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 | ₩95,485 | ₩95,646 | ₩95,244 | ₩95,539 | +0.06% | 25.3만 |
| 2026.10.08 | ₩95,110 | ₩95,311 | ₩94,533 | ₩94,936 | -0.18% | 18만 |
| 2026.10.07 | ₩95,258 | ₩95,526 | ₩95,056 | ₩95,499 | +0.25% | 17.7만 |
| 2026.10.06 | ₩95,834 | ₩96,122 | ₩95,734 | ₩95,767 | -0.07% | 20.9만 |
| 2026.10.05 | ₩94,775 | ₩95,593 | ₩94,735 | ₩95,392 | +0.65% | 22.8만 |
| 2026.10.02 | ₩94,922 | ₩95,003 | ₩94,359 | ₩94,654 | -0.28% | 20.3만 |
| 2026.10.01 | ₩94,145 | ₩94,259 | ₩93,394 | ₩94,051 | -0.10% | 20.9만 |
| 2026.09.30 | ₩94,346 | ₩94,668 | ₩93,716 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,769 |
| -0.61% |
| 21.5만 |
| 2026.09.29 | ₩94,332 | ₩94,386 | ₩93,742 | ₩94,037 | -0.31% | 19.9만 |
|---|
| 2026.09.28 | ₩94,198 | ₩94,493 | ₩93,783 | ₩94,078 | -0.13% | 13.2만 |
|---|
| 2026.09.25 | ₩94,024 | ₩94,574 | ₩93,891 | ₩94,520 | +0.53% | 30.8만 |
|---|
| 2026.09.24 | ₩93,340 | ₩93,930 | ₩93,300 | ₩93,890 | +0.59% | 34.9만 |
|---|
| 2026.09.23 | ₩94,493 | ₩94,600 | ₩93,689 | ₩93,876 | -0.65% | 33.7만 |
|---|
| 2026.09.22 | ₩94,842 | ₩94,889 | ₩94,440 | ₩94,654 | -0.20% | 11.7만 |
|---|
| 2026.09.21 | ₩93,930 | ₩94,828 | ₩93,870 | ₩94,694 | +0.81% | 23.9만 |
|---|
| 2026.09.18 | ₩93,380 | ₩93,434 | ₩92,951 | ₩93,421 | +0.04% | 8.6만 |
|---|
| 2026.09.17 | ₩93,702 | ₩93,702 | ₩93,246 | ₩93,461 | -0.26% | 9.7만 |
|---|
| 2026.09.16 | ₩93,233 | ₩93,488 | ₩91,959 | ₩92,415 | -0.88% | 14.8만 |
|---|
| 2026.09.15 | ₩93,541 | ₩93,541 | ₩92,877 | ₩92,978 | -0.60% | 43.8만 |
|---|
| 2026.09.14 | ₩93,085 | ₩93,756 | ₩93,018 | ₩93,461 | +0.40% | 27.6만 |
|---|
| 2026.09.11 | ₩94,091 | ₩94,118 | ₩93,742 | ₩93,809 | -0.30% | 11.1만 |
|---|
| 2026.09.10 | ₩93,421 | ₩93,514 | ₩93,099 | ₩93,193 | -0.24% | 30.6만 |
|---|
| 2026.09.09 | ₩94,386 | ₩94,419 | ₩94,010 | ₩94,091 | -0.31% | 157만 |
|---|
| 2026.09.08 | ₩95,351 | ₩95,351 | ₩94,668 | ₩94,748 | -0.63% | 12.6만 |
|---|
| 2026.09.04 | ₩95,579 | ₩95,874 | ₩95,425 | ₩95,499 | -0.08% | 10.7만 |
|---|
| 2026.09.03 | ₩95,110 | ₩95,774 | ₩94,922 | ₩95,646 | +0.56% | 22.2만 |
|---|
| 2026.09.02 | ₩94,118 | ₩94,828 | ₩93,986 | ₩94,708 | +0.63% | 30.8만 |
|---|
| 2026.09.01 | ₩94,292 | ₩94,480 | ₩93,742 | ₩93,984 | -0.33% | 24.2만 |
|---|
| 2026.08.31 | ₩95,003 | ₩95,173 | ₩94,721 | ₩94,909 | -0.10% | 23.5만 |
|---|
| 2026.08.28 | ₩95,821 | ₩96,122 | ₩95,170 | ₩95,244 | -0.60% | 19.8만 |
|---|
| 2026.08.27 | ₩95,526 | ₩95,975 | ₩95,325 | ₩95,807 | +0.29% | 28.6만 |
