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 | ₩95,007 | ₩95,167 | ₩94,767 | ₩95,060 | +0.06% | 25.3만 |
| 2026.10.08 | ₩94,633 | ₩94,834 | ₩94,060 | ₩94,460 | -0.18% | 18만 |
| 2026.10.07 | ₩94,780 | ₩95,047 | ₩94,580 | ₩95,020 | +0.25% | 17.7만 |
| 2026.10.06 | ₩95,354 | ₩95,641 | ₩95,254 | ₩95,287 | -0.07% | 20.9만 |
| 2026.10.05 | ₩94,300 | ₩95,114 | ₩94,260 | ₩94,914 | +0.65% | 22.8만 |
| 2026.10.02 | ₩94,447 | ₩94,527 | ₩93,886 | ₩94,180 | -0.28% | 20.3만 |
| 2026.10.01 | ₩93,673 | ₩93,786 | ₩92,926 | ₩93,579 | -0.10% | 20.9만 |
| 2026.09.30 | ₩93,873 | ₩94,193 | ₩93,246 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,299 |
| -0.61% |
| 21.5만 |
| 2026.09.29 | ₩93,860 | ₩93,913 | ₩93,273 | ₩93,566 | -0.31% | 19.9만 |
|---|
| 2026.09.28 | ₩93,726 | ₩94,020 | ₩93,313 | ₩93,606 | -0.13% | 13.2만 |
|---|
| 2026.09.25 | ₩93,553 | ₩94,100 | ₩93,421 | ₩94,046 | +0.53% | 30.8만 |
|---|
| 2026.09.24 | ₩92,872 | ₩93,459 | ₩92,832 | ₩93,419 | +0.59% | 34.9만 |
|---|
| 2026.09.23 | ₩94,020 | ₩94,126 | ₩93,219 | ₩93,406 | -0.65% | 33.7만 |
|---|
| 2026.09.22 | ₩94,367 | ₩94,413 | ₩93,966 | ₩94,180 | -0.20% | 11.7만 |
|---|
| 2026.09.21 | ₩93,459 | ₩94,353 | ₩93,399 | ₩94,220 | +0.81% | 23.9만 |
|---|
| 2026.09.18 | ₩92,912 | ₩92,966 | ₩92,485 | ₩92,952 | +0.04% | 8.6만 |
|---|
| 2026.09.17 | ₩93,232 | ₩93,232 | ₩92,779 | ₩92,992 | -0.26% | 9.7만 |
|---|
| 2026.09.16 | ₩92,766 | ₩93,019 | ₩91,498 | ₩91,952 | -0.88% | 14.8만 |
|---|
| 2026.09.15 | ₩93,072 | ₩93,072 | ₩92,412 | ₩92,512 | -0.60% | 43.8만 |
|---|
| 2026.09.14 | ₩92,619 | ₩93,286 | ₩92,552 | ₩92,992 | +0.40% | 27.6만 |
|---|
| 2026.09.11 | ₩93,619 | ₩93,646 | ₩93,273 | ₩93,339 | -0.30% | 11.1만 |
|---|
| 2026.09.10 | ₩92,952 | ₩93,046 | ₩92,632 | ₩92,726 | -0.24% | 30.6만 |
|---|
| 2026.09.09 | ₩93,913 | ₩93,946 | ₩93,539 | ₩93,619 | -0.31% | 157만 |
|---|
| 2026.09.08 | ₩94,874 | ₩94,874 | ₩94,193 | ₩94,273 | -0.63% | 12.6만 |
|---|
| 2026.09.04 | ₩95,100 | ₩95,394 | ₩94,947 | ₩95,020 | -0.08% | 10.7만 |
|---|
| 2026.09.03 | ₩94,633 | ₩95,294 | ₩94,447 | ₩95,167 | +0.56% | 22.2만 |
|---|
| 2026.09.02 | ₩93,646 | ₩94,353 | ₩93,515 | ₩94,233 | +0.63% | 30.8만 |
|---|
| 2026.09.01 | ₩93,820 | ₩94,006 | ₩93,273 | ₩93,513 | -0.33% | 24.2만 |
|---|
| 2026.08.31 | ₩94,527 | ₩94,696 | ₩94,246 | ₩94,433 | -0.10% | 23.5만 |
|---|
| 2026.08.28 | ₩95,341 | ₩95,641 | ₩94,693 | ₩94,767 | -0.60% | 19.8만 |
|---|
| 2026.08.27 | ₩95,047 | ₩95,494 | ₩94,847 | ₩95,327 | +0.29% | 28.6만 |
