시장 데이터를 불러오는 중
전체 종목
Xtrackers S&P 500 Growth Scored & Screened ETF 과거 주가
Xtrackers S&P 500 Growth Scored & Screened ETF · SNPG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtrackers S&P 500 Growth Scored & Screened ETF · SNPG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩80,797 | ₩81,104 | ₩80,797 | ₩81,104 | +0.38% | 700 |
| 2026.10.08 | ₩80,984 | ₩80,984 | ₩80,250 | ₩80,250 | -0.91% | 1.4천 |
| 2026.10.07 | ₩81,170 | ₩81,424 | ₩81,170 | ₩81,361 | +0.24% | 2.4천 |
| 2026.10.06 | ₩81,370 | ₩81,370 | ₩81,304 | ₩81,304 | -0.08% | 900 |
| 2026.10.05 | ₩80,637 | ₩80,968 | ₩80,637 | ₩80,968 | +0.41% | 400 |
| 2026.10.02 | ₩80,783 | ₩80,783 | ₩80,480 | ₩80,480 | -0.37% | 1.5천 |
| 2026.10.01 | ₩79,929 | ₩80,061 | ₩79,462 | ₩80,061 | +0.17% | 1.3천 |
| 2026.09.30 | ₩80,170 | ₩80,263 | ₩79,645 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,645 |
| -0.65% |
| 600 |
| 2026.09.29 | ₩79,789 | ₩79,789 | ₩79,789 | ₩79,789 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩79,155 | ₩79,382 | ₩79,155 | ₩79,358 | +0.26% | 500 |
|---|
| 2026.09.25 | ₩79,777 | ₩79,777 | ₩79,777 | ₩79,777 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩79,089 | ₩79,089 | ₩79,089 | ₩79,089 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩78,875 | ₩78,897 | ₩78,862 | ₩78,897 | +0.03% | 300 |
|---|
| 2026.09.22 | ₩79,422 | ₩79,672 | ₩79,422 | ₩79,672 | +0.31% | 300 |
|---|
| 2026.09.21 | ₩79,009 | ₩79,489 | ₩79,009 | ₩79,429 | +0.53% | 900 |
|---|
| 2026.09.18 | ₩77,608 | ₩78,017 | ₩77,608 | ₩78,017 | +0.53% | 700 |
|---|
| 2026.09.17 | ₩77,688 | ₩77,688 | ₩77,461 | ₩77,461 | -0.29% | 600 |
|---|
| 2026.09.16 | ₩76,508 | ₩76,508 | ₩76,508 | ₩76,508 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩76,794 | ₩76,807 | ₩76,704 | ₩76,704 | -0.12% | 1천 |
|---|
| 2026.09.14 | ₩76,867 | ₩77,259 | ₩76,867 | ₩77,259 | +0.51% | 200 |
|---|
| 2026.09.11 | ₩78,075 | ₩78,075 | ₩78,048 | ₩78,048 | -0.03% | 600 |
|---|
| 2026.09.10 | ₩77,648 | ₩77,648 | ₩77,506 | ₩77,506 | -0.18% | 700 |
|---|
| 2026.09.09 | ₩78,450 | ₩78,450 | ₩78,450 | ₩78,450 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩79,569 | ₩79,569 | ₩79,009 | ₩79,009 | -0.70% | 1.9천 |
|---|
| 2026.09.04 | ₩79,562 | ₩79,562 | ₩79,436 | ₩79,526 | -0.05% | 400 |
|---|
| 2026.09.03 | ₩78,862 | ₩79,185 | ₩78,862 | ₩79,185 | +0.41% | 500 |
|---|
| 2026.09.02 | ₩78,462 | ₩78,488 | ₩78,448 | ₩78,488 | +0.03% | 1천 |
|---|
| 2026.09.01 | ₩78,045 | ₩78,045 | ₩78,045 | ₩78,045 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩79,206 | ₩79,206 | ₩79,206 | ₩79,206 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩79,943 | ₩79,943 | ₩79,485 | ₩79,485 | -0.57% | 200 |