|---|
| 2026.08.26 | ₩94,842 | ₩95,097 | ₩94,668 | ₩94,922 | +0.08% | 28.1만 |
|---|
| 2026.08.25 | ₩95,070 | ₩95,137 | ₩94,708 | ₩95,083 | +0.01% | 28.2만 |
|---|
| 2026.08.24 | ₩94,936 | ₩94,936 | ₩94,493 | ₩94,735 | -0.21% | 23.6만 |
|---|
| 2026.08.21 | ₩95,043 | ₩95,244 | ₩94,855 | ₩95,056 | +0.01% | 5.7만 |
|---|
| 2026.08.20 | ₩94,869 | ₩95,177 | ₩94,540 | ₩94,600 | -0.28% | 22.3만 |
|---|
| 2026.08.19 | ₩95,673 | ₩95,767 | ₩95,190 | ₩95,258 | -0.43% | 15.1만 |
|---|
| 2026.08.18 | ₩95,351 | ₩95,485 | ₩95,123 | ₩95,137 | -0.23% | 16.9만 |
|---|
| 2026.08.17 | ₩96,277 | ₩96,429 | ₩95,908 | ₩95,915 | -0.38% | 11.9만 |
|---|
| 2026.08.14 | ₩96,478 | ₩96,531 | ₩96,183 | ₩96,277 | -0.21% | 20.3만 |
|---|
| 2026.08.13 | ₩96,143 | ₩96,572 | ₩95,890 | ₩96,384 | +0.25% | 13만 |
|---|
| 2026.08.12 | ₩95,727 | ₩95,894 | ₩95,485 | ₩95,780 | +0.06% | 35.3만 |
|---|
| 2026.08.11 | ₩95,700 | ₩95,721 | ₩95,009 | ₩95,097 | -0.63% | 24.1만 |
|---|
| 2026.08.10 | ₩95,445 | ₩95,620 | ₩95,244 | ₩95,325 | -0.13% | 26.2만 |
|---|
| 2026.08.07 | ₩95,338 | ₩95,553 | ₩95,123 | ₩95,485 | +0.15% | 14.3만 |
|---|
| 2026.08.06 | ₩95,164 | ₩95,392 | ₩94,855 | ₩94,976 | -0.20% | 254.2만 |
|---|
| 2026.08.05 | ₩95,901 | ₩96,156 | ₩95,056 | ₩95,110 | -0.82% | 37만 |
|---|
| 2026.08.04 | ₩93,903 | ₩95,325 | ₩93,876 | ₩95,070 | +1.24% | 22.8만 |
|---|
| 2026.08.03 | ₩92,281 | ₩93,568 | ₩92,254 | ₩93,447 | +1.26% | 54.9만 |
|---|
| 2026.07.31 | ₩91,798 | ₩92,321 | ₩90,913 | ₩91,986 | +0.20% | 31.5만 |
|---|
| 2026.07.30 | ₩90,538 | ₩91,208 | ₩90,243 | ₩91,087 | +0.61% | 33.3만 |
|---|
| 2026.07.29 | ₩90,162 | ₩90,578 | ₩88,982 | ₩89,076 | -1.20% | 37.3만 |
|---|
| 2026.07.28 | ₩90,015 | ₩90,658 | ₩89,827 | ₩90,417 | +0.45% | 18.3만 |
|---|
| 2026.07.27 | ₩90,993 | ₩91,047 | ₩89,760 | ₩90,095 | -0.99% | 11.8만 |
|---|
| 2026.07.24 | ₩90,377 | ₩90,926 | ₩90,068 | ₩90,283 | -0.10% | 14만 |
|---|
| 2026.07.23 | ₩90,363 | ₩90,752 | ₩90,001 | ₩90,323 | -0.04% | 24.8만 |
|---|
| 2026.07.22 | ₩91,208 | ₩91,744 | ₩91,087 | ₩91,262 | +0.06% | 11.3만 |
|---|
| 2026.07.21 | ₩91,288 | ₩91,443 | ₩90,980 | ₩91,436 | +0.16% | 7.2만 |
|---|
| 2026.07.20 | ₩91,074 | ₩91,510 | ₩90,524 | ₩90,658 | -0.46% | 16.5만 |
|---|
| 2026.07.17 | ₩90,497 | ₩91,262 | ₩90,363 | ₩90,645 | +0.16% | 21.3만 |
|---|
| 2026.07.16 | ₩92,039 | ₩92,200 | ₩91,369 | ₩91,704 | -0.36% | 20.8만 |
|---|
| 2026.07.15 | ₩92,321 | ₩92,388 | ₩91,503 | ₩92,173 | -0.16% | 10.1만 |
|---|
