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 | ₩95,356 | ₩95,517 | ₩95,115 | ₩95,409 | +0.06% | 25.3만 |
| 2026.10.08 | ₩94,981 | ₩95,182 | ₩94,405 | ₩94,807 | -0.18% | 18만 |
| 2026.10.07 | ₩95,128 | ₩95,396 | ₩94,927 | ₩95,369 | +0.25% | 17.7만 |
| 2026.10.06 | ₩95,704 | ₩95,992 | ₩95,604 | ₩95,637 | -0.07% | 20.9만 |
| 2026.10.05 | ₩94,646 | ₩95,463 | ₩94,606 | ₩95,262 | +0.65% | 22.8만 |
| 2026.10.02 | ₩94,793 | ₩94,874 | ₩94,231 | ₩94,526 | -0.28% | 20.3만 |
| 2026.10.01 | ₩94,017 | ₩94,131 | ₩93,267 | ₩93,923 | -0.10% | 20.9만 |
| 2026.09.30 | ₩94,218 | ₩94,539 | ₩93,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,642 |
| -0.61% |
| 21.5만 |
| 2026.09.29 | ₩94,204 | ₩94,258 | ₩93,615 | ₩93,910 | -0.31% | 19.9만 |
|---|
| 2026.09.28 | ₩94,070 | ₩94,365 | ₩93,655 | ₩93,950 | -0.13% | 13.2만 |
|---|
| 2026.09.25 | ₩93,896 | ₩94,445 | ₩93,764 | ₩94,392 | +0.53% | 30.8만 |
|---|
| 2026.09.24 | ₩93,213 | ₩93,803 | ₩93,173 | ₩93,762 | +0.59% | 34.9만 |
|---|
| 2026.09.23 | ₩94,365 | ₩94,472 | ₩93,562 | ₩93,749 | -0.65% | 33.7만 |
|---|
| 2026.09.22 | ₩94,713 | ₩94,760 | ₩94,311 | ₩94,526 | -0.20% | 11.7만 |
|---|
| 2026.09.21 | ₩93,803 | ₩94,700 | ₩93,742 | ₩94,566 | +0.81% | 23.9만 |
|---|
| 2026.09.18 | ₩93,254 | ₩93,307 | ₩92,825 | ₩93,294 | +0.04% | 8.6만 |
|---|
| 2026.09.17 | ₩93,575 | ₩93,575 | ₩93,120 | ₩93,334 | -0.26% | 9.7만 |
|---|
| 2026.09.16 | ₩93,106 | ₩93,361 | ₩91,834 | ₩92,289 | -0.88% | 14.8만 |
|---|
| 2026.09.15 | ₩93,414 | ₩93,414 | ₩92,751 | ₩92,852 | -0.60% | 43.8만 |
|---|
| 2026.09.14 | ₩92,959 | ₩93,628 | ₩92,892 | ₩93,334 | +0.40% | 27.6만 |
|---|
| 2026.09.11 | ₩93,963 | ₩93,990 | ₩93,615 | ₩93,682 | -0.30% | 11.1만 |
|---|
| 2026.09.10 | ₩93,294 | ₩93,387 | ₩92,972 | ₩93,066 | -0.24% | 30.6만 |
|---|
| 2026.09.09 | ₩94,258 | ₩94,291 | ₩93,883 | ₩93,963 | -0.31% | 157만 |
|---|
| 2026.09.08 | ₩95,222 | ₩95,222 | ₩94,539 | ₩94,619 | -0.63% | 12.6만 |
|---|
| 2026.09.04 | ₩95,450 | ₩95,744 | ₩95,296 | ₩95,369 | -0.08% | 10.7만 |
|---|
| 2026.09.03 | ₩94,981 | ₩95,644 | ₩94,793 | ₩95,517 | +0.56% | 22.2만 |
|---|
| 2026.09.02 | ₩93,990 | ₩94,700 | ₩93,859 | ₩94,579 | +0.63% | 30.8만 |
|---|
| 2026.09.01 | ₩94,164 | ₩94,352 | ₩93,615 | ₩93,856 | -0.33% | 24.2만 |
|---|
| 2026.08.31 | ₩94,874 | ₩95,044 | ₩94,593 | ₩94,780 | -0.10% | 23.5만 |
|---|
| 2026.08.28 | ₩95,691 | ₩95,992 | ₩95,041 | ₩95,115 | -0.60% | 19.8만 |
|---|
| 2026.08.27 | ₩95,396 | ₩95,845 | ₩95,195 | ₩95,677 | +0.29% | 28.6만 |