|---|
| 2026.08.27 | ₩79,876 | ₩80,290 | ₩79,876 | ₩80,290 | +0.52% | 700 |
|---|
| 2026.08.26 | ₩79,580 | ₩79,580 | ₩79,580 | ₩79,580 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩79,820 | ₩79,820 | ₩79,820 | ₩79,820 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩79,075 | ₩79,436 | ₩79,075 | ₩79,352 | +0.35% | 600 |
|---|
| 2026.08.21 | ₩80,250 | ₩80,250 | ₩79,976 | ₩79,976 | -0.34% | 500 |
|---|
| 2026.08.20 | ₩79,836 | ₩79,903 | ₩79,609 | ₩79,609 | -0.28% | 800 |
|---|
| 2026.08.19 | ₩79,975 | ₩79,975 | ₩79,975 | ₩79,975 | 0.00% | 400 |
|---|
| 2026.08.18 | ₩80,370 | ₩80,370 | ₩80,163 | ₩80,163 | -0.26% | 5.2천 |
|---|
| 2026.08.17 | ₩81,757 | ₩81,757 | ₩81,377 | ₩81,377 | -0.47% | 4.7천 |
|---|
| 2026.08.14 | ₩81,210 | ₩81,210 | ₩81,108 | ₩81,108 | -0.13% | 200 |
|---|
| 2026.08.13 | ₩81,090 | ₩81,313 | ₩81,090 | ₩81,313 | +0.27% | 700 |
|---|
| 2026.08.12 | ₩80,717 | ₩80,819 | ₩80,717 | ₩80,819 | +0.13% | 600 |
|---|
| 2026.08.11 | ₩80,276 | ₩80,276 | ₩79,915 | ₩79,915 | -0.45% | 300 |
|---|
| 2026.08.10 | ₩80,303 | ₩80,303 | ₩80,099 | ₩80,099 | -0.25% | 3천 |
|---|
| 2026.08.07 | ₩80,183 | ₩80,218 | ₩80,103 | ₩80,218 | +0.04% | 1.1천 |
|---|
| 2026.08.06 | ₩80,330 | ₩80,330 | ₩79,823 | ₩79,823 | -0.63% | 6.2천 |
|---|
| 2026.08.05 | ₩80,917 | ₩81,117 | ₩80,056 | ₩80,056 | -1.06% | 1.8만 |
|---|
| 2026.08.04 | ₩79,155 | ₩79,943 | ₩79,155 | ₩79,841 | +0.87% | 4.5천 |
|---|
| 2026.08.03 | ₩77,688 | ₩77,991 | ₩77,688 | ₩77,991 | +0.39% | 1천 |
|---|
| 2026.07.31 | ₩76,260 | ₩77,034 | ₩76,260 | ₩76,832 | +0.75% | 5.6천 |
|---|
| 2026.07.30 | ₩75,659 | ₩76,228 | ₩75,659 | ₩76,228 | +0.75% | 4.5천 |
|---|
| 2026.07.29 | ₩74,405 | ₩74,405 | ₩73,224 | ₩73,224 | -1.59% | 1.6천 |
|---|
| 2026.07.28 | ₩75,127 | ₩75,127 | ₩75,127 | ₩75,127 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩75,432 | ₩75,775 | ₩75,432 | ₩75,775 | +0.45% | 1.9천 |
|---|
| 2026.07.24 | ₩76,700 | ₩76,700 | ₩75,928 | ₩75,928 | -1.01% | 300 |
|---|
| 2026.07.23 | ₩76,820 | ₩76,820 | ₩76,726 | ₩76,726 | -0.12% | 200 |
|---|
| 2026.07.22 | ₩77,207 | ₩77,207 | ₩77,207 | ₩77,207 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩77,020 | ₩77,712 | ₩77,020 | ₩77,712 | +0.90% | 300 |
|---|
| 2026.07.20 | ₩76,920 | ₩76,920 | ₩76,142 | ₩76,142 | -1.01% | 800 |
|---|
| 2026.07.17 | ₩75,206 | ₩76,727 | ₩75,206 | ₩76,270 | +1.42% | 4.8천 |
|---|
| 2026.07.16 | ₩77,381 | ₩77,381 | ₩77,239 | ₩77,239 | -0.18% | 200 |
|---|