| 2026.07.14 | ₩91,972 | ₩92,234 | ₩91,651 | ₩92,106 | +0.15% | 16.6만 |
|---|
| 2026.07.13 | ₩91,932 | ₩92,013 | ₩91,382 | ₩91,490 | -0.48% | 17.6만 |
|---|
| 2026.07.10 | ₩91,570 | ₩92,287 | ₩91,349 | ₩92,267 | +0.76% | 17.7만 |
|---|
| 2026.07.09 | ₩91,503 | ₩91,853 | ₩91,382 | ₩91,718 | +0.23% | 16.5만 |
|---|
| 2026.07.08 | ₩90,900 | ₩91,288 | ₩90,511 | ₩91,195 | +0.32% | 19.3만 |
|---|
| 2026.07.07 | ₩91,624 | ₩91,785 | ₩91,101 | ₩91,409 | -0.23% | 23.5만 |
|---|
| 2026.07.06 | ₩91,852 | ₩92,053 | ₩91,677 | ₩91,932 | +0.09% | 12.9만 |
|---|
| 2026.07.02 | ₩92,066 | ₩92,428 | ₩90,853 | ₩91,530 | -0.58% | 22.7만 |
|---|
| 2026.07.01 | ₩91,664 | ₩92,214 | ₩91,409 | ₩91,758 | +0.10% | 20.2만 |
|---|
| 2026.06.30 | ₩91,972 | ₩92,509 | ₩91,798 | ₩92,334 | +0.39% | 23.2만 |
|---|
| 2026.06.29 | ₩91,114 | ₩91,878 | ₩90,578 | ₩91,838 | +0.79% | 8.8만 |
|---|
| 2026.06.26 | ₩90,564 | ₩91,382 | ₩90,330 | ₩90,564 | 0.00% | 41.1만 |
|---|
| 2026.06.25 | ₩91,476 | ₩91,644 | ₩90,578 | ₩91,195 | -0.31% | 102.4만 |
|---|
| 2026.06.24 | ₩90,631 | ₩91,288 | ₩90,082 | ₩90,511 | -0.13% | 27.6만 |
|---|
| 2026.06.23 | ₩90,377 | ₩91,128 | ₩90,310 | ₩90,551 | +0.19% | 28.7만 |
|---|
| 2026.06.22 | ₩92,227 | ₩92,603 | ₩91,785 | ₩92,026 | -0.22% | 25.5만 |
|---|
| 2026.06.18 | ₩92,254 | ₩92,302 | ₩91,865 | ₩92,093 | -0.17% | 45.9만 |
|---|
| 2026.06.17 | ₩92,509 | ₩92,696 | ₩91,121 | ₩91,342 | -1.26% | 33.6만 |
|---|
| 2026.06.16 | ₩93,219 | ₩93,273 | ₩92,455 | ₩92,495 | -0.78% | 21.1만 |
|---|
| 2026.06.15 | ₩92,844 | ₩93,380 | ₩92,844 | ₩93,085 | +0.26% | 131.5만 |
|---|
| 2026.06.12 | ₩91,128 | ₩91,865 | ₩90,658 | ₩91,570 | +0.49% | 13.3만 |
|---|
| 2026.06.11 | ₩89,706 | ₩91,087 | ₩89,183 | ₩90,846 | +1.27% | 20.7만 |
|---|
| 2026.06.10 | ₩90,269 | ₩91,101 | ₩89,291 | ₩89,304 | -1.07% | 24.2만 |
|---|
| 2026.06.09 | ₩91,315 | ₩91,825 | ₩88,915 | ₩90,792 | -0.57% | 38.1만 |
|---|
| 2026.06.08 | ₩91,087 | ₩91,288 | ₩90,591 | ₩90,766 | -0.35% | 22.4만 |
|---|
| 2026.06.05 | ₩92,080 | ₩92,080 | ₩90,142 | ₩90,390 | -1.83% | 21.3만 |
|---|
| 2026.06.04 | ₩91,852 | ₩92,958 | ₩91,852 | ₩92,763 | +0.99% | 9.2만 |
|---|
| 2026.06.03 | ₩92,294 | ₩92,294 | ₩91,704 | ₩91,704 | -0.64% | 22.6만 |
|---|
| 2026.06.02 | ₩92,468 | ₩92,710 | ₩92,330 | ₩92,388 | -0.09% | 5.9만 |
|---|
| 2026.06.01 | ₩91,946 | ₩92,871 | ₩91,932 | ₩92,790 | +0.92% | 17.7만 |
|---|
| 2026.05.29 | ₩92,053 | ₩92,321 | ₩91,852 | ₩91,852 | -0.22% | 20.7만 |
|---|
| 2026.05.28 | ₩91,409 | ₩92,013 | ₩91,356 | ₩91,852 | +0.48% | 14.5만 |