|---|
| 2026.08.26 | ₩94,367 | ₩94,620 | ₩94,193 | ₩94,447 | +0.08% | 28.1만 |
|---|
| 2026.08.25 | ₩94,593 | ₩94,660 | ₩94,233 | ₩94,607 | +0.01% | 28.2만 |
|---|
| 2026.08.24 | ₩94,460 | ₩94,460 | ₩94,020 | ₩94,260 | -0.21% | 23.6만 |
|---|
| 2026.08.21 | ₩94,567 | ₩94,767 | ₩94,380 | ₩94,580 | +0.01% | 5.7만 |
|---|
| 2026.08.20 | ₩94,393 | ₩94,700 | ₩94,066 | ₩94,126 | -0.28% | 22.3만 |
|---|
| 2026.08.19 | ₩95,194 | ₩95,287 | ₩94,713 | ₩94,780 | -0.43% | 15.1만 |
|---|
| 2026.08.18 | ₩94,874 | ₩95,007 | ₩94,647 | ₩94,660 | -0.23% | 16.9만 |
|---|
| 2026.08.17 | ₩95,794 | ₩95,946 | ₩95,427 | ₩95,434 | -0.38% | 11.9만 |
|---|
| 2026.08.14 | ₩95,994 | ₩96,048 | ₩95,701 | ₩95,794 | -0.21% | 20.3만 |
|---|
| 2026.08.13 | ₩95,661 | ₩96,088 | ₩95,410 | ₩95,901 | +0.25% | 13만 |
|---|
| 2026.08.12 | ₩95,247 | ₩95,414 | ₩95,007 | ₩95,300 | +0.06% | 35.3만 |
|---|
| 2026.08.11 | ₩95,220 | ₩95,242 | ₩94,533 | ₩94,620 | -0.63% | 24.1만 |
|---|
| 2026.08.10 | ₩94,967 | ₩95,140 | ₩94,767 | ₩94,847 | -0.13% | 26.2만 |
|---|
| 2026.08.07 | ₩94,860 | ₩95,074 | ₩94,647 | ₩95,007 | +0.15% | 14.3만 |
|---|
| 2026.08.06 | ₩94,687 | ₩94,914 | ₩94,380 | ₩94,500 | -0.20% | 254.2만 |
|---|
| 2026.08.05 | ₩95,421 | ₩95,674 | ₩94,580 | ₩94,633 | -0.82% | 37만 |
|---|
| 2026.08.04 | ₩93,433 | ₩94,847 | ₩93,406 | ₩94,593 | +1.24% | 22.8만 |
|---|
| 2026.08.03 | ₩91,818 | ₩93,099 | ₩91,792 | ₩92,979 | +1.26% | 54.9만 |
|---|
| 2026.07.31 | ₩91,338 | ₩91,858 | ₩90,457 | ₩91,525 | +0.20% | 31.5만 |
|---|
| 2026.07.30 | ₩90,084 | ₩90,751 | ₩89,790 | ₩90,631 | +0.61% | 33.3만 |
|---|
| 2026.07.29 | ₩89,710 | ₩90,124 | ₩88,536 | ₩88,630 | -1.20% | 37.3만 |
|---|
| 2026.07.28 | ₩89,563 | ₩90,204 | ₩89,377 | ₩89,964 | +0.45% | 18.3만 |
|---|
| 2026.07.27 | ₩90,537 | ₩90,591 | ₩89,310 | ₩89,644 | -0.99% | 11.8만 |
|---|
| 2026.07.24 | ₩89,924 | ₩90,471 | ₩89,617 | ₩89,830 | -0.10% | 14만 |
|---|
| 2026.07.23 | ₩89,910 | ₩90,297 | ₩89,550 | ₩89,870 | -0.04% | 24.8만 |
|---|
| 2026.07.22 | ₩90,751 | ₩91,285 | ₩90,631 | ₩90,804 | +0.06% | 11.3만 |
|---|
| 2026.07.21 | ₩90,831 | ₩90,984 | ₩90,524 | ₩90,978 | +0.16% | 7.2만 |
|---|
| 2026.07.20 | ₩90,618 | ₩91,051 | ₩90,070 | ₩90,204 | -0.46% | 16.5만 |
|---|
| 2026.07.17 | ₩90,044 | ₩90,804 | ₩89,910 | ₩90,191 | +0.16% | 21.3만 |
|---|
| 2026.07.16 | ₩91,578 | ₩91,738 | ₩90,911 | ₩91,245 | -0.36% | 20.8만 |
|---|
| 2026.07.15 | ₩91,858 | ₩91,925 | ₩91,044 | ₩91,712 | -0.16% | 10.1만 |
|---|