| 2026.07.15 | ₩77,988 | ₩78,380 | ₩77,988 | ₩78,380 | +0.50% | 2천 |
|---|
| 2026.07.14 | ₩78,568 | ₩78,982 | ₩78,568 | ₩78,982 | +0.53% | 2천 |
|---|
| 2026.07.13 | ₩78,368 | ₩78,368 | ₩78,035 | ₩78,136 | -0.30% | 1.3천 |
|---|
| 2026.07.10 | ₩78,795 | ₩79,245 | ₩78,795 | ₩79,245 | +0.57% | 300 |
|---|
| 2026.07.09 | ₩79,302 | ₩79,356 | ₩79,069 | ₩79,069 | -0.29% | 600 |
|---|
| 2026.07.08 | ₩78,048 | ₩78,208 | ₩78,048 | ₩78,208 | +0.21% | 300 |
|---|
| 2026.07.07 | ₩77,954 | ₩78,309 | ₩77,954 | ₩78,309 | +0.46% | 300 |
|---|
| 2026.07.06 | ₩79,522 | ₩79,522 | ₩79,522 | ₩79,522 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩79,141 | ₩79,141 | ₩79,141 | ₩79,141 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩80,543 | ₩80,543 | ₩80,376 | ₩80,376 | -0.21% | 300 |
|---|
| 2026.06.30 | ₩82,345 | ₩82,345 | ₩82,345 | ₩82,345 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩80,557 | ₩81,393 | ₩80,557 | ₩81,393 | +1.04% | 300 |
|---|
| 2026.06.26 | ₩80,196 | ₩80,250 | ₩79,556 | ₩79,556 | -0.80% | 1.3천 |
|---|
| 2026.06.25 | ₩80,247 | ₩80,247 | ₩80,247 | ₩80,247 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩77,968 | ₩78,239 | ₩77,968 | ₩78,239 | +0.35% | 300 |
|---|
| 2026.06.23 | ₩78,462 | ₩78,462 | ₩78,459 | ₩78,459 | -0.00% | 400 |
|---|
| 2026.06.22 | ₩80,783 | ₩80,893 | ₩80,423 | ₩80,893 | +0.14% | 1.6천 |
|---|
| 2026.06.18 | ₩80,603 | ₩80,603 | ₩80,452 | ₩80,452 | -0.19% | 2.7천 |
|---|
| 2026.06.17 | ₩79,969 | ₩79,969 | ₩78,935 | ₩78,935 | -1.29% | 700 |
|---|
| 2026.06.16 | ₩79,596 | ₩79,596 | ₩79,482 | ₩79,482 | -0.14% | 300 |
|---|
| 2026.06.15 | ₩80,358 | ₩80,358 | ₩80,358 | ₩80,358 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩78,221 | ₩78,221 | ₩78,221 | ₩78,221 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩77,778 | ₩77,778 | ₩77,778 | ₩77,778 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩77,234 | ₩77,234 | ₩75,403 | ₩75,403 | -2.37% | 400 |
|---|
| 2026.06.09 | ₩78,021 | ₩78,021 | ₩76,800 | ₩76,800 | -1.56% | 300 |
|---|
| 2026.06.08 | ₩77,434 | ₩77,434 | ₩77,120 | ₩77,120 | -0.40% | 1.6천 |
|---|
| 2026.06.05 | ₩76,254 | ₩76,254 | ₩76,254 | ₩76,254 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩79,135 | ₩79,135 | ₩79,135 | ₩79,135 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩78,691 | ₩78,691 | ₩78,691 | ₩78,691 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩78,768 | ₩78,998 | ₩78,768 | ₩78,998 | +0.29% | 300 |
|---|