|---|
| 2026.08.26 | ₩94,713 | ₩94,968 | ₩94,539 | ₩94,793 | +0.08% | 28.1만 |
|---|
| 2026.08.25 | ₩94,941 | ₩95,008 | ₩94,579 | ₩94,954 | +0.01% | 28.2만 |
|---|
| 2026.08.24 | ₩94,807 | ₩94,807 | ₩94,365 | ₩94,606 | -0.21% | 23.6만 |
|---|
| 2026.08.21 | ₩94,914 | ₩95,115 | ₩94,727 | ₩94,927 | +0.01% | 5.7만 |
|---|
| 2026.08.20 | ₩94,740 | ₩95,048 | ₩94,412 | ₩94,472 | -0.28% | 22.3만 |
|---|
| 2026.08.19 | ₩95,543 | ₩95,637 | ₩95,061 | ₩95,128 | -0.43% | 15.1만 |
|---|
| 2026.08.18 | ₩95,222 | ₩95,356 | ₩94,994 | ₩95,008 | -0.23% | 16.9만 |
|---|
| 2026.08.17 | ₩96,146 | ₩96,299 | ₩95,778 | ₩95,784 | -0.38% | 11.9만 |
|---|
| 2026.08.14 | ₩96,347 | ₩96,400 | ₩96,052 | ₩96,146 | -0.21% | 20.3만 |
|---|
| 2026.08.13 | ₩96,012 | ₩96,441 | ₩95,760 | ₩96,253 | +0.25% | 13만 |
|---|
| 2026.08.12 | ₩95,597 | ₩95,764 | ₩95,356 | ₩95,650 | +0.06% | 35.3만 |
|---|
| 2026.08.11 | ₩95,570 | ₩95,592 | ₩94,881 | ₩94,968 | -0.63% | 24.1만 |
|---|
| 2026.08.10 | ₩95,316 | ₩95,490 | ₩95,115 | ₩95,195 | -0.13% | 26.2만 |
|---|
| 2026.08.07 | ₩95,209 | ₩95,423 | ₩94,994 | ₩95,356 | +0.15% | 14.3만 |
|---|
| 2026.08.06 | ₩95,035 | ₩95,262 | ₩94,727 | ₩94,847 | -0.20% | 254.2만 |
|---|
| 2026.08.05 | ₩95,771 | ₩96,025 | ₩94,927 | ₩94,981 | -0.82% | 37만 |
|---|
| 2026.08.04 | ₩93,776 | ₩95,195 | ₩93,749 | ₩94,941 | +1.24% | 22.8만 |
|---|
| 2026.08.03 | ₩92,155 | ₩93,441 | ₩92,129 | ₩93,320 | +1.26% | 54.9만 |
|---|
| 2026.07.31 | ₩91,673 | ₩92,196 | ₩90,790 | ₩91,861 | +0.20% | 31.5만 |
|---|
| 2026.07.30 | ₩90,415 | ₩91,084 | ₩90,120 | ₩90,964 | +0.61% | 33.3만 |
|---|
| 2026.07.29 | ₩90,040 | ₩90,455 | ₩88,861 | ₩88,955 | -1.20% | 37.3만 |
|---|
| 2026.07.28 | ₩89,892 | ₩90,535 | ₩89,705 | ₩90,294 | +0.45% | 18.3만 |
|---|
| 2026.07.27 | ₩90,870 | ₩90,924 | ₩89,638 | ₩89,973 | -0.99% | 11.8만 |
|---|
| 2026.07.24 | ₩90,254 | ₩90,803 | ₩89,946 | ₩90,160 | -0.10% | 14만 |
|---|
| 2026.07.23 | ₩90,241 | ₩90,629 | ₩89,879 | ₩90,200 | -0.04% | 24.8만 |
|---|
| 2026.07.22 | ₩91,084 | ₩91,620 | ₩90,964 | ₩91,138 | +0.06% | 11.3만 |
|---|
| 2026.07.21 | ₩91,165 | ₩91,319 | ₩90,857 | ₩91,312 | +0.16% | 7.2만 |
|---|
| 2026.07.20 | ₩90,950 | ₩91,386 | ₩90,401 | ₩90,535 | -0.46% | 16.5만 |
|---|
| 2026.07.17 | ₩90,375 | ₩91,138 | ₩90,241 | ₩90,522 | +0.16% | 21.3만 |
|---|
| 2026.07.16 | ₩91,914 | ₩92,075 | ₩91,245 | ₩91,580 | -0.36% | 20.8만 |
|---|
| 2026.07.15 | ₩92,196 | ₩92,263 | ₩91,379 | ₩92,048 | -0.16% | 10.1만 |
|---|