| 2026.07.14 | ₩91,511 | ₩91,772 | ₩91,191 | ₩91,645 | +0.15% | 16.6만 |
|---|
| 2026.07.13 | ₩91,471 | ₩91,551 | ₩90,924 | ₩91,031 | -0.48% | 17.6만 |
|---|
| 2026.07.10 | ₩91,111 | ₩91,825 | ₩90,891 | ₩91,805 | +0.76% | 17.7만 |
|---|
| 2026.07.09 | ₩91,044 | ₩91,393 | ₩90,924 | ₩91,258 | +0.23% | 16.5만 |
|---|
| 2026.07.08 | ₩90,444 | ₩90,831 | ₩90,057 | ₩90,738 | +0.32% | 19.3만 |
|---|
| 2026.07.07 | ₩91,165 | ₩91,325 | ₩90,644 | ₩90,951 | -0.23% | 23.5만 |
|---|
| 2026.07.06 | ₩91,391 | ₩91,591 | ₩91,218 | ₩91,471 | +0.09% | 12.9만 |
|---|
| 2026.07.02 | ₩91,605 | ₩91,965 | ₩90,397 | ₩91,071 | -0.58% | 22.7만 |
|---|
| 2026.07.01 | ₩91,205 | ₩91,752 | ₩90,951 | ₩91,298 | +0.10% | 20.2만 |
|---|
| 2026.06.30 | ₩91,511 | ₩92,045 | ₩91,338 | ₩91,872 | +0.39% | 23.2만 |
|---|
| 2026.06.29 | ₩90,658 | ₩91,418 | ₩90,124 | ₩91,378 | +0.79% | 8.8만 |
|---|
| 2026.06.26 | ₩90,111 | ₩90,924 | ₩89,877 | ₩90,111 | 0.00% | 41.1만 |
|---|
| 2026.06.25 | ₩91,018 | ₩91,185 | ₩90,124 | ₩90,738 | -0.31% | 102.4만 |
|---|
| 2026.06.24 | ₩90,177 | ₩90,831 | ₩89,630 | ₩90,057 | -0.13% | 27.6만 |
|---|
| 2026.06.23 | ₩89,924 | ₩90,671 | ₩89,857 | ₩90,097 | +0.19% | 28.7만 |
|---|
| 2026.06.22 | ₩91,765 | ₩92,138 | ₩91,325 | ₩91,565 | -0.22% | 25.5만 |
|---|
| 2026.06.18 | ₩91,792 | ₩91,840 | ₩91,405 | ₩91,631 | -0.17% | 45.9만 |
|---|
| 2026.06.17 | ₩92,045 | ₩92,232 | ₩90,664 | ₩90,884 | -1.26% | 33.6만 |
|---|
| 2026.06.16 | ₩92,752 | ₩92,806 | ₩91,992 | ₩92,032 | -0.78% | 21.1만 |
|---|
| 2026.06.15 | ₩92,379 | ₩92,912 | ₩92,379 | ₩92,619 | +0.26% | 131.5만 |
|---|
| 2026.06.12 | ₩90,671 | ₩91,405 | ₩90,204 | ₩91,111 | +0.49% | 13.3만 |
|---|
| 2026.06.11 | ₩89,257 | ₩90,631 | ₩88,736 | ₩90,391 | +1.27% | 20.7만 |
|---|
| 2026.06.10 | ₩89,817 | ₩90,644 | ₩88,843 | ₩88,856 | -1.07% | 24.2만 |
|---|
| 2026.06.09 | ₩90,858 | ₩91,365 | ₩88,469 | ₩90,337 | -0.57% | 38.1만 |
|---|
| 2026.06.08 | ₩90,631 | ₩90,831 | ₩90,137 | ₩90,311 | -0.35% | 22.4만 |
|---|
| 2026.06.05 | ₩91,618 | ₩91,618 | ₩89,690 | ₩89,937 | -1.83% | 21.3만 |
|---|
| 2026.06.04 | ₩91,391 | ₩92,492 | ₩91,391 | ₩92,299 | +0.99% | 9.2만 |
|---|
| 2026.06.03 | ₩91,832 | ₩91,832 | ₩91,245 | ₩91,245 | -0.64% | 22.6만 |
|---|
| 2026.06.02 | ₩92,005 | ₩92,245 | ₩91,868 | ₩91,925 | -0.09% | 5.9만 |
|---|
| 2026.06.01 | ₩91,485 | ₩92,405 | ₩91,471 | ₩92,325 | +0.92% | 17.7만 |
|---|
| 2026.05.29 | ₩91,591 | ₩91,858 | ₩91,391 | ₩91,391 | -0.22% | 20.7만 |
|---|
| 2026.05.28 | ₩90,951 | ₩91,551 | ₩90,898 | ₩91,391 | +0.48% | 14.5만 |