| 2026.06.01 | ₩78,774 | ₩78,774 | ₩78,774 | ₩78,774 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩77,902 | ₩77,902 | ₩77,902 | ₩77,902 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩77,020 | ₩77,754 | ₩77,020 | ₩77,613 | +0.77% | 1.5천 |
|---|
| 2026.05.27 | ₩77,494 | ₩77,494 | ₩77,207 | ₩77,266 | -0.29% | 500 |
|---|
| 2026.05.26 | ₩76,994 | ₩77,375 | ₩76,994 | ₩77,375 | +0.50% | 200 |
|---|
| 2026.05.22 | ₩75,739 | ₩75,739 | ₩75,739 | ₩75,739 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩75,666 | ₩75,666 | ₩75,666 | ₩75,666 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩75,067 | ₩75,067 | ₩75,067 | ₩75,067 | 0.00% | 300 |
|---|
| 2026.05.19 | ₩74,352 | ₩74,352 | ₩73,853 | ₩73,853 | -0.67% | 1.1천 |
|---|
| 2026.05.18 | ₩75,179 | ₩75,179 | ₩74,292 | ₩74,292 | -1.18% | 500 |
|---|
| 2026.05.15 | ₩75,026 | ₩75,026 | ₩75,026 | ₩75,026 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩76,008 | ₩76,287 | ₩76,008 | ₩76,277 | +0.35% | 6.9천 |
|---|
| 2026.05.13 | ₩75,179 | ₩75,655 | ₩75,179 | ₩75,655 | +0.63% | 700 |
|---|
| 2026.05.12 | ₩74,808 | ₩74,808 | ₩74,808 | ₩74,808 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩74,899 | ₩75,286 | ₩74,899 | ₩75,027 | +0.17% | 1.8천 |
|---|
| 2026.05.08 | ₩74,192 | ₩74,268 | ₩74,192 | ₩74,268 | +0.10% | 500 |
|---|
| 2026.05.07 | ₩73,991 | ₩73,991 | ₩73,426 | ₩73,426 | -0.76% | 5.4천 |
|---|
| 2026.05.06 | ₩73,404 | ₩74,139 | ₩73,404 | ₩74,139 | +1.00% | 1.1천 |
|---|
| 2026.05.05 | ₩72,070 | ₩72,418 | ₩72,070 | ₩72,418 | +0.48% | 900 |
|---|
| 2026.05.04 | ₩71,468 | ₩71,468 | ₩71,468 | ₩71,468 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩71,523 | ₩71,523 | ₩71,420 | ₩71,420 | -0.14% | 600 |
|---|
| 2026.04.30 | ₩71,296 | ₩71,296 | ₩71,223 | ₩71,223 | -0.10% | 500 |
|---|
| 2026.04.29 | ₩70,818 | ₩70,818 | ₩70,818 | ₩70,818 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩70,981 | ₩70,981 | ₩70,981 | ₩70,981 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩71,189 | ₩71,303 | ₩71,189 | ₩71,303 | +0.16% | 600 |
|---|
| 2026.04.24 | ₩70,549 | ₩71,050 | ₩70,549 | ₩71,050 | +0.71% | 900 |
|---|
| 2026.04.23 | ₩70,338 | ₩70,338 | ₩70,338 | ₩70,338 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩70,922 | ₩70,993 | ₩70,922 | ₩70,993 | +0.10% | 600 |
|---|
| 2026.04.21 | ₩71,162 | ₩71,162 | ₩70,445 | ₩70,445 | -1.01% | 400 |
|---|
| 2026.04.20 | ₩71,162 | ₩71,162 | ₩70,882 | ₩71,002 | -0.23% | 800 |
|---|
| 2026.04.17 | ₩70,655 | ₩71,443 | ₩70,655 | ₩71,300 | +0.91% | 700 |
|---|
| 2026.04.16 | ₩70,442 | ₩70,442 | ₩69,828 | ₩70,066 | -0.53% | 1.2천 |
|---|