| 2026.07.14 | ₩91,847 | ₩92,109 | ₩91,526 | ₩91,981 | +0.15% | 16.6만 |
|---|
| 2026.07.13 | ₩91,807 | ₩91,888 | ₩91,258 | ₩91,365 | -0.48% | 17.6만 |
|---|
| 2026.07.10 | ₩91,446 | ₩92,162 | ₩91,225 | ₩92,142 | +0.76% | 17.7만 |
|---|
| 2026.07.09 | ₩91,379 | ₩91,728 | ₩91,258 | ₩91,593 | +0.23% | 16.5만 |
|---|
| 2026.07.08 | ₩90,776 | ₩91,165 | ₩90,388 | ₩91,071 | +0.32% | 19.3만 |
|---|
| 2026.07.07 | ₩91,499 | ₩91,660 | ₩90,977 | ₩91,285 | -0.23% | 23.5만 |
|---|
| 2026.07.06 | ₩91,727 | ₩91,928 | ₩91,553 | ₩91,807 | +0.09% | 12.9만 |
|---|
| 2026.07.02 | ₩91,941 | ₩92,303 | ₩90,729 | ₩91,406 | -0.58% | 22.7만 |
|---|
| 2026.07.01 | ₩91,540 | ₩92,089 | ₩91,285 | ₩91,633 | +0.10% | 20.2만 |
|---|
| 2026.06.30 | ₩91,847 | ₩92,383 | ₩91,673 | ₩92,209 | +0.39% | 23.2만 |
|---|
| 2026.06.29 | ₩90,990 | ₩91,754 | ₩90,455 | ₩91,714 | +0.79% | 8.8만 |
|---|
| 2026.06.26 | ₩90,441 | ₩91,258 | ₩90,207 | ₩90,441 | 0.00% | 41.1만 |
|---|
| 2026.06.25 | ₩91,352 | ₩91,519 | ₩90,455 | ₩91,071 | -0.31% | 102.4만 |
|---|
| 2026.06.24 | ₩90,508 | ₩91,165 | ₩89,959 | ₩90,388 | -0.13% | 27.6만 |
|---|
| 2026.06.23 | ₩90,254 | ₩91,004 | ₩90,187 | ₩90,428 | +0.19% | 28.7만 |
|---|
| 2026.06.22 | ₩92,102 | ₩92,477 | ₩91,660 | ₩91,901 | -0.22% | 25.5만 |
|---|
| 2026.06.18 | ₩92,129 | ₩92,177 | ₩91,740 | ₩91,968 | -0.17% | 45.9만 |
|---|
| 2026.06.17 | ₩92,383 | ₩92,571 | ₩90,997 | ₩91,218 | -1.26% | 33.6만 |
|---|
| 2026.06.16 | ₩93,093 | ₩93,146 | ₩92,330 | ₩92,370 | -0.78% | 21.1만 |
|---|
| 2026.06.15 | ₩92,718 | ₩93,254 | ₩92,718 | ₩92,959 | +0.26% | 131.5만 |
|---|
| 2026.06.12 | ₩91,004 | ₩91,740 | ₩90,535 | ₩91,446 | +0.49% | 13.3만 |
|---|
| 2026.06.11 | ₩89,584 | ₩90,964 | ₩89,062 | ₩90,723 | +1.27% | 20.7만 |
|---|
| 2026.06.10 | ₩90,147 | ₩90,977 | ₩89,169 | ₩89,183 | -1.07% | 24.2만 |
|---|
| 2026.06.09 | ₩91,191 | ₩91,700 | ₩88,794 | ₩90,669 | -0.57% | 38.1만 |
|---|
| 2026.06.08 | ₩90,964 | ₩91,165 | ₩90,468 | ₩90,642 | -0.35% | 22.4만 |
|---|
| 2026.06.05 | ₩91,955 | ₩91,955 | ₩90,020 | ₩90,267 | -1.83% | 21.3만 |
|---|
| 2026.06.04 | ₩91,727 | ₩92,832 | ₩91,727 | ₩92,638 | +0.99% | 9.2만 |
|---|
| 2026.06.03 | ₩92,169 | ₩92,169 | ₩91,580 | ₩91,580 | -0.64% | 22.6만 |
|---|
| 2026.06.02 | ₩92,343 | ₩92,584 | ₩92,205 | ₩92,263 | -0.09% | 5.9만 |
|---|
| 2026.06.01 | ₩91,821 | ₩92,745 | ₩91,807 | ₩92,664 | +0.92% | 17.7만 |
|---|
| 2026.05.29 | ₩91,928 | ₩92,196 | ₩91,727 | ₩91,727 | -0.22% | 20.7만 |
|---|
| 2026.05.28 | ₩91,285 | ₩91,888 | ₩91,232 | ₩91,727 | +0.48% | 14.5만 |