|---|
| 2026.05.27 | ₩91,338 | ₩91,338 | ₩90,844 | ₩91,004 | -0.37% | 21.6만 |
|---|
| 2026.05.26 | ₩91,071 | ₩91,418 | ₩90,911 | ₩91,258 | +0.21% | 6.7만 |
|---|
| 2026.05.22 | ₩90,898 | ₩91,044 | ₩90,524 | ₩90,618 | -0.31% | 12만 |
|---|
| 2026.05.21 | ₩90,137 | ₩90,791 | ₩89,910 | ₩90,484 | +0.38% | 35.3만 |
|---|
| 2026.05.20 | ₩89,964 | ₩90,591 | ₩89,750 | ₩90,564 | +0.67% | 19.2만 |
|---|
| 2026.05.19 | ₩89,937 | ₩90,351 | ₩89,577 | ₩89,724 | -0.24% | 16.7만 |
|---|
| 2026.05.18 | ₩90,644 | ₩90,764 | ₩89,644 | ₩90,257 | -0.43% | 53.8만 |
|---|
| 2026.05.15 | ₩90,724 | ₩90,884 | ₩90,244 | ₩90,284 | -0.49% | 11.9만 |
|---|
| 2026.05.14 | ₩90,991 | ₩91,631 | ₩90,871 | ₩91,511 | +0.57% | 5.5만 |
|---|
| 2026.05.13 | ₩90,271 | ₩90,871 | ₩89,904 | ₩90,711 | +0.49% | 9.3만 |
|---|
| 2026.05.12 | ₩89,884 | ₩90,111 | ₩89,217 | ₩90,004 | +0.13% | 11.8만 |
|---|
| 2026.05.11 | ₩89,764 | ₩90,391 | ₩89,740 | ₩90,164 | +0.45% | 17.7만 |
|---|
| 2026.05.08 | ₩89,590 | ₩89,924 | ₩89,557 | ₩89,844 | +0.28% | 10.1만 |
|---|
| 2026.05.07 | ₩89,604 | ₩89,750 | ₩89,043 | ₩89,270 | -0.37% | 76.8만 |
|---|
| 2026.05.06 | ₩88,723 | ₩89,570 | ₩88,656 | ₩89,510 | +0.89% | 27.9만 |
|---|
| 2026.05.05 | ₩87,722 | ₩88,056 | ₩87,722 | ₩87,962 | +0.27% | 19.8만 |
|---|
| 2026.05.04 | ₩87,536 | ₩87,816 | ₩86,962 | ₩87,269 | -0.30% | 25.4만 |
|---|
| 2026.05.01 | ₩87,949 | ₩88,069 | ₩87,569 | ₩87,616 | -0.38% | 28.1만 |
|---|
| 2026.04.30 | ₩87,442 | ₩87,849 | ₩86,775 | ₩87,709 | +0.31% | 16만 |
|---|
| 2026.04.29 | ₩87,029 | ₩87,162 | ₩86,748 | ₩87,055 | +0.03% | 19.3만 |
|---|
| 2026.04.28 | ₩87,215 | ₩87,215 | ₩86,802 | ₩87,095 | -0.14% | 22.7만 |
|---|
| 2026.04.27 | ₩86,842 | ₩87,402 | ₩86,762 | ₩87,362 | +0.60% | 151만 |
|---|
| 2026.04.24 | ₩86,415 | ₩86,989 | ₩86,235 | ₩86,962 | +0.63% | 116만 |
|---|
| 2026.04.23 | ₩86,428 | ₩86,602 | ₩85,401 | ₩86,148 | -0.32% | 53만 |
|---|
| 2026.04.22 | ₩86,455 | ₩86,668 | ₩86,308 | ₩86,668 | +0.25% | 19.2만 |
|---|
| 2026.04.21 | ₩86,642 | ₩86,768 | ₩85,761 | ₩85,868 | -0.89% | 27.7만 |
|---|
| 2026.04.20 | ₩86,468 | ₩86,575 | ₩86,161 | ₩86,428 | -0.05% | 18.4만 |
|---|
| 2026.04.17 | ₩85,988 | ₩86,815 | ₩85,988 | ₩86,642 | +0.76% | 33.8만 |
|---|
| 2026.04.16 | ₩85,414 | ₩85,628 | ₩85,174 | ₩85,428 | +0.02% | 22.6만 |
|---|
| 2026.04.15 | ₩84,760 | ₩85,421 | ₩84,654 | ₩85,388 | +0.74% | 100만 |
|---|
| 2026.04.14 | ₩83,933 | ₩84,720 | ₩83,840 | ₩84,720 | +0.94% | 21.3만 |
|---|