| 2026.04.15 | ₩70,186 | ₩70,186 | ₩70,186 | ₩70,186 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩69,302 | ₩69,302 | ₩69,302 | ₩69,302 | 0.00% | 500 |
|---|
| 2026.04.13 | ₩67,106 | ₩68,187 | ₩67,106 | ₩68,187 | +1.61% | 700 |
|---|
| 2026.04.10 | ₩67,372 | ₩67,372 | ₩67,372 | ₩67,372 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩66,959 | ₩67,787 | ₩66,959 | ₩67,677 | +1.07% | 3.7천 |
|---|
| 2026.04.08 | ₩67,066 | ₩67,309 | ₩67,066 | ₩67,309 | +0.36% | 1.7만 |
|---|
| 2026.04.07 | ₩64,744 | ₩65,215 | ₩64,744 | ₩65,215 | +0.73% | 200 |
|---|
| 2026.04.06 | ₩65,024 | ₩65,343 | ₩65,024 | ₩65,343 | +0.49% | 600 |
|---|
| 2026.04.02 | ₩64,330 | ₩65,040 | ₩64,290 | ₩65,040 | +1.10% | 5.7천 |
|---|
| 2026.04.01 | ₩65,131 | ₩65,207 | ₩65,131 | ₩65,207 | +0.12% | 700 |
|---|
| 2026.03.31 | ₩64,597 | ₩64,597 | ₩64,528 | ₩64,528 | -0.11% | 400 |
|---|
| 2026.03.30 | ₩62,582 | ₩62,582 | ₩62,370 | ₩62,370 | -0.34% | 300 |
|---|
| 2026.03.27 | ₩62,956 | ₩62,983 | ₩62,389 | ₩62,389 | -0.90% | 1.1천 |
|---|
| 2026.03.26 | ₩64,824 | ₩64,824 | ₩63,822 | ₩63,822 | -1.55% | 400 |
|---|
| 2026.03.25 | ₩65,202 | ₩65,202 | ₩65,202 | ₩65,202 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩65,291 | ₩65,291 | ₩64,930 | ₩64,930 | -0.55% | 200 |
|---|
| 2026.03.23 | ₩65,619 | ₩65,619 | ₩65,619 | ₩65,619 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩64,755 | ₩64,755 | ₩64,755 | ₩64,755 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩65,571 | ₩65,800 | ₩65,385 | ₩65,800 | +0.35% | 600 |
|---|
| 2026.03.18 | ₩66,117 | ₩66,117 | ₩66,117 | ₩66,117 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩67,122 | ₩67,122 | ₩67,122 | ₩67,122 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩66,986 | ₩66,986 | ₩66,986 | ₩66,986 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩67,093 | ₩67,093 | ₩66,181 | ₩66,181 | -1.36% | 200 |
|---|
| 2026.03.12 | ₩67,026 | ₩67,026 | ₩66,858 | ₩66,858 | -0.25% | 1.1천 |
|---|
| 2026.03.11 | ₩67,973 | ₩68,121 | ₩67,973 | ₩68,121 | +0.22% | 400 |
|---|
| 2026.03.10 | ₩68,560 | ₩68,560 | ₩68,205 | ₩68,205 | -0.52% | 200 |
|---|
| 2026.03.09 | ₩66,719 | ₩68,264 | ₩66,719 | ₩68,264 | +2.32% | 800 |
|---|
| 2026.03.06 | ₩67,586 | ₩67,746 | ₩67,586 | ₩67,605 | +0.03% | 900 |
|---|
| 2026.03.05 | ₩67,960 | ₩68,532 | ₩67,960 | ₩68,532 | +0.84% | 500 |
|---|
| 2026.03.04 | ₩69,161 | ₩69,161 | ₩68,987 | ₩68,987 | -0.25% | 1만 |
|---|
| 2026.03.03 | ₩68,047 | ₩68,504 | ₩68,047 | ₩68,504 | +0.67% | 400 |
|---|
| 2026.03.02 | ₩68,520 | ₩69,041 | ₩68,520 | ₩69,007 | +0.71% | 1.5천 |
|---|
| 2026.02.27 | ₩68,446 | ₩68,717 | ₩68,446 | ₩68,717 | +0.40% | 300 |