|---|
| 2026.05.27 | ₩91,673 | ₩91,673 | ₩91,178 | ₩91,339 | -0.37% | 21.6만 |
|---|
| 2026.05.26 | ₩91,406 | ₩91,754 | ₩91,245 | ₩91,593 | +0.21% | 6.7만 |
|---|
| 2026.05.22 | ₩91,232 | ₩91,379 | ₩90,857 | ₩90,950 | -0.31% | 12만 |
|---|
| 2026.05.21 | ₩90,468 | ₩91,124 | ₩90,241 | ₩90,816 | +0.38% | 35.3만 |
|---|
| 2026.05.20 | ₩90,294 | ₩90,924 | ₩90,080 | ₩90,897 | +0.67% | 19.2만 |
|---|
| 2026.05.19 | ₩90,267 | ₩90,682 | ₩89,906 | ₩90,053 | -0.24% | 16.7만 |
|---|
| 2026.05.18 | ₩90,977 | ₩91,098 | ₩89,973 | ₩90,589 | -0.43% | 53.8만 |
|---|
| 2026.05.15 | ₩91,057 | ₩91,218 | ₩90,575 | ₩90,616 | -0.49% | 11.9만 |
|---|
| 2026.05.14 | ₩91,325 | ₩91,968 | ₩91,205 | ₩91,847 | +0.57% | 5.5만 |
|---|
| 2026.05.13 | ₩90,602 | ₩91,205 | ₩90,234 | ₩91,044 | +0.49% | 9.3만 |
|---|
| 2026.05.12 | ₩90,214 | ₩90,441 | ₩89,544 | ₩90,334 | +0.13% | 11.8만 |
|---|
| 2026.05.11 | ₩90,093 | ₩90,723 | ₩90,069 | ₩90,495 | +0.45% | 17.7만 |
|---|
| 2026.05.08 | ₩89,919 | ₩90,254 | ₩89,886 | ₩90,174 | +0.28% | 10.1만 |
|---|
| 2026.05.07 | ₩89,933 | ₩90,080 | ₩89,370 | ₩89,598 | -0.37% | 76.8만 |
|---|
| 2026.05.06 | ₩89,049 | ₩89,899 | ₩88,982 | ₩89,839 | +0.89% | 27.9만 |
|---|
| 2026.05.05 | ₩88,045 | ₩88,379 | ₩88,045 | ₩88,286 | +0.27% | 19.8만 |
|---|
| 2026.05.04 | ₩87,857 | ₩88,138 | ₩87,281 | ₩87,589 | -0.30% | 25.4만 |
|---|
| 2026.05.01 | ₩88,272 | ₩88,393 | ₩87,891 | ₩87,937 | -0.38% | 28.1만 |
|---|
| 2026.04.30 | ₩87,763 | ₩88,172 | ₩87,094 | ₩88,031 | +0.31% | 16만 |
|---|
| 2026.04.29 | ₩87,348 | ₩87,482 | ₩87,067 | ₩87,375 | +0.03% | 19.3만 |
|---|
| 2026.04.28 | ₩87,536 | ₩87,536 | ₩87,121 | ₩87,415 | -0.14% | 22.7만 |
|---|
| 2026.04.27 | ₩87,161 | ₩87,723 | ₩87,080 | ₩87,683 | +0.60% | 151만 |
|---|
| 2026.04.24 | ₩86,732 | ₩87,308 | ₩86,551 | ₩87,281 | +0.63% | 116만 |
|---|
| 2026.04.23 | ₩86,746 | ₩86,920 | ₩85,715 | ₩86,464 | -0.32% | 53만 |
|---|
| 2026.04.22 | ₩86,772 | ₩86,987 | ₩86,625 | ₩86,987 | +0.25% | 19.2만 |
|---|
| 2026.04.21 | ₩86,960 | ₩87,087 | ₩86,076 | ₩86,183 | -0.89% | 27.7만 |
|---|
| 2026.04.20 | ₩86,786 | ₩86,893 | ₩86,478 | ₩86,746 | -0.05% | 18.4만 |
|---|
| 2026.04.17 | ₩86,304 | ₩87,134 | ₩86,304 | ₩86,960 | +0.76% | 33.8만 |
|---|
| 2026.04.16 | ₩85,728 | ₩85,942 | ₩85,487 | ₩85,741 | +0.02% | 22.6만 |
|---|
| 2026.04.15 | ₩85,072 | ₩85,735 | ₩84,965 | ₩85,701 | +0.74% | 100만 |
|---|
| 2026.04.14 | ₩84,242 | ₩85,032 | ₩84,148 | ₩85,032 | +0.94% | 21.3만 |
|---|