|---|
| 2026.05.27 | ₩91,798 | ₩91,798 | ₩91,302 | ₩91,463 | -0.37% | 21.6만 |
|---|
| 2026.05.26 | ₩91,530 | ₩91,878 | ₩91,369 | ₩91,718 | +0.21% | 6.7만 |
|---|
| 2026.05.22 | ₩91,356 | ₩91,503 | ₩90,980 | ₩91,074 | -0.31% | 12만 |
|---|
| 2026.05.21 | ₩90,591 | ₩91,248 | ₩90,363 | ₩90,940 | +0.38% | 35.3만 |
|---|
| 2026.05.20 | ₩90,417 | ₩91,047 | ₩90,202 | ₩91,020 | +0.67% | 19.2만 |
|---|
| 2026.05.19 | ₩90,390 | ₩90,806 | ₩90,028 | ₩90,176 | -0.24% | 16.7만 |
|---|
| 2026.05.18 | ₩91,101 | ₩91,221 | ₩90,095 | ₩90,712 | -0.43% | 53.8만 |
|---|
| 2026.05.15 | ₩91,181 | ₩91,342 | ₩90,698 | ₩90,739 | -0.49% | 11.9만 |
|---|
| 2026.05.14 | ₩91,449 | ₩92,093 | ₩91,329 | ₩91,972 | +0.57% | 5.5만 |
|---|
| 2026.05.13 | ₩90,725 | ₩91,329 | ₩90,357 | ₩91,168 | +0.49% | 9.3만 |
|---|
| 2026.05.12 | ₩90,336 | ₩90,564 | ₩89,666 | ₩90,457 | +0.13% | 11.8만 |
|---|
| 2026.05.11 | ₩90,216 | ₩90,846 | ₩90,192 | ₩90,618 | +0.45% | 17.7만 |
|---|
| 2026.05.08 | ₩90,041 | ₩90,377 | ₩90,008 | ₩90,296 | +0.28% | 10.1만 |
|---|
| 2026.05.07 | ₩90,055 | ₩90,202 | ₩89,492 | ₩89,720 | -0.37% | 76.8만 |
|---|
| 2026.05.06 | ₩89,170 | ₩90,021 | ₩89,103 | ₩89,961 | +0.89% | 27.9만 |
|---|
| 2026.05.05 | ₩88,164 | ₩88,499 | ₩88,164 | ₩88,406 | +0.27% | 19.8만 |
|---|
| 2026.05.04 | ₩87,976 | ₩88,258 | ₩87,400 | ₩87,708 | -0.30% | 25.4만 |
|---|
| 2026.05.01 | ₩88,392 | ₩88,513 | ₩88,010 | ₩88,057 | -0.38% | 28.1만 |
|---|
| 2026.04.30 | ₩87,883 | ₩88,292 | ₩87,212 | ₩88,151 | +0.31% | 16만 |
|---|
| 2026.04.29 | ₩87,467 | ₩87,601 | ₩87,185 | ₩87,494 | +0.03% | 19.3만 |
|---|
| 2026.04.28 | ₩87,655 | ₩87,655 | ₩87,239 | ₩87,534 | -0.14% | 22.7만 |
|---|
| 2026.04.27 | ₩87,279 | ₩87,842 | ₩87,199 | ₩87,802 | +0.60% | 151만 |
|---|
| 2026.04.24 | ₩86,850 | ₩87,427 | ₩86,669 | ₩87,400 | +0.63% | 116만 |
|---|
| 2026.04.23 | ₩86,864 | ₩87,038 | ₩85,831 | ₩86,582 | -0.32% | 53만 |
|---|
| 2026.04.22 | ₩86,890 | ₩87,105 | ₩86,743 | ₩87,105 | +0.25% | 19.2만 |
|---|
| 2026.04.21 | ₩87,078 | ₩87,205 | ₩86,193 | ₩86,300 | -0.89% | 27.7만 |
|---|
| 2026.04.20 | ₩86,904 | ₩87,011 | ₩86,595 | ₩86,864 | -0.05% | 18.4만 |
|---|
| 2026.04.17 | ₩86,421 | ₩87,252 | ₩86,421 | ₩87,078 | +0.76% | 33.8만 |
|---|
| 2026.04.16 | ₩85,844 | ₩86,059 | ₩85,603 | ₩85,858 | +0.02% | 22.6만 |
|---|
| 2026.04.15 | ₩85,187 | ₩85,851 | ₩85,080 | ₩85,818 | +0.74% | 100만 |
|---|
| 2026.04.14 | ₩84,356 | ₩85,147 | ₩84,262 | ₩85,147 | +0.94% | 21.3만 |
|---|
