|---|
| 2026.01.29 | ₩85,389 | ₩85,436 | ₩83,986 | ₩85,269 | -0.14% | 118만 |
|---|
| 2026.01.28 | ₩85,442 | ₩85,549 | ₩85,148 | ₩85,389 | -0.06% | 36.9만 |
|---|
| 2026.01.27 | ₩85,162 | ₩85,396 | ₩85,082 | ₩85,242 | +0.09% | 21.3만 |
|---|
| 2026.01.26 | ₩84,574 | ₩85,055 | ₩84,480 | ₩84,921 | +0.41% | 34.7만 |
|---|
| 2026.01.23 | ₩84,240 | ₩84,587 | ₩84,173 | ₩84,347 | +0.13% | 38.7만 |
|---|
| 2026.01.22 | ₩84,360 | ₩84,561 | ₩84,093 | ₩84,307 | -0.06% | 23.6만 |
|---|
| 2026.01.21 | ₩83,011 | ₩84,293 | ₩82,877 | ₩83,866 | +1.03% | 43.1만 |
|---|
| 2026.01.20 | ₩83,211 | ₩83,492 | ₩82,583 | ₩82,703 | -0.61% | 40.4만 |
|---|
| 2026.01.16 | ₩84,761 | ₩84,761 | ₩84,273 | ₩84,347 | -0.49% | 39.7만 |
|---|
| 2026.01.15 | ₩84,814 | ₩84,841 | ₩84,387 | ₩84,507 | -0.36% | 49.1만 |
|---|
| 2026.01.14 | ₩84,293 | ₩84,333 | ₩83,759 | ₩84,280 | -0.02% | 117.7만 |
|---|
| 2026.01.13 | ₩84,788 | ₩84,841 | ₩84,253 | ₩84,547 | -0.28% | 30.9만 |
|---|
| 2026.01.12 | ₩84,414 | ₩84,841 | ₩84,400 | ₩84,721 | +0.36% | 36.7만 |
|---|
| 2026.01.09 | ₩84,467 | ₩84,935 | ₩84,333 | ₩84,788 | +0.38% | 31.4만 |
|---|
| 2026.01.08 | ₩84,387 | ₩84,494 | ₩84,106 | ₩84,347 | -0.05% | 23.2만 |
|---|
| 2026.01.07 | ₩84,627 | ₩84,908 | ₩84,427 | ₩84,440 | -0.22% | 30.4만 |
|---|
| 2026.01.06 | ₩84,213 | ₩84,614 | ₩84,122 | ₩84,587 | +0.44% | 34.2만 |
|---|
| 2026.01.05 | ₩84,026 | ₩84,360 | ₩84,026 | ₩84,120 | +0.11% | 23만 |
|---|
| 2026.01.02 | ₩83,879 | ₩84,080 | ₩83,331 | ₩83,719 | -0.19% | 21.3만 |
|---|
| 2025.12.31 | ₩84,093 | ₩84,093 | ₩83,398 | ₩83,438 | -0.78% | 31만 |
|---|
| 2025.12.30 | ₩83,999 | ₩84,173 | ₩83,919 | ₩84,026 | +0.03% | 20.2만 |
|---|
| 2025.12.29 | ₩83,973 | ₩84,173 | ₩83,826 | ₩84,093 | +0.14% | 20.1만 |
|---|
| 2025.12.26 | ₩84,293 | ₩84,454 | ₩84,186 | ₩84,293 | 0.00% | 11.3만 |
|---|
| 2025.12.24 | ₩83,839 | ₩84,307 | ₩83,839 | ₩84,253 | +0.49% | 6.9만 |
|---|
| 2025.12.23 | ₩83,331 | ₩83,959 | ₩83,331 | ₩83,959 | +0.75% | 17만 |
|---|
| 2025.12.22 | ₩83,385 | ₩83,532 | ₩83,265 | ₩83,465 | +0.10% | 23.3만 |
|---|
| 2025.12.19 | ₩82,570 | ₩83,037 | ₩82,570 | ₩82,997 | +0.52% | 42.2만 |
|---|
| 2025.12.18 | ₩82,650 | ₩83,011 | ₩82,316 | ₩82,516 | -0.16% | 47.2만 |
|---|
| 2025.12.17 | ₩82,837 | ₩82,837 | ₩81,902 | ₩81,928 | -1.10% | 42.1만 |
|---|
| 2025.12.16 | ₩82,904 | ₩83,037 | ₩82,296 | ₩82,730 | -0.21% | 46.3만 |
|---|
| 2025.12.15 | ₩83,572 | ₩83,572 | ₩82,824 | ₩83,011 | -0.67% | 40.8만 |
|---|
| 2025.12.12 | ₩83,812 | ₩83,919 | ₩82,877 | ₩83,144 | -0.80% | 72.4만 |
|---|
| 2025.12.11 | ₩83,305 | ₩83,772 | ₩82,984 | ₩83,745 | +0.53% | 20.6만 |
|---|
| 2025.12.10 | ₩83,064 | ₩83,599 | ₩82,837 | ₩83,465 | +0.48% | 27.4만 |
|---|
| 2025.12.09 | ₩83,184 | ₩83,318 | ₩83,091 | ₩83,131 | -0.06% | 18.5만 |
|---|
| 2025.12.08 | ₩83,478 | ₩83,478 | ₩82,971 | ₩83,198 | -0.34% | 47만 |
|---|
| 2025.12.05 | ₩83,425 | ₩83,732 | ₩83,305 | ₩83,425 | 0.00% | 27.8만 |
|---|
| 2025.12.04 | ₩83,532 | ₩83,532 | ₩82,930 | ₩83,291 | -0.29% | 29.6만 |
|---|