| 2026.04.13 | ₩82,929 | ₩83,960 | ₩82,795 | ₩83,960 | +1.24% | 14만 |
|---|
| 2026.04.10 | ₩83,679 | ₩83,679 | ₩83,117 | ₩83,237 | -0.53% | 19.6만 |
|---|
| 2026.04.09 | ₩82,929 | ₩83,599 | ₩82,742 | ₩83,492 | +0.68% | 16.7만 |
|---|
| 2026.04.08 | ₩83,010 | ₩83,117 | ₩82,514 | ₩83,050 | +0.05% | 34.6만 |
|---|
| 2026.04.07 | ₩80,733 | ₩80,934 | ₩79,930 | ₩80,921 | +0.23% | 99.5만 |
|---|
| 2026.04.06 | ₩80,586 | ₩81,014 | ₩80,505 | ₩81,014 | +0.53% | 22.1만 |
|---|
| 2026.04.02 | ₩79,515 | ₩80,713 | ₩79,233 | ₩80,613 | +1.38% | 48.8만 |
|---|
| 2026.04.01 | ₩80,224 | ₩80,834 | ₩80,131 | ₩80,385 | +0.20% | 48.5만 |
|---|
| 2026.03.31 | ₩78,296 | ₩79,916 | ₩78,269 | ₩79,742 | +1.85% | 86.4만 |
|---|
| 2026.03.30 | ₩78,443 | ₩78,443 | ₩77,225 | ₩77,519 | -1.18% | 25.5만 |
|---|
| 2026.03.27 | ₩78,698 | ₩78,725 | ₩77,600 | ₩77,680 | -1.29% | 57.8만 |
|---|
| 2026.03.26 | ₩79,916 | ₩80,144 | ₩78,966 | ₩78,992 | -1.16% | 38.7만 |
|---|
| 2026.03.25 | ₩80,599 | ₩80,887 | ₩80,090 | ₩80,412 | -0.23% | 82.5만 |
|---|
| 2026.03.24 | ₩79,809 | ₩80,532 | ₩79,715 | ₩80,037 | +0.29% | 78.7만 |
|---|
| 2026.03.23 | ₩80,693 | ₩81,175 | ₩80,131 | ₩80,318 | -0.46% | 96.9만 |
|---|
| 2026.03.20 | ₩80,586 | ₩80,586 | ₩79,153 | ₩79,595 | -1.23% | 50.6만 |
|---|
| 2026.03.19 | ₩80,452 | ₩81,188 | ₩80,345 | ₩80,827 | +0.47% | 64.2만 |
|---|
| 2026.03.18 | ₩81,925 | ₩82,005 | ₩81,041 | ₩81,095 | -1.01% | 55만 |
|---|
| 2026.03.17 | ₩82,420 | ₩82,648 | ₩82,193 | ₩82,220 | -0.24% | 18.2만 |
|---|
| 2026.03.16 | ₩81,912 | ₩82,380 | ₩81,791 | ₩82,005 | +0.11% | 35.5만 |
|---|
| 2026.03.13 | ₩81,952 | ₩82,353 | ₩81,041 | ₩81,162 | -0.96% | 61.6만 |
|---|
| 2026.03.12 | ₩82,313 | ₩82,313 | ₩81,644 | ₩81,657 | -0.80% | 30.9만 |
|---|
| 2026.03.11 | ₩82,969 | ₩83,291 | ₩82,581 | ₩82,943 | -0.03% | 38.9만 |
|---|
| 2026.03.10 | ₩82,916 | ₩83,719 | ₩82,581 | ₩82,943 | +0.03% | 72.1만 |
|---|
| 2026.03.09 | ₩81,443 | ₩83,143 | ₩81,055 | ₩83,010 | +1.92% | 127.2만 |
|---|
| 2026.03.06 | ₩82,420 | ₩82,728 | ₩81,999 | ₩82,286 | -0.16% | 110.7만 |
|---|
| 2026.03.05 | ₩83,599 | ₩83,934 | ₩82,702 | ₩83,465 | -0.16% | 130.3만 |
|---|
| 2026.03.04 | ₩83,867 | ₩84,362 | ₩83,599 | ₩84,121 | +0.30% | 38.9만 |
|---|
| 2026.03.03 | ₩83,103 | ₩84,000 | ₩82,514 | ₩83,693 | +0.71% | 122만 |
|---|
| 2026.03.02 | ₩83,398 | ₩84,777 | ₩83,398 | ₩84,469 | +1.28% | 85.8만 |
|---|
| 2026.02.27 | ₩84,081 | ₩84,483 | ₩83,991 | ₩84,335 | +0.30% | 57만 |
|---|
| 2026.02.26 | ₩85,701 | ₩85,701 | ₩84,509 | ₩85,018 | -0.80% | 42.5만 |