| 2026.04.13 | ₩82,626 | ₩83,653 | ₩82,492 | ₩83,653 | +1.24% | 14만 |
|---|
| 2026.04.10 | ₩83,373 | ₩83,373 | ₩82,813 | ₩82,933 | -0.53% | 19.6만 |
|---|
| 2026.04.09 | ₩82,626 | ₩83,293 | ₩82,439 | ₩83,186 | +0.68% | 16.7만 |
|---|
| 2026.04.08 | ₩82,706 | ₩82,813 | ₩82,212 | ₩82,746 | +0.05% | 34.6만 |
|---|
| 2026.04.07 | ₩80,438 | ₩80,638 | ₩79,637 | ₩80,624 | +0.23% | 99.5만 |
|---|
| 2026.04.06 | ₩80,291 | ₩80,718 | ₩80,211 | ₩80,718 | +0.53% | 22.1만 |
|---|
| 2026.04.02 | ₩79,224 | ₩80,418 | ₩78,943 | ₩80,318 | +1.38% | 48.8만 |
|---|
| 2026.04.01 | ₩79,931 | ₩80,538 | ₩79,837 | ₩80,091 | +0.20% | 48.5만 |
|---|
| 2026.03.31 | ₩78,010 | ₩79,624 | ₩77,983 | ₩79,450 | +1.85% | 86.4만 |
|---|
| 2026.03.30 | ₩78,156 | ₩78,156 | ₩76,942 | ₩77,236 | -1.18% | 25.5만 |
|---|
| 2026.03.27 | ₩78,410 | ₩78,436 | ₩77,316 | ₩77,396 | -1.29% | 57.8만 |
|---|
| 2026.03.26 | ₩79,624 | ₩79,851 | ₩78,677 | ₩78,703 | -1.16% | 38.7만 |
|---|
| 2026.03.25 | ₩80,304 | ₩80,591 | ₩79,797 | ₩80,118 | -0.23% | 82.5만 |
|---|
| 2026.03.24 | ₩79,517 | ₩80,238 | ₩79,424 | ₩79,744 | +0.29% | 78.7만 |
|---|
| 2026.03.23 | ₩80,398 | ₩80,878 | ₩79,837 | ₩80,024 | -0.46% | 96.9만 |
|---|
| 2026.03.20 | ₩80,291 | ₩80,291 | ₩78,863 | ₩79,304 | -1.23% | 50.6만 |
|---|
| 2026.03.19 | ₩80,158 | ₩80,891 | ₩80,051 | ₩80,531 | +0.47% | 64.2만 |
|---|
| 2026.03.18 | ₩81,625 | ₩81,705 | ₩80,745 | ₩80,798 | -1.01% | 55만 |
|---|
| 2026.03.17 | ₩82,119 | ₩82,346 | ₩81,892 | ₩81,919 | -0.24% | 18.2만 |
|---|
| 2026.03.16 | ₩81,612 | ₩82,079 | ₩81,492 | ₩81,705 | +0.11% | 35.5만 |
|---|
| 2026.03.13 | ₩81,652 | ₩82,052 | ₩80,745 | ₩80,865 | -0.96% | 61.6만 |
|---|
| 2026.03.12 | ₩82,012 | ₩82,012 | ₩81,345 | ₩81,358 | -0.80% | 30.9만 |
|---|
| 2026.03.11 | ₩82,666 | ₩82,986 | ₩82,279 | ₩82,639 | -0.03% | 38.9만 |
|---|
| 2026.03.10 | ₩82,612 | ₩83,413 | ₩82,279 | ₩82,639 | +0.03% | 72.1만 |
|---|
| 2026.03.09 | ₩81,145 | ₩82,839 | ₩80,758 | ₩82,706 | +1.92% | 127.2만 |
|---|
| 2026.03.06 | ₩82,119 | ₩82,426 | ₩81,699 | ₩81,985 | -0.16% | 110.7만 |
|---|
| 2026.03.05 | ₩83,293 | ₩83,626 | ₩82,399 | ₩83,159 | -0.16% | 130.3만 |
|---|
| 2026.03.04 | ₩83,560 | ₩84,053 | ₩83,293 | ₩83,813 | +0.30% | 38.9만 |
|---|
| 2026.03.03 | ₩82,799 | ₩83,693 | ₩82,212 | ₩83,386 | +0.71% | 122만 |
|---|
| 2026.03.02 | ₩83,093 | ₩84,467 | ₩83,093 | ₩84,160 | +1.28% | 85.8만 |
|---|
| 2026.02.27 | ₩83,773 | ₩84,173 | ₩83,684 | ₩84,027 | +0.30% | 57만 |
|---|
| 2026.02.26 | ₩85,388 | ₩85,388 | ₩84,200 | ₩84,707 | -0.80% | 42.5만 |
