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 | ₩94,787 | ₩96,135 | ₩94,545 | ₩95,551 | +0.81% | 104.8만 |
| 2026.09.28–2026.10.02 | ₩94,210 | ₩95,015 | ₩93,406 | ₩94,666 | +0.48% | 95.8만 |
| 2026.09.21–2026.09.25 | ₩93,942 | ₩94,901 | ₩93,312 | ₩94,532 | +0.63% | 134.8만 |
| 2026.09.14–2026.09.18 | ₩93,097 | ₩93,768 | ₩91,971 | ₩93,432 | +0.36% | 104.5만 |
| 2026.09.08–2026.09.11 | ₩95,363 | ₩95,363 | ₩93,110 | ₩93,821 | -1.62% | 211.3만 |
| 2026.08.31–2026.09.04 | ₩95,015 | ₩95,887 | ₩93,754 | ₩95,511 | +0.52% | 111.3만 |
| 2026.08.24–2026.08.28 | ₩94,948 | ₩96,135 | ₩94,505 | ₩95,256 | +0.32% | 128.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,442 |
| ₩94,552 |
| ₩95,068 |
| -1.27% |
| 72만 |
| 2026.08.10–2026.08.14 | ₩95,457 | ₩96,584 | ₩95,022 | ₩96,289 | +0.87% | 118.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩92,292 | ₩96,168 | ₩92,266 | ₩95,498 | +3.47% | 383.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩91,005 | ₩92,333 | ₩88,993 | ₩91,997 | +1.09% | 132.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩91,085 | ₩91,756 | ₩90,013 | ₩90,294 | -0.87% | 73.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩91,944 | ₩92,400 | ₩90,375 | ₩90,656 | -1.40% | 86.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩91,863 | ₩92,299 | ₩90,522 | ₩92,279 | +0.45% | 89.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩91,126 | ₩92,520 | ₩90,589 | ₩91,541 | +0.46% | 74.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩92,239 | ₩92,614 | ₩90,093 | ₩90,576 | -1.80% | 225.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩92,856 | ₩93,392 | ₩91,132 | ₩92,105 | -0.81% | 232.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩91,099 | ₩91,877 | ₩88,926 | ₩91,582 | +0.53% | 118.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩91,957 | ₩92,970 | ₩90,153 | ₩90,402 | -1.69% | 76.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩91,541 | ₩92,333 | ₩91,313 | ₩91,863 | +0.35% | 63.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩91,112 | ₩91,515 | ₩90,039 | ₩91,085 | -0.03% | 136.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩90,227 | ₩92,105 | ₩89,677 | ₩90,750 | +0.58% | 56.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩87,988 | ₩90,388 | ₩87,411 | ₩90,308 | +2.64% | 160만 |
|---|
| 2026.04.27–2026.05.01 | ₩87,290 | ₩88,524 | ₩87,196 | ₩88,068 | +0.89% | 237.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩86,915 | ₩87,438 | ₩85,842 | ₩87,411 | +0.57% | 234.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩83,052 | ₩87,263 | ₩82,918 | ₩87,089 | +4.86% | 191.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩80,706 | ₩83,803 | ₩80,048 | ₩83,361 | +3.29% | 192.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩78,560 | ₩80,954 | ₩77,340 | ₩80,732 | +2.77% | 209.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩80,813 | ₩81,296 | ₩77,715 | ₩77,795 | -3.73% | 354.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩82,033 | ₩82,771 | ₩79,271 | ₩79,713 | -2.83% | 223.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩81,564 | ₩83,844 | ₩81,162 | ₩81,282 | -0.35% | 330.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩83,522 | ₩84,903 | ₩82,120 | ₩82,409 | -1.33% | 487.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩85,077 | ₩85,842 | ₩84,116 | ₩84,461 | -0.73% | 220.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩83,978 | ₩85,158 | ₩83,394 | ₩85,158 | +1.41% | 195.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩85,413 | ₩86,217 | ₩83,750 | ₩84,072 | -1.57% | 211.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩84,930 | ₩85,896 | ₩83,575 | ₩85,601 | +0.79% | 197.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩84,890 | ₩85,869 | ₩84,300 | ₩85,212 | +0.38% | 248.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩83,522 | ₩84,903 | ₩82,892 | ₩84,662 | +1.36% | 145.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩84,729 | ₩85,158 | ₩84,072 | ₩84,662 | -0.08% | 274.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩84,340 | ₩85,252 | ₩84,340 | ₩85,104 | +0.91% | 142.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩84,286 | ₩84,487 | ₩83,643 | ₩84,031 | -0.30% | 92.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩83,696 | ₩84,769 | ₩83,575 | ₩84,608 | +1.09% | 58.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩83,884 | ₩83,884 | ₩82,208 | ₩83,307 | -0.69% | 218.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩83,790 | ₩84,233 | ₩83,146 | ₩83,455 | -0.40% | 185.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩82,798 | ₩84,045 | ₩82,771 | ₩83,736 | +1.13% | 143만 |
|---|
| 2025.11.24–2025.11.28 | ₩81,322 | ₩83,348 | ₩81,081 | ₩83,307 | +2.44% | 219.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩81,939 | ₩82,570 | ₩79,834 | ₩80,907 | -1.26% | 615.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩82,248 | ₩83,415 | ₩81,095 | ₩82,167 | -0.10% | 304.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩83,146 | ₩83,146 | ₩80,424 | ₩81,457 | -2.03% | 214.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩82,932 | ₩84,098 | ₩82,462 | ₩82,664 | -0.32% | 169.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩80,826 | ₩82,350 | ₩80,598 | ₩82,221 | +1.73% | 88.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩79,928 | ₩80,947 | ₩78,976 | ₩80,478 | +0.69% | 123.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩81,296 | ₩81,430 | ₩78,976 | ₩78,976 | -2.85% | 50.5만 |
|---|