| 2026.04.13 | ₩83,042 | ₩84,074 | ₩82,908 | ₩84,074 | +1.24% | 14만 |
|---|
| 2026.04.10 | ₩83,793 | ₩83,793 | ₩83,230 | ₩83,350 | -0.53% | 19.6만 |
|---|
| 2026.04.09 | ₩83,042 | ₩83,712 | ₩82,854 | ₩83,605 | +0.68% | 16.7만 |
|---|
| 2026.04.08 | ₩83,122 | ₩83,230 | ₩82,626 | ₩83,163 | +0.05% | 34.6만 |
|---|
| 2026.04.07 | ₩80,843 | ₩81,044 | ₩80,038 | ₩81,031 | +0.23% | 99.5만 |
|---|
| 2026.04.06 | ₩80,695 | ₩81,124 | ₩80,615 | ₩81,124 | +0.53% | 22.1만 |
|---|
| 2026.04.02 | ₩79,623 | ₩80,823 | ₩79,341 | ₩80,722 | +1.38% | 48.8만 |
|---|
| 2026.04.01 | ₩80,333 | ₩80,943 | ₩80,239 | ₩80,494 | +0.20% | 48.5만 |
|---|
| 2026.03.31 | ₩78,402 | ₩80,025 | ₩78,376 | ₩79,851 | +1.85% | 86.4만 |
|---|
| 2026.03.30 | ₩78,550 | ₩78,550 | ₩77,330 | ₩77,625 | -1.18% | 25.5만 |
|---|
| 2026.03.27 | ₩78,805 | ₩78,832 | ₩77,705 | ₩77,786 | -1.29% | 57.8만 |
|---|
| 2026.03.26 | ₩80,025 | ₩80,253 | ₩79,073 | ₩79,100 | -1.16% | 38.7만 |
|---|
| 2026.03.25 | ₩80,709 | ₩80,997 | ₩80,199 | ₩80,521 | -0.23% | 82.5만 |
|---|
| 2026.03.24 | ₩79,918 | ₩80,642 | ₩79,824 | ₩80,146 | +0.29% | 78.7만 |
|---|
| 2026.03.23 | ₩80,803 | ₩81,285 | ₩80,239 | ₩80,427 | -0.46% | 96.9만 |
|---|
| 2026.03.20 | ₩80,695 | ₩80,695 | ₩79,261 | ₩79,703 | -1.23% | 50.6만 |
|---|
| 2026.03.19 | ₩80,561 | ₩81,299 | ₩80,454 | ₩80,937 | +0.47% | 64.2만 |
|---|
| 2026.03.18 | ₩82,036 | ₩82,117 | ₩81,151 | ₩81,205 | -1.01% | 55만 |
|---|
| 2026.03.17 | ₩82,532 | ₩82,760 | ₩82,304 | ₩82,331 | -0.24% | 18.2만 |
|---|
| 2026.03.16 | ₩82,023 | ₩82,492 | ₩81,902 | ₩82,117 | +0.11% | 35.5만 |
|---|
| 2026.03.13 | ₩82,063 | ₩82,465 | ₩81,151 | ₩81,272 | -0.96% | 61.6만 |
|---|
| 2026.03.12 | ₩82,425 | ₩82,425 | ₩81,755 | ₩81,768 | -0.80% | 30.9만 |
|---|
| 2026.03.11 | ₩83,082 | ₩83,404 | ₩82,693 | ₩83,055 | -0.03% | 38.9만 |
|---|
| 2026.03.10 | ₩83,029 | ₩83,833 | ₩82,693 | ₩83,055 | +0.03% | 72.1만 |
|---|
| 2026.03.09 | ₩81,554 | ₩83,256 | ₩81,165 | ₩83,122 | +1.92% | 127.2만 |
|---|
| 2026.03.06 | ₩82,532 | ₩82,841 | ₩82,110 | ₩82,398 | -0.16% | 110.7만 |
|---|
| 2026.03.05 | ₩83,712 | ₩84,048 | ₩82,814 | ₩83,578 | -0.16% | 130.3만 |
|---|
| 2026.03.04 | ₩83,981 | ₩84,477 | ₩83,712 | ₩84,235 | +0.30% | 38.9만 |
|---|
| 2026.03.03 | ₩83,216 | ₩84,115 | ₩82,626 | ₩83,806 | +0.71% | 122만 |
|---|
| 2026.03.02 | ₩83,511 | ₩84,892 | ₩83,511 | ₩84,584 | +1.28% | 85.8만 |
|---|
| 2026.02.27 | ₩84,195 | ₩84,597 | ₩84,105 | ₩84,450 | +0.30% | 57만 |
|---|
| 2026.02.26 | ₩85,818 | ₩85,818 | ₩84,624 | ₩85,134 | -0.80% | 42.5만 |