|---|
| 2026.02.25 | ₩84,921 | ₩85,401 | ₩84,921 | ₩85,334 | +0.49% | 57.6만 |
|---|
| 2026.02.24 | ₩84,040 | ₩84,734 | ₩83,813 | ₩84,627 | +0.70% | 26만 |
|---|
| 2026.02.23 | ₩84,640 | ₩84,934 | ₩83,773 | ₩84,000 | -0.76% | 37.5만 |
|---|
| 2026.02.20 | ₩83,720 | ₩84,720 | ₩83,586 | ₩84,720 | +1.20% | 58.3만 |
|---|
| 2026.02.19 | ₩84,040 | ₩84,200 | ₩83,640 | ₩83,973 | -0.08% | 47.7만 |
|---|
| 2026.02.18 | ₩84,107 | ₩84,627 | ₩83,907 | ₩84,307 | +0.24% | 30.2만 |
|---|
| 2026.02.17 | ₩83,546 | ₩84,093 | ₩82,966 | ₩83,800 | +0.30% | 59.5만 |
|---|
| 2026.02.13 | ₩83,867 | ₩84,240 | ₩83,320 | ₩83,640 | -0.27% | 60.8만 |
|---|
| 2026.02.12 | ₩85,414 | ₩85,521 | ₩83,713 | ₩83,733 | -1.97% | 75.3만 |
|---|
| 2026.02.11 | ₩85,641 | ₩85,774 | ₩84,881 | ₩85,081 | -0.65% | 38.7만 |
|---|
| 2026.02.10 | ₩85,521 | ₩85,574 | ₩84,994 | ₩85,067 | -0.53% | 20만 |
|---|
| 2026.02.09 | ₩84,974 | ₩85,628 | ₩84,941 | ₩85,481 | +0.60% | 17만 |
|---|
| 2026.02.06 | ₩84,053 | ₩85,347 | ₩84,013 | ₩85,161 | +1.32% | 20.1만 |
|---|
| 2026.02.05 | ₩83,760 | ₩84,053 | ₩83,146 | ₩83,413 | -0.41% | 40.5만 |
|---|
| 2026.02.04 | ₩84,760 | ₩84,987 | ₩83,973 | ₩84,467 | -0.35% | 52.1만 |
|---|
| 2026.02.03 | ₩85,307 | ₩85,368 | ₩83,987 | ₩84,507 | -0.94% | 63.9만 |
|---|
| 2026.02.02 | ₩84,494 | ₩85,454 | ₩84,494 | ₩85,334 | +0.99% | 20.4만 |
|---|
| 2026.01.30 | ₩84,734 | ₩85,041 | ₩84,213 | ₩84,774 | +0.05% | 37.9만 |
|---|
| 2026.01.29 | ₩85,267 | ₩85,314 | ₩83,867 | ₩85,147 | -0.14% | 118만 |
|---|
| 2026.01.28 | ₩85,321 | ₩85,428 | ₩85,027 | ₩85,267 | -0.06% | 36.9만 |
|---|
| 2026.01.27 | ₩85,041 | ₩85,274 | ₩84,961 | ₩85,121 | +0.09% | 21.3만 |
|---|
| 2026.01.26 | ₩84,454 | ₩84,934 | ₩84,360 | ₩84,800 | +0.41% | 34.7만 |
|---|
| 2026.01.23 | ₩84,120 | ₩84,467 | ₩84,053 | ₩84,227 | +0.13% | 38.7만 |
|---|
| 2026.01.22 | ₩84,240 | ₩84,440 | ₩83,973 | ₩84,187 | -0.06% | 23.6만 |
|---|
| 2026.01.21 | ₩82,893 | ₩84,173 | ₩82,759 | ₩83,746 | +1.03% | 43.1만 |
|---|
| 2026.01.20 | ₩83,093 | ₩83,373 | ₩82,466 | ₩82,586 | -0.61% | 40.4만 |
|---|
| 2026.01.16 | ₩84,640 | ₩84,640 | ₩84,153 | ₩84,227 | -0.49% | 39.7만 |
|---|
| 2026.01.15 | ₩84,694 | ₩84,720 | ₩84,267 | ₩84,387 | -0.36% | 49.1만 |
|---|
| 2026.01.14 | ₩84,173 | ₩84,213 | ₩83,640 | ₩84,160 | -0.02% | 117.7만 |
|---|
| 2026.01.13 | ₩84,667 | ₩84,720 | ₩84,133 | ₩84,427 | -0.28% | 30.9만 |
|---|
| 2026.01.12 | ₩84,293 | ₩84,720 | ₩84,280 | ₩84,600 | +0.36% | 36.7만 |
|---|