| 2025.12.03 | ₩82,824 | ₩83,438 | ₩82,824 | ₩83,238 | +0.50% | 21.1만 |
|---|
| 2025.12.02 | ₩82,997 | ₩83,318 | ₩82,810 | ₩83,024 | +0.03% | 33.4만 |
|---|
| 2025.12.01 | ₩82,490 | ₩83,104 | ₩82,463 | ₩82,810 | +0.39% | 31.1만 |
|---|
| 2025.11.28 | ₩82,797 | ₩83,037 | ₩82,770 | ₩82,997 | +0.24% | 37.4만 |
|---|
| 2025.11.26 | ₩82,637 | ₩83,024 | ₩82,476 | ₩82,730 | +0.11% | 59.9만 |
|---|
| 2025.11.25 | ₩81,488 | ₩82,409 | ₩81,127 | ₩82,262 | +0.95% | 55.8만 |
|---|
| 2025.11.24 | ₩81,020 | ₩81,715 | ₩80,779 | ₩81,501 | +0.59% | 66.7만 |
|---|
| 2025.11.21 | ₩79,991 | ₩81,287 | ₩79,617 | ₩80,606 | +0.77% | 196.6만 |
|---|
| 2025.11.20 | ₩81,982 | ₩82,262 | ₩79,537 | ₩79,644 | -2.85% | 135.3만 |
|---|
| 2025.11.19 | ₩80,499 | ₩81,394 | ₩80,325 | ₩80,713 | +0.27% | 86.1만 |
|---|
| 2025.11.18 | ₩80,485 | ₩80,966 | ₩79,824 | ₩80,379 | -0.13% | 107.5만 |
|---|
| 2025.11.17 | ₩81,634 | ₩82,062 | ₩80,686 | ₩81,033 | -0.74% | 90.2만 |
|---|
| 2025.11.14 | ₩80,926 | ₩82,236 | ₩80,793 | ₩81,862 | +1.16% | 92.2만 |
|---|
| 2025.11.13 | ₩82,623 | ₩82,757 | ₩81,634 | ₩81,781 | -1.02% | 54.7만 |
|---|
| 2025.11.12 | ₩83,104 | ₩83,104 | ₩82,610 | ₩82,917 | -0.23% | 103만 |
|---|
| 2025.11.11 | ₩82,356 | ₩82,897 | ₩82,196 | ₩82,850 | +0.60% | 25.2만 |
|---|
| 2025.11.10 | ₩81,942 | ₩82,623 | ₩81,728 | ₩82,583 | +0.78% | 29.7만 |
|---|
| 2025.11.07 | ₩80,766 | ₩81,207 | ₩80,125 | ₩81,154 | +0.48% | 27.8만 |
|---|
| 2025.11.06 | ₩81,808 | ₩81,862 | ₩80,933 | ₩81,060 | -0.91% | 45만 |
|---|
| 2025.11.05 | ₩81,675 | ₩82,423 | ₩81,648 | ₩81,835 | +0.20% | 18.9만 |
|---|
| 2025.11.04 | ₩81,675 | ₩82,115 | ₩81,568 | ₩81,688 | +0.02% | 92.9만 |
|---|
| 2025.11.03 | ₩82,837 | ₩82,837 | ₩82,089 | ₩82,503 | -0.40% | 30.2만 |
|---|
| 2025.10.31 | ₩82,971 | ₩82,971 | ₩82,156 | ₩82,356 | -0.74% | 42.9만 |
|---|
| 2025.10.30 | ₩82,957 | ₩83,291 | ₩82,637 | ₩82,637 | -0.39% | 28.9만 |
|---|
| 2025.10.29 | ₩83,505 | ₩83,786 | ₩82,917 | ₩83,291 | -0.26% | 40.3만 |
|---|
| 2025.10.28 | ₩83,305 | ₩83,498 | ₩82,917 | ₩83,331 | +0.03% | 31만 |
|---|
| 2025.10.27 | ₩82,623 | ₩83,024 | ₩82,530 | ₩83,024 | +0.49% | 26.5만 |
|---|
| 2025.10.24 | ₩81,675 | ₩82,043 | ₩81,528 | ₩81,915 | +0.29% | 10.1만 |
|---|
| 2025.10.23 | ₩80,953 | ₩81,300 | ₩80,886 | ₩81,234 | +0.35% | 19.4만 |
|---|
| 2025.10.22 | ₩81,287 | ₩81,287 | ₩80,298 | ₩80,753 | -0.66% | 42만 |
|---|
| 2025.10.21 | ₩81,140 | ₩81,247 | ₩80,966 | ₩81,073 | -0.08% | 6.4만 |
|---|
| 2025.10.20 | ₩80,526 | ₩81,247 | ₩80,526 | ₩81,113 | +0.73% | 10.6만 |
|---|
| 2025.10.17 | ₩79,403 | ₩80,365 | ₩79,403 | ₩80,178 | +0.98% | 19.7만 |
|---|
| 2025.10.16 | ₩80,298 | ₩80,459 | ₩79,176 | ₩79,537 | -0.95% | 36.7만 |
|---|
| 2025.10.15 | ₩80,325 | ₩80,646 | ₩79,403 | ₩80,071 | -0.32% | 23.9만 |
|---|
| 2025.10.14 | ₩79,029 | ₩80,091 | ₩78,682 | ₩79,711 | +0.86% | 25.9만 |
|---|
| 2025.10.13 | ₩79,630 | ₩79,871 | ₩79,323 | ₩79,711 | +0.10% | 17.7만 |
|---|
| 2025.10.10 | ₩80,993 | ₩81,127 | ₩78,682 | ₩78,682 | -2.85% | 50.5만 |
|---|