|---|
| 2026.02.26 | ₩69,001 | ₩69,376 | ₩68,967 | ₩69,376 | +0.54% | 1.6천 |
|---|
| 2026.02.25 | ₩69,625 | ₩69,625 | ₩69,625 | ₩69,625 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩68,895 | ₩68,895 | ₩68,895 | ₩68,895 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩68,827 | ₩68,827 | ₩68,133 | ₩68,228 | -0.87% | 900 |
|---|
| 2026.02.20 | ₩68,841 | ₩69,256 | ₩68,841 | ₩69,256 | +0.60% | 1.9천 |
|---|
| 2026.02.19 | ₩68,590 | ₩68,590 | ₩68,590 | ₩68,590 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩68,667 | ₩69,178 | ₩68,667 | ₩68,977 | +0.45% | 600 |
|---|
| 2026.02.17 | ₩68,320 | ₩68,590 | ₩67,907 | ₩68,590 | +0.39% | 700 |
|---|
| 2026.02.13 | ₩68,334 | ₩68,359 | ₩68,311 | ₩68,359 | +0.04% | 700 |
|---|
| 2026.02.12 | ₩68,961 | ₩68,961 | ₩68,745 | ₩68,745 | -0.31% | 1.7천 |
|---|
| 2026.02.11 | ₩69,800 | ₩69,800 | ₩69,800 | ₩69,800 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩70,362 | ₩70,362 | ₩69,983 | ₩69,983 | -0.54% | 1.6천 |
|---|
| 2026.02.09 | ₩70,082 | ₩70,429 | ₩70,068 | ₩70,350 | +0.38% | 2.2천 |
|---|
| 2026.02.06 | ₩69,081 | ₩70,072 | ₩69,081 | ₩70,072 | +1.44% | 1.4천 |
|---|
| 2026.02.05 | ₩69,068 | ₩69,081 | ₩68,661 | ₩68,661 | -0.59% | 1.1천 |
|---|
| 2026.02.04 | ₩70,028 | ₩70,028 | ₩69,388 | ₩69,588 | -0.63% | 1천 |
|---|
| 2026.02.03 | ₩69,988 | ₩69,988 | ₩69,761 | ₩69,855 | -0.19% | 3.1천 |
|---|
| 2026.02.02 | ₩71,315 | ₩71,315 | ₩71,315 | ₩71,315 | 0.00% | 200 |
|---|
| 2026.01.30 | ₩70,722 | ₩70,882 | ₩70,722 | ₩70,814 | +0.13% | 500 |
|---|
| 2026.01.29 | ₩71,467 | ₩71,467 | ₩71,467 | ₩71,467 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩71,189 | ₩71,189 | ₩70,962 | ₩71,148 | -0.06% | 800 |
|---|
| 2026.01.27 | ₩71,396 | ₩71,396 | ₩71,125 | ₩71,125 | -0.38% | 700 |
|---|
| 2026.01.26 | ₩70,940 | ₩70,940 | ₩70,940 | ₩70,940 | 0.00% | 300 |
|---|
| 2026.01.23 | ₩70,482 | ₩70,482 | ₩70,272 | ₩70,272 | -0.30% | 500 |
|---|
| 2026.01.22 | ₩69,881 | ₩70,202 | ₩69,881 | ₩70,096 | +0.31% | 500 |
|---|
| 2026.01.21 | ₩68,734 | ₩69,561 | ₩68,734 | ₩69,385 | +0.95% | 2.3천 |
|---|
| 2026.01.20 | ₩68,907 | ₩69,256 | ₩68,520 | ₩68,523 | -0.56% | 7.3천 |
|---|
| 2026.01.16 | ₩70,154 | ₩70,455 | ₩70,154 | ₩70,172 | +0.03% | 3.9천 |
|---|
| 2026.01.15 | ₩70,776 | ₩70,776 | ₩70,228 | ₩70,251 | -0.74% | 1.5천 |
|---|
| 2026.01.14 | ₩70,215 | ₩70,379 | ₩70,055 | ₩70,379 | +0.23% | 3천 |
|---|
| 2026.01.13 | ₩71,376 | ₩71,376 | ₩71,028 | ₩71,028 | -0.49% | 900 |
|---|
| 2026.01.12 | ₩71,189 | ₩71,489 | ₩71,189 | ₩71,489 | +0.42% | 800 |
|---|