| 2026.01.09 | ₩84,347 | ₩84,814 | ₩84,213 | ₩84,667 | +0.38% | 31.4만 |
|---|
| 2026.01.08 | ₩84,267 | ₩84,374 | ₩83,987 | ₩84,227 | -0.05% | 23.2만 |
|---|
| 2026.01.07 | ₩84,507 | ₩84,787 | ₩84,307 | ₩84,320 | -0.22% | 30.4만 |
|---|
| 2026.01.06 | ₩84,093 | ₩84,494 | ₩84,003 | ₩84,467 | +0.44% | 34.2만 |
|---|
| 2026.01.05 | ₩83,907 | ₩84,240 | ₩83,907 | ₩84,000 | +0.11% | 23만 |
|---|
| 2026.01.02 | ₩83,760 | ₩83,960 | ₩83,213 | ₩83,600 | -0.19% | 21.3만 |
|---|
| 2025.12.31 | ₩83,973 | ₩83,973 | ₩83,280 | ₩83,320 | -0.78% | 31만 |
|---|
| 2025.12.30 | ₩83,880 | ₩84,053 | ₩83,800 | ₩83,907 | +0.03% | 20.2만 |
|---|
| 2025.12.29 | ₩83,853 | ₩84,053 | ₩83,706 | ₩83,973 | +0.14% | 20.1만 |
|---|
| 2025.12.26 | ₩84,173 | ₩84,334 | ₩84,067 | ₩84,173 | 0.00% | 11.3만 |
|---|
| 2025.12.24 | ₩83,720 | ₩84,187 | ₩83,720 | ₩84,133 | +0.49% | 6.9만 |
|---|
| 2025.12.23 | ₩83,213 | ₩83,840 | ₩83,213 | ₩83,840 | +0.75% | 17만 |
|---|
| 2025.12.22 | ₩83,266 | ₩83,413 | ₩83,146 | ₩83,346 | +0.10% | 23.3만 |
|---|
| 2025.12.19 | ₩82,452 | ₩82,919 | ₩82,452 | ₩82,879 | +0.52% | 42.2만 |
|---|
| 2025.12.18 | ₩82,532 | ₩82,893 | ₩82,199 | ₩82,399 | -0.16% | 47.2만 |
|---|
| 2025.12.17 | ₩82,719 | ₩82,719 | ₩81,785 | ₩81,812 | -1.10% | 42.1만 |
|---|
| 2025.12.16 | ₩82,786 | ₩82,919 | ₩82,179 | ₩82,612 | -0.21% | 46.3만 |
|---|
| 2025.12.15 | ₩83,453 | ₩83,453 | ₩82,706 | ₩82,893 | -0.67% | 40.8만 |
|---|
| 2025.12.12 | ₩83,693 | ₩83,800 | ₩82,759 | ₩83,026 | -0.80% | 72.4만 |
|---|
| 2025.12.11 | ₩83,186 | ₩83,653 | ₩82,866 | ₩83,626 | +0.53% | 20.6만 |
|---|
| 2025.12.10 | ₩82,946 | ₩83,480 | ₩82,719 | ₩83,346 | +0.48% | 27.4만 |
|---|
| 2025.12.09 | ₩83,066 | ₩83,199 | ₩82,973 | ₩83,013 | -0.06% | 18.5만 |
|---|
| 2025.12.08 | ₩83,360 | ₩83,360 | ₩82,853 | ₩83,079 | -0.34% | 47만 |
|---|
| 2025.12.05 | ₩83,306 | ₩83,613 | ₩83,186 | ₩83,306 | 0.00% | 27.8만 |
|---|
| 2025.12.04 | ₩83,413 | ₩83,413 | ₩82,813 | ₩83,173 | -0.29% | 29.6만 |
|---|
| 2025.12.03 | ₩82,706 | ₩83,320 | ₩82,706 | ₩83,119 | +0.50% | 21.1만 |
|---|
| 2025.12.02 | ₩82,879 | ₩83,199 | ₩82,692 | ₩82,906 | +0.03% | 33.4만 |
|---|
| 2025.12.01 | ₩82,372 | ₩82,986 | ₩82,346 | ₩82,692 | +0.39% | 31.1만 |
|---|
| 2025.11.28 | ₩82,679 | ₩82,919 | ₩82,652 | ₩82,879 | +0.24% | 37.4만 |
|---|
| 2025.11.26 | ₩82,519 | ₩82,906 | ₩82,359 | ₩82,612 | +0.11% | 59.9만 |
|---|
| 2025.11.25 | ₩81,372 | ₩82,292 | ₩81,011 | ₩82,145 | +0.95% | 55.8만 |
|---|
| 2025.11.24 | ₩80,905 | ₩81,598 | ₩80,665 | ₩81,385 | +0.59% | 66.7만 |