|---|
| 2026.02.25 | ₩85,232 | ₩85,715 | ₩85,232 | ₩85,648 | +0.49% | 57.6만 |
|---|
| 2026.02.24 | ₩84,349 | ₩85,045 | ₩84,121 | ₩84,938 | +0.70% | 26만 |
|---|
| 2026.02.23 | ₩84,951 | ₩85,246 | ₩84,081 | ₩84,308 | -0.76% | 37.5만 |
|---|
| 2026.02.20 | ₩84,027 | ₩85,032 | ₩83,893 | ₩85,032 | +1.20% | 58.3만 |
|---|
| 2026.02.19 | ₩84,349 | ₩84,509 | ₩83,947 | ₩84,282 | -0.08% | 47.7만 |
|---|
| 2026.02.18 | ₩84,416 | ₩84,938 | ₩84,215 | ₩84,616 | +0.24% | 30.2만 |
|---|
| 2026.02.17 | ₩83,853 | ₩84,402 | ₩83,271 | ₩84,108 | +0.30% | 59.5만 |
|---|
| 2026.02.13 | ₩84,175 | ₩84,550 | ₩83,626 | ₩83,947 | -0.27% | 60.8만 |
|---|
| 2026.02.12 | ₩85,728 | ₩85,835 | ₩84,021 | ₩84,041 | -1.97% | 75.3만 |
|---|
| 2026.02.11 | ₩85,956 | ₩86,089 | ₩85,192 | ₩85,393 | -0.65% | 38.7만 |
|---|
| 2026.02.10 | ₩85,835 | ₩85,889 | ₩85,306 | ₩85,380 | -0.53% | 20만 |
|---|
| 2026.02.09 | ₩85,286 | ₩85,942 | ₩85,253 | ₩85,795 | +0.60% | 17만 |
|---|
| 2026.02.06 | ₩84,362 | ₩85,661 | ₩84,322 | ₩85,473 | +1.32% | 20.1만 |
|---|
| 2026.02.05 | ₩84,067 | ₩84,362 | ₩83,451 | ₩83,719 | -0.41% | 40.5만 |
|---|
| 2026.02.04 | ₩85,072 | ₩85,299 | ₩84,282 | ₩84,777 | -0.35% | 52.1만 |
|---|
| 2026.02.03 | ₩85,621 | ₩85,681 | ₩84,295 | ₩84,817 | -0.94% | 63.9만 |
|---|
| 2026.02.02 | ₩84,804 | ₩85,768 | ₩84,804 | ₩85,648 | +0.99% | 20.4만 |
|---|
| 2026.01.30 | ₩85,045 | ₩85,353 | ₩84,523 | ₩85,085 | +0.05% | 37.9만 |
|---|
| 2026.01.29 | ₩85,581 | ₩85,627 | ₩84,175 | ₩85,460 | -0.14% | 118만 |
|---|
| 2026.01.28 | ₩85,634 | ₩85,741 | ₩85,340 | ₩85,581 | -0.06% | 36.9만 |
|---|
| 2026.01.27 | ₩85,353 | ₩85,587 | ₩85,273 | ₩85,433 | +0.09% | 21.3만 |
|---|
| 2026.01.26 | ₩84,764 | ₩85,246 | ₩84,670 | ₩85,112 | +0.41% | 34.7만 |
|---|
| 2026.01.23 | ₩84,429 | ₩84,777 | ₩84,362 | ₩84,536 | +0.13% | 38.7만 |
|---|
| 2026.01.22 | ₩84,550 | ₩84,750 | ₩84,282 | ₩84,496 | -0.06% | 23.6만 |
|---|
| 2026.01.21 | ₩83,197 | ₩84,483 | ₩83,063 | ₩84,054 | +1.03% | 43.1만 |
|---|
| 2026.01.20 | ₩83,398 | ₩83,679 | ₩82,769 | ₩82,889 | -0.61% | 40.4만 |
|---|
| 2026.01.16 | ₩84,951 | ₩84,951 | ₩84,462 | ₩84,536 | -0.49% | 39.7만 |
|---|
| 2026.01.15 | ₩85,005 | ₩85,032 | ₩84,576 | ₩84,697 | -0.36% | 49.1만 |
|---|
| 2026.01.14 | ₩84,483 | ₩84,523 | ₩83,947 | ₩84,469 | -0.02% | 117.7만 |
|---|
| 2026.01.13 | ₩84,978 | ₩85,032 | ₩84,442 | ₩84,737 | -0.28% | 30.9만 |
|---|
| 2026.01.12 | ₩84,603 | ₩85,032 | ₩84,590 | ₩84,911 | +0.36% | 36.7만 |
|---|