| 2026.01.09 | ₩71,682 | ₩71,682 | ₩71,545 | ₩71,545 | -0.19% | 300 |
|---|
| 2026.01.08 | ₩71,523 | ₩71,523 | ₩71,424 | ₩71,424 | -0.14% | 300 |
|---|
| 2026.01.07 | ₩71,762 | ₩72,070 | ₩71,762 | ₩71,788 | +0.04% | 1.5천 |
|---|
| 2026.01.06 | ₩71,176 | ₩71,469 | ₩71,176 | ₩71,460 | +0.40% | 7천 |
|---|
| 2026.01.05 | ₩71,216 | ₩71,216 | ₩71,033 | ₩71,033 | -0.26% | 900 |
|---|
| 2026.01.02 | ₩70,924 | ₩70,924 | ₩70,924 | ₩70,924 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩71,416 | ₩71,416 | ₩71,140 | ₩71,140 | -0.39% | 400 |
|---|
| 2025.12.30 | ₩71,696 | ₩71,696 | ₩71,601 | ₩71,601 | -0.13% | 800 |
|---|
| 2025.12.29 | ₩71,443 | ₩71,607 | ₩71,443 | ₩71,607 | +0.23% | 900 |
|---|
| 2025.12.26 | ₩72,057 | ₩72,057 | ₩71,863 | ₩71,863 | -0.27% | 900 |
|---|
| 2025.12.24 | ₩71,696 | ₩71,976 | ₩71,696 | ₩71,854 | +0.22% | 500 |
|---|
| 2025.12.23 | ₩71,684 | ₩71,684 | ₩71,684 | ₩71,684 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩71,349 | ₩71,349 | ₩71,249 | ₩71,249 | -0.14% | 500 |
|---|
| 2025.12.19 | ₩70,909 | ₩70,909 | ₩70,722 | ₩70,768 | -0.20% | 400 |
|---|
| 2025.12.18 | ₩70,242 | ₩70,367 | ₩70,242 | ₩70,367 | +0.18% | 200 |
|---|
| 2025.12.17 | ₩70,519 | ₩70,519 | ₩69,757 | ₩69,757 | -1.08% | 2.3천 |
|---|
| 2025.12.16 | ₩70,670 | ₩70,670 | ₩70,670 | ₩70,670 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩71,136 | ₩71,136 | ₩70,665 | ₩70,670 | -0.65% | 500 |
|---|
| 2025.12.12 | ₩71,469 | ₩71,469 | ₩70,766 | ₩70,766 | -0.98% | 200 |
|---|
| 2025.12.11 | ₩71,149 | ₩71,215 | ₩71,149 | ₩71,215 | +0.09% | 400 |
|---|
| 2025.12.10 | ₩70,526 | ₩70,840 | ₩70,429 | ₩70,840 | +0.44% | 1.5천 |
|---|
| 2025.12.09 | ₩70,816 | ₩70,816 | ₩70,725 | ₩70,725 | -0.13% | 3.7천 |
|---|
| 2025.12.08 | ₩70,848 | ₩70,848 | ₩70,848 | ₩70,848 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩71,341 | ₩71,403 | ₩71,341 | ₩71,403 | +0.09% | 600 |
|---|
| 2025.12.04 | ₩71,069 | ₩71,069 | ₩70,909 | ₩71,030 | -0.05% | 900 |
|---|
| 2025.12.03 | ₩70,969 | ₩71,162 | ₩70,969 | ₩70,976 | +0.01% | 800 |
|---|
| 2025.12.02 | ₩70,906 | ₩70,906 | ₩70,906 | ₩70,906 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩70,582 | ₩70,582 | ₩70,582 | ₩70,582 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩70,930 | ₩70,930 | ₩70,930 | ₩70,930 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩70,769 | ₩70,769 | ₩70,769 | ₩70,769 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩69,975 | ₩70,599 | ₩69,561 | ₩70,599 | +0.89% | 2.3천 |
|---|