|---|
| 2025.11.21 | ₩79,877 | ₩81,172 | ₩79,504 | ₩80,491 | +0.77% | 196.6만 |
|---|
| 2025.11.20 | ₩81,865 | ₩82,145 | ₩79,424 | ₩79,530 | -2.85% | 135.3만 |
|---|
| 2025.11.19 | ₩80,384 | ₩81,278 | ₩80,211 | ₩80,598 | +0.27% | 86.1만 |
|---|
| 2025.11.18 | ₩80,371 | ₩80,851 | ₩79,711 | ₩80,264 | -0.13% | 107.5만 |
|---|
| 2025.11.17 | ₩81,518 | ₩81,945 | ₩80,571 | ₩80,918 | -0.74% | 90.2만 |
|---|
| 2025.11.14 | ₩80,811 | ₩82,119 | ₩80,678 | ₩81,745 | +1.16% | 92.2만 |
|---|
| 2025.11.13 | ₩82,506 | ₩82,639 | ₩81,518 | ₩81,665 | -1.02% | 54.7만 |
|---|
| 2025.11.12 | ₩82,986 | ₩82,986 | ₩82,492 | ₩82,799 | -0.23% | 103만 |
|---|
| 2025.11.11 | ₩82,239 | ₩82,779 | ₩82,079 | ₩82,732 | +0.60% | 25.2만 |
|---|
| 2025.11.10 | ₩81,825 | ₩82,506 | ₩81,612 | ₩82,466 | +0.78% | 29.7만 |
|---|
| 2025.11.07 | ₩80,651 | ₩81,091 | ₩80,011 | ₩81,038 | +0.48% | 27.8만 |
|---|
| 2025.11.06 | ₩81,692 | ₩81,745 | ₩80,818 | ₩80,945 | -0.91% | 45만 |
|---|
| 2025.11.05 | ₩81,558 | ₩82,306 | ₩81,532 | ₩81,719 | +0.20% | 18.9만 |
|---|
| 2025.11.04 | ₩81,558 | ₩81,999 | ₩81,452 | ₩81,572 | +0.02% | 92.9만 |
|---|
| 2025.11.03 | ₩82,719 | ₩82,719 | ₩81,972 | ₩82,386 | -0.40% | 30.2만 |
|---|
| 2025.10.31 | ₩82,853 | ₩82,853 | ₩82,039 | ₩82,239 | -0.74% | 42.9만 |
|---|
| 2025.10.30 | ₩82,839 | ₩83,173 | ₩82,519 | ₩82,519 | -0.39% | 28.9만 |
|---|
| 2025.10.29 | ₩83,386 | ₩83,666 | ₩82,799 | ₩83,173 | -0.26% | 40.3만 |
|---|
| 2025.10.28 | ₩83,186 | ₩83,380 | ₩82,799 | ₩83,213 | +0.03% | 31만 |
|---|
| 2025.10.27 | ₩82,506 | ₩82,906 | ₩82,412 | ₩82,906 | +0.49% | 26.5만 |
|---|
| 2025.10.24 | ₩81,558 | ₩81,927 | ₩81,412 | ₩81,799 | +0.29% | 10.1만 |
|---|
| 2025.10.23 | ₩80,838 | ₩81,185 | ₩80,771 | ₩81,118 | +0.35% | 19.4만 |
|---|
| 2025.10.22 | ₩81,172 | ₩81,172 | ₩80,184 | ₩80,638 | -0.66% | 42만 |
|---|
| 2025.10.21 | ₩81,025 | ₩81,131 | ₩80,851 | ₩80,958 | -0.08% | 6.4만 |
|---|
| 2025.10.20 | ₩80,411 | ₩81,131 | ₩80,411 | ₩80,998 | +0.73% | 10.6만 |
|---|
| 2025.10.17 | ₩79,290 | ₩80,251 | ₩79,290 | ₩80,064 | +0.98% | 19.7만 |
|---|
| 2025.10.16 | ₩80,184 | ₩80,344 | ₩79,064 | ₩79,424 | -0.95% | 36.7만 |
|---|
| 2025.10.15 | ₩80,211 | ₩80,531 | ₩79,290 | ₩79,957 | -0.32% | 23.9만 |
|---|
| 2025.10.14 | ₩78,917 | ₩79,977 | ₩78,570 | ₩79,597 | +0.86% | 25.9만 |
|---|
| 2025.10.13 | ₩79,517 | ₩79,757 | ₩79,210 | ₩79,597 | +0.10% | 17.7만 |
|---|
| 2025.10.10 | ₩80,878 | ₩81,011 | ₩78,570 | ₩78,570 | -2.85% | 50.5만 |
|---|