| 2026.01.09 | ₩84,657 | ₩85,125 | ₩84,523 | ₩84,978 | +0.38% | 31.4만 |
|---|
| 2026.01.08 | ₩84,576 | ₩84,683 | ₩84,295 | ₩84,536 | -0.05% | 23.2만 |
|---|
| 2026.01.07 | ₩84,817 | ₩85,099 | ₩84,616 | ₩84,630 | -0.22% | 30.4만 |
|---|
| 2026.01.06 | ₩84,402 | ₩84,804 | ₩84,311 | ₩84,777 | +0.44% | 34.2만 |
|---|
| 2026.01.05 | ₩84,215 | ₩84,550 | ₩84,215 | ₩84,308 | +0.11% | 23만 |
|---|
| 2026.01.02 | ₩84,067 | ₩84,268 | ₩83,518 | ₩83,907 | -0.19% | 21.3만 |
|---|
| 2025.12.31 | ₩84,282 | ₩84,282 | ₩83,585 | ₩83,626 | -0.78% | 31만 |
|---|
| 2025.12.30 | ₩84,188 | ₩84,362 | ₩84,108 | ₩84,215 | +0.03% | 20.2만 |
|---|
| 2025.12.29 | ₩84,161 | ₩84,362 | ₩84,014 | ₩84,282 | +0.14% | 20.1만 |
|---|
| 2025.12.26 | ₩84,483 | ₩84,643 | ₩84,375 | ₩84,483 | 0.00% | 11.3만 |
|---|
| 2025.12.24 | ₩84,027 | ₩84,496 | ₩84,027 | ₩84,442 | +0.49% | 6.9만 |
|---|
| 2025.12.23 | ₩83,518 | ₩84,148 | ₩83,518 | ₩84,148 | +0.75% | 17만 |
|---|
| 2025.12.22 | ₩83,572 | ₩83,719 | ₩83,451 | ₩83,652 | +0.10% | 23.3만 |
|---|
| 2025.12.19 | ₩82,755 | ₩83,224 | ₩82,755 | ₩83,184 | +0.52% | 42.2만 |
|---|
| 2025.12.18 | ₩82,835 | ₩83,197 | ₩82,501 | ₩82,702 | -0.16% | 47.2만 |
|---|
| 2025.12.17 | ₩83,023 | ₩83,023 | ₩82,086 | ₩82,112 | -1.10% | 42.1만 |
|---|
| 2025.12.16 | ₩83,090 | ₩83,224 | ₩82,481 | ₩82,916 | -0.21% | 46.3만 |
|---|
| 2025.12.15 | ₩83,759 | ₩83,759 | ₩83,010 | ₩83,197 | -0.67% | 40.8만 |
|---|
| 2025.12.12 | ₩84,000 | ₩84,108 | ₩83,063 | ₩83,331 | -0.80% | 72.4만 |
|---|
| 2025.12.11 | ₩83,492 | ₩83,960 | ₩83,170 | ₩83,934 | +0.53% | 20.6만 |
|---|
| 2025.12.10 | ₩83,251 | ₩83,786 | ₩83,023 | ₩83,652 | +0.48% | 27.4만 |
|---|
| 2025.12.09 | ₩83,371 | ₩83,505 | ₩83,277 | ₩83,318 | -0.06% | 18.5만 |
|---|
| 2025.12.08 | ₩83,666 | ₩83,666 | ₩83,157 | ₩83,385 | -0.34% | 47만 |
|---|
| 2025.12.05 | ₩83,612 | ₩83,920 | ₩83,492 | ₩83,612 | 0.00% | 27.8만 |
|---|
| 2025.12.04 | ₩83,719 | ₩83,719 | ₩83,117 | ₩83,478 | -0.29% | 29.6만 |
|---|
| 2025.12.03 | ₩83,010 | ₩83,626 | ₩83,010 | ₩83,425 | +0.50% | 21.1만 |
|---|
| 2025.12.02 | ₩83,184 | ₩83,505 | ₩82,996 | ₩83,210 | +0.03% | 33.4만 |
|---|
| 2025.12.01 | ₩82,675 | ₩83,291 | ₩82,648 | ₩82,996 | +0.39% | 31.1만 |
|---|
| 2025.11.28 | ₩82,983 | ₩83,224 | ₩82,956 | ₩83,184 | +0.24% | 37.4만 |
|---|
| 2025.11.26 | ₩82,822 | ₩83,210 | ₩82,661 | ₩82,916 | +0.11% | 59.9만 |
|---|
| 2025.11.25 | ₩81,670 | ₩82,594 | ₩81,309 | ₩82,447 | +0.95% | 55.8만 |
|---|
| 2025.11.24 | ₩81,202 | ₩81,898 | ₩80,961 | ₩81,684 | +0.59% | 66.7만 |