|---|
| 2026.02.25 | ₩85,348 | ₩85,831 | ₩85,348 | ₩85,764 | +0.49% | 57.6만 |
|---|
| 2026.02.24 | ₩84,463 | ₩85,161 | ₩84,235 | ₩85,053 | +0.70% | 26만 |
|---|
| 2026.02.23 | ₩85,067 | ₩85,362 | ₩84,195 | ₩84,423 | -0.76% | 37.5만 |
|---|
| 2026.02.20 | ₩84,141 | ₩85,147 | ₩84,007 | ₩85,147 | +1.20% | 58.3만 |
|---|
| 2026.02.19 | ₩84,463 | ₩84,624 | ₩84,061 | ₩84,396 | -0.08% | 47.7만 |
|---|
| 2026.02.18 | ₩84,530 | ₩85,053 | ₩84,329 | ₩84,731 | +0.24% | 30.2만 |
|---|
| 2026.02.17 | ₩83,967 | ₩84,517 | ₩83,384 | ₩84,222 | +0.30% | 59.5만 |
|---|
| 2026.02.13 | ₩84,289 | ₩84,664 | ₩83,739 | ₩84,061 | -0.27% | 60.8만 |
|---|
| 2026.02.12 | ₩85,844 | ₩85,952 | ₩84,135 | ₩84,155 | -1.97% | 75.3만 |
|---|
| 2026.02.11 | ₩86,072 | ₩86,206 | ₩85,308 | ₩85,509 | -0.65% | 38.7만 |
|---|
| 2026.02.10 | ₩85,952 | ₩86,005 | ₩85,422 | ₩85,496 | -0.53% | 20만 |
|---|
| 2026.02.09 | ₩85,402 | ₩86,059 | ₩85,368 | ₩85,911 | +0.60% | 17만 |
|---|
| 2026.02.06 | ₩84,477 | ₩85,777 | ₩84,436 | ₩85,590 | +1.32% | 20.1만 |
|---|
| 2026.02.05 | ₩84,182 | ₩84,477 | ₩83,565 | ₩83,833 | -0.41% | 40.5만 |
|---|
| 2026.02.04 | ₩85,187 | ₩85,415 | ₩84,396 | ₩84,892 | -0.35% | 52.1만 |
|---|
| 2026.02.03 | ₩85,737 | ₩85,797 | ₩84,410 | ₩84,933 | -0.94% | 63.9만 |
|---|
| 2026.02.02 | ₩84,919 | ₩85,885 | ₩84,919 | ₩85,764 | +0.99% | 20.4만 |
|---|
| 2026.01.30 | ₩85,161 | ₩85,469 | ₩84,638 | ₩85,201 | +0.05% | 37.9만 |
|---|
| 2026.01.29 | ₩85,697 | ₩85,744 | ₩84,289 | ₩85,576 | -0.14% | 118만 |
|---|
| 2026.01.28 | ₩85,751 | ₩85,858 | ₩85,456 | ₩85,697 | -0.06% | 36.9만 |
|---|
| 2026.01.27 | ₩85,469 | ₩85,704 | ₩85,389 | ₩85,549 | +0.09% | 21.3만 |
|---|
| 2026.01.26 | ₩84,879 | ₩85,362 | ₩84,785 | ₩85,228 | +0.41% | 34.7만 |
|---|
| 2026.01.23 | ₩84,544 | ₩84,892 | ₩84,477 | ₩84,651 | +0.13% | 38.7만 |
|---|
| 2026.01.22 | ₩84,664 | ₩84,866 | ₩84,396 | ₩84,611 | -0.06% | 23.6만 |
|---|
| 2026.01.21 | ₩83,310 | ₩84,597 | ₩83,176 | ₩84,168 | +1.03% | 43.1만 |
|---|
| 2026.01.20 | ₩83,511 | ₩83,793 | ₩82,881 | ₩83,002 | -0.61% | 40.4만 |
|---|
| 2026.01.16 | ₩85,067 | ₩85,067 | ₩84,577 | ₩84,651 | -0.49% | 39.7만 |
|---|
| 2026.01.15 | ₩85,120 | ₩85,147 | ₩84,691 | ₩84,812 | -0.36% | 49.1만 |
|---|
| 2026.01.14 | ₩84,597 | ₩84,638 | ₩84,061 | ₩84,584 | -0.02% | 117.7만 |
|---|
| 2026.01.13 | ₩85,094 | ₩85,147 | ₩84,557 | ₩84,852 | -0.28% | 30.9만 |
|---|
| 2026.01.12 | ₩84,718 | ₩85,147 | ₩84,705 | ₩85,026 | +0.36% | 36.7만 |
|---|