| 2025.11.24 | ₩69,684 | ₩69,684 | ₩69,684 | ₩69,684 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩68,133 | ₩68,750 | ₩68,133 | ₩68,750 | +0.90% | 8.4천 |
|---|
| 2025.11.20 | ₩69,241 | ₩69,241 | ₩67,936 | ₩67,936 | -1.88% | 400 |
|---|
| 2025.11.19 | ₩68,719 | ₩68,719 | ₩68,719 | ₩68,719 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩68,604 | ₩68,774 | ₩68,418 | ₩68,418 | -0.27% | 1.1천 |
|---|
| 2025.11.17 | ₩69,581 | ₩69,721 | ₩68,787 | ₩68,947 | -0.91% | 1.8천 |
|---|
| 2025.11.14 | ₩69,629 | ₩69,788 | ₩69,545 | ₩69,545 | -0.12% | 2.8천 |
|---|
| 2025.11.13 | ₩70,389 | ₩70,389 | ₩69,576 | ₩69,576 | -1.15% | 1.4천 |
|---|
| 2025.11.12 | ₩70,457 | ₩70,562 | ₩70,457 | ₩70,562 | +0.15% | 600 |
|---|
| 2025.11.11 | ₩70,602 | ₩70,602 | ₩70,602 | ₩70,602 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩70,299 | ₩70,427 | ₩70,299 | ₩70,427 | +0.18% | 200 |
|---|
| 2025.11.07 | ₩65,625 | ₩69,194 | ₩65,625 | ₩69,194 | +5.44% | 700 |
|---|
| 2025.11.06 | ₩69,868 | ₩69,868 | ₩69,240 | ₩69,240 | -0.90% | 600 |
|---|
| 2025.11.05 | ₩70,023 | ₩70,023 | ₩70,023 | ₩70,023 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩69,783 | ₩69,783 | ₩69,783 | ₩69,783 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩70,413 | ₩70,413 | ₩70,413 | ₩70,413 | 0.00% | 400 |
|---|
| 2025.10.31 | ₩70,373 | ₩70,373 | ₩70,373 | ₩70,373 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩70,634 | ₩70,634 | ₩70,634 | ₩70,634 | 0.00% | 300 |
|---|
| 2025.10.29 | ₩71,184 | ₩71,184 | ₩71,184 | ₩71,184 | 0.00% | 300 |
|---|
| 2025.10.28 | ₩71,247 | ₩71,247 | ₩71,247 | ₩71,247 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩70,695 | ₩71,085 | ₩70,695 | ₩71,085 | +0.55% | 700 |
|---|
| 2025.10.24 | ₩70,042 | ₩70,094 | ₩70,042 | ₩70,094 | +0.07% | 400 |
|---|
| 2025.10.23 | ₩69,519 | ₩69,519 | ₩69,519 | ₩69,519 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩69,469 | ₩69,469 | ₩69,280 | ₩69,280 | -0.27% | 600 |
|---|
| 2025.10.21 | ₩69,468 | ₩69,589 | ₩69,468 | ₩69,589 | +0.17% | 600 |
|---|
| 2025.10.20 | ₩68,867 | ₩69,544 | ₩68,867 | ₩69,544 | +0.98% | 400 |
|---|
| 2025.10.17 | ₩68,681 | ₩68,681 | ₩68,681 | ₩68,681 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩68,112 | ₩68,112 | ₩68,112 | ₩68,112 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩68,761 | ₩68,794 | ₩68,595 | ₩68,595 | -0.24% | 12.7만 |
|---|
| 2025.10.14 | ₩68,318 | ₩68,318 | ₩68,318 | ₩68,318 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩68,302 | ₩68,302 | ₩68,302 | ₩68,302 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩69,094 | ₩69,094 | ₩67,466 | ₩67,466 | -2.36% | 4.1천 |
|---|