|---|
| 2025.11.21 | ₩80,171 | ₩81,470 | ₩79,796 | ₩80,787 | +0.77% | 196.6만 |
|---|
| 2025.11.20 | ₩82,166 | ₩82,447 | ₩79,715 | ₩79,823 | -2.85% | 135.3만 |
|---|
| 2025.11.19 | ₩80,680 | ₩81,577 | ₩80,505 | ₩80,894 | +0.27% | 86.1만 |
|---|
| 2025.11.18 | ₩80,666 | ₩81,148 | ₩80,003 | ₩80,559 | -0.13% | 107.5만 |
|---|
| 2025.11.17 | ₩81,818 | ₩82,246 | ₩80,867 | ₩81,215 | -0.74% | 90.2만 |
|---|
| 2025.11.14 | ₩81,108 | ₩82,420 | ₩80,974 | ₩82,045 | +1.16% | 92.2만 |
|---|
| 2025.11.13 | ₩82,809 | ₩82,943 | ₩81,818 | ₩81,965 | -1.02% | 54.7만 |
|---|
| 2025.11.12 | ₩83,291 | ₩83,291 | ₩82,795 | ₩83,103 | -0.23% | 103만 |
|---|
| 2025.11.11 | ₩82,541 | ₩83,083 | ₩82,380 | ₩83,036 | +0.60% | 25.2만 |
|---|
| 2025.11.10 | ₩82,126 | ₩82,809 | ₩81,912 | ₩82,769 | +0.78% | 29.7만 |
|---|
| 2025.11.07 | ₩80,947 | ₩81,389 | ₩80,305 | ₩81,336 | +0.48% | 27.8만 |
|---|
| 2025.11.06 | ₩81,992 | ₩82,045 | ₩81,115 | ₩81,242 | -0.91% | 45만 |
|---|
| 2025.11.05 | ₩81,858 | ₩82,608 | ₩81,831 | ₩82,019 | +0.20% | 18.9만 |
|---|
| 2025.11.04 | ₩81,858 | ₩82,300 | ₩81,751 | ₩81,871 | +0.02% | 92.9만 |
|---|
| 2025.11.03 | ₩83,023 | ₩83,023 | ₩82,273 | ₩82,688 | -0.40% | 30.2만 |
|---|
| 2025.10.31 | ₩83,157 | ₩83,157 | ₩82,340 | ₩82,541 | -0.74% | 42.9만 |
|---|
| 2025.10.30 | ₩83,143 | ₩83,478 | ₩82,822 | ₩82,822 | -0.39% | 28.9만 |
|---|
| 2025.10.29 | ₩83,693 | ₩83,974 | ₩83,103 | ₩83,478 | -0.26% | 40.3만 |
|---|
| 2025.10.28 | ₩83,492 | ₩83,686 | ₩83,103 | ₩83,518 | +0.03% | 31만 |
|---|
| 2025.10.27 | ₩82,809 | ₩83,210 | ₩82,715 | ₩83,210 | +0.49% | 26.5만 |
|---|
| 2025.10.24 | ₩81,858 | ₩82,228 | ₩81,711 | ₩82,099 | +0.29% | 10.1만 |
|---|
| 2025.10.23 | ₩81,135 | ₩81,483 | ₩81,068 | ₩81,416 | +0.35% | 19.4만 |
|---|
| 2025.10.22 | ₩81,470 | ₩81,470 | ₩80,479 | ₩80,934 | -0.66% | 42만 |
|---|
| 2025.10.21 | ₩81,322 | ₩81,429 | ₩81,148 | ₩81,255 | -0.08% | 6.4만 |
|---|
| 2025.10.20 | ₩80,706 | ₩81,429 | ₩80,706 | ₩81,296 | +0.73% | 10.6만 |
|---|
| 2025.10.17 | ₩79,582 | ₩80,546 | ₩79,582 | ₩80,358 | +0.98% | 19.7만 |
|---|
| 2025.10.16 | ₩80,479 | ₩80,639 | ₩79,354 | ₩79,715 | -0.95% | 36.7만 |
|---|
| 2025.10.15 | ₩80,505 | ₩80,827 | ₩79,582 | ₩80,251 | -0.32% | 23.9만 |
|---|
| 2025.10.14 | ₩79,207 | ₩80,271 | ₩78,858 | ₩79,890 | +0.86% | 25.9만 |
|---|
| 2025.10.13 | ₩79,809 | ₩80,050 | ₩79,501 | ₩79,890 | +0.10% | 17.7만 |
|---|
| 2025.10.10 | ₩81,175 | ₩81,309 | ₩78,858 | ₩78,858 | -2.85% | 50.5만 |
|---|