| 2026.01.09 | ₩84,772 | ₩85,241 | ₩84,638 | ₩85,094 | +0.38% | 31.4만 |
|---|
| 2026.01.08 | ₩84,691 | ₩84,799 | ₩84,410 | ₩84,651 | -0.05% | 23.2만 |
|---|
| 2026.01.07 | ₩84,933 | ₩85,214 | ₩84,731 | ₩84,745 | -0.22% | 30.4만 |
|---|
| 2026.01.06 | ₩84,517 | ₩84,919 | ₩84,426 | ₩84,892 | +0.44% | 34.2만 |
|---|
| 2026.01.05 | ₩84,329 | ₩84,664 | ₩84,329 | ₩84,423 | +0.11% | 23만 |
|---|
| 2026.01.02 | ₩84,182 | ₩84,383 | ₩83,632 | ₩84,021 | -0.19% | 21.3만 |
|---|
| 2025.12.31 | ₩84,396 | ₩84,396 | ₩83,699 | ₩83,739 | -0.78% | 31만 |
|---|
| 2025.12.30 | ₩84,302 | ₩84,477 | ₩84,222 | ₩84,329 | +0.03% | 20.2만 |
|---|
| 2025.12.29 | ₩84,276 | ₩84,477 | ₩84,128 | ₩84,396 | +0.14% | 20.1만 |
|---|
| 2025.12.26 | ₩84,597 | ₩84,758 | ₩84,490 | ₩84,597 | 0.00% | 11.3만 |
|---|
| 2025.12.24 | ₩84,141 | ₩84,611 | ₩84,141 | ₩84,557 | +0.49% | 6.9만 |
|---|
| 2025.12.23 | ₩83,632 | ₩84,262 | ₩83,632 | ₩84,262 | +0.75% | 17만 |
|---|
| 2025.12.22 | ₩83,686 | ₩83,833 | ₩83,565 | ₩83,766 | +0.10% | 23.3만 |
|---|
| 2025.12.19 | ₩82,868 | ₩83,337 | ₩82,868 | ₩83,297 | +0.52% | 42.2만 |
|---|
| 2025.12.18 | ₩82,948 | ₩83,310 | ₩82,613 | ₩82,814 | -0.16% | 47.2만 |
|---|
| 2025.12.17 | ₩83,136 | ₩83,136 | ₩82,197 | ₩82,224 | -1.10% | 42.1만 |
|---|
| 2025.12.16 | ₩83,203 | ₩83,337 | ₩82,593 | ₩83,029 | -0.21% | 46.3만 |
|---|
| 2025.12.15 | ₩83,873 | ₩83,873 | ₩83,122 | ₩83,310 | -0.67% | 40.8만 |
|---|
| 2025.12.12 | ₩84,115 | ₩84,222 | ₩83,176 | ₩83,444 | -0.80% | 72.4만 |
|---|
| 2025.12.11 | ₩83,605 | ₩84,074 | ₩83,283 | ₩84,048 | +0.53% | 20.6만 |
|---|
| 2025.12.10 | ₩83,364 | ₩83,900 | ₩83,136 | ₩83,766 | +0.48% | 27.4만 |
|---|
| 2025.12.09 | ₩83,484 | ₩83,619 | ₩83,391 | ₩83,431 | -0.06% | 18.5만 |
|---|
| 2025.12.08 | ₩83,779 | ₩83,779 | ₩83,270 | ₩83,498 | -0.34% | 47만 |
|---|
| 2025.12.05 | ₩83,726 | ₩84,034 | ₩83,605 | ₩83,726 | 0.00% | 27.8만 |
|---|
| 2025.12.04 | ₩83,833 | ₩83,833 | ₩83,230 | ₩83,592 | -0.29% | 29.6만 |
|---|
| 2025.12.03 | ₩83,122 | ₩83,739 | ₩83,122 | ₩83,538 | +0.50% | 21.1만 |
|---|
| 2025.12.02 | ₩83,297 | ₩83,619 | ₩83,109 | ₩83,324 | +0.03% | 33.4만 |
|---|
| 2025.12.01 | ₩82,787 | ₩83,404 | ₩82,760 | ₩83,109 | +0.39% | 31.1만 |
|---|
| 2025.11.28 | ₩83,096 | ₩83,337 | ₩83,069 | ₩83,297 | +0.24% | 37.4만 |
|---|
| 2025.11.26 | ₩82,935 | ₩83,324 | ₩82,774 | ₩83,029 | +0.11% | 59.9만 |
|---|
| 2025.11.25 | ₩81,781 | ₩82,707 | ₩81,419 | ₩82,559 | +0.95% | 55.8만 |
|---|
| 2025.11.24 | ₩81,312 | ₩82,009 | ₩81,071 | ₩81,795 | +0.59% | 66.7만 |
|---|
| 2025.11.21 | ₩80,280 | ₩81,580 | ₩79,904 | ₩80,896 | +0.77% | 196.6만 |
|---|
| 2025.11.20 | ₩82,278 | ₩82,559 | ₩79,824 | ₩79,931 | -2.85% | 135.3만 |
|---|
| 2025.11.19 | ₩80,789 | ₩81,688 | ₩80,615 | ₩81,004 | +0.27% | 86.1만 |
|---|
| 2025.11.18 | ₩80,776 | ₩81,259 | ₩80,112 | ₩80,669 | -0.13% | 107.5만 |
|---|
| 2025.11.17 | ₩81,929 | ₩82,358 | ₩80,977 | ₩81,326 | -0.74% | 90.2만 |
|---|
| 2025.11.14 | ₩81,218 | ₩82,532 | ₩81,084 | ₩82,157 | +1.16% | 92.2만 |
|---|
| 2025.11.13 | ₩82,921 | ₩83,055 | ₩81,929 | ₩82,076 | -1.02% | 54.7만 |
|---|
| 2025.11.12 | ₩83,404 | ₩83,404 | ₩82,908 | ₩83,216 | -0.23% | 103만 |
|---|
| 2025.11.11 | ₩82,653 | ₩83,196 | ₩82,492 | ₩83,149 | +0.60% | 25.2만 |
|---|
| 2025.11.10 | ₩82,237 | ₩82,921 | ₩82,023 | ₩82,881 | +0.78% | 29.7만 |
|---|
| 2025.11.07 | ₩81,057 | ₩81,500 | ₩80,414 | ₩81,446 | +0.48% | 27.8만 |
|---|
| 2025.11.06 | ₩82,103 | ₩82,157 | ₩81,225 | ₩81,352 | -0.91% | 45만 |
|---|
| 2025.11.05 | ₩81,969 | ₩82,720 | ₩81,942 | ₩82,130 | +0.20% | 18.9만 |
|---|
| 2025.11.04 | ₩81,969 | ₩82,412 | ₩81,862 | ₩81,983 | +0.02% | 92.9만 |
|---|
| 2025.11.03 | ₩83,136 | ₩83,136 | ₩82,385 | ₩82,801 | -0.40% | 30.2만 |
|---|
| 2025.10.31 | ₩83,270 | ₩83,270 | ₩82,452 | ₩82,653 | -0.74% | 42.9만 |
|---|
| 2025.10.30 | ₩83,256 | ₩83,592 | ₩82,935 | ₩82,935 | -0.39% | 28.9만 |
|---|
| 2025.10.29 | ₩83,806 | ₩84,088 | ₩83,216 | ₩83,592 | -0.26% | 40.3만 |
|---|
| 2025.10.28 | ₩83,605 | ₩83,800 | ₩83,216 | ₩83,632 | +0.03% | 31만 |
|---|
| 2025.10.27 | ₩82,921 | ₩83,324 | ₩82,827 | ₩83,324 | +0.49% | 26.5만 |
|---|
| 2025.10.24 | ₩81,969 | ₩82,339 | ₩81,822 | ₩82,211 | +0.29% | 10.1만 |
|---|
| 2025.10.23 | ₩81,245 | ₩81,594 | ₩81,178 | ₩81,527 | +0.35% | 19.4만 |
|---|
| 2025.10.22 | ₩81,580 | ₩81,580 | ₩80,588 | ₩81,044 | -0.66% | 42만 |
|---|
| 2025.10.21 | ₩81,433 | ₩81,540 | ₩81,259 | ₩81,366 | -0.08% | 6.4만 |
|---|
| 2025.10.20 | ₩80,816 | ₩81,540 | ₩80,816 | ₩81,406 | +0.73% | 10.6만 |
|---|
| 2025.10.17 | ₩79,690 | ₩80,655 | ₩79,690 | ₩80,467 | +0.98% | 19.7만 |
|---|
| 2025.10.16 | ₩80,588 | ₩80,749 | ₩79,462 | ₩79,824 | -0.95% | 36.7만 |
|---|
| 2025.10.15 | ₩80,615 | ₩80,937 | ₩79,690 | ₩80,360 | -0.32% | 23.9만 |
|---|
| 2025.10.14 | ₩79,314 | ₩80,380 | ₩78,966 | ₩79,998 | +0.86% | 25.9만 |
|---|
| 2025.10.13 | ₩79,918 | ₩80,159 | ₩79,609 | ₩79,998 | +0.10% | 17.7만 |
|---|
| 2025.10.10 | ₩81,285 | ₩81,419 | ₩78,966 | ₩78,966 | -2.85% | 50.5만 |
|---|