시장 데이터를 불러오는 중
전체 종목
Xtrackers S&P 500 Diversified Sector Weight ETF 과거 주가
Xtrackers S&P 500 Diversified Sector Weight ETF · SPXD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtrackers S&P 500 Diversified Sector Weight ETF · SPXD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,127 | ₩39,127 | ₩39,127 | ₩39,127 | 0.00% | 200 |
| 2026.10.08 | ₩38,930 | ₩38,930 | ₩38,930 | ₩38,930 | 0.00% | 100 |
| 2026.10.07 | ₩38,665 | ₩38,665 | ₩38,665 | ₩38,665 | 0.00% | 500 |
| 2026.10.06 | ₩38,792 | ₩38,865 | ₩38,792 | ₩38,865 | +0.19% | 700 |
| 2026.10.05 | ₩38,537 | ₩38,631 | ₩38,537 | ₩38,603 | +0.17% | 1.7만 |
| 2026.10.02 | ₩38,468 | ₩38,468 | ₩38,468 | ₩38,468 | 0.00% | 200 |
| 2026.10.01 | ₩38,175 | ₩38,310 | ₩38,041 | ₩38,259 | +0.22% | 1.5천 |
| 2026.09.30 | ₩38,377 | ₩38,377 | ₩38,182 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,182 |
| -0.51% |
| 800 |
| 2026.09.29 | ₩38,377 | ₩38,478 | ₩38,363 | ₩38,478 | +0.27% | 7.1천 |
|---|
| 2026.09.28 | ₩38,591 | ₩38,591 | ₩38,524 | ₩38,524 | -0.17% | 9.7천 |
|---|
| 2026.09.25 | ₩38,769 | ₩38,769 | ₩38,769 | ₩38,769 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩38,594 | ₩38,594 | ₩38,594 | ₩38,594 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩38,886 | ₩38,886 | ₩38,752 | ₩38,752 | -0.34% | 600 |
|---|
| 2026.09.22 | ₩39,020 | ₩39,020 | ₩39,020 | ₩39,020 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩39,022 | ₩39,022 | ₩39,022 | ₩39,022 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩38,806 | ₩38,859 | ₩38,804 | ₩38,804 | -0.00% | 300 |
|---|
| 2026.09.17 | ₩39,199 | ₩39,199 | ₩39,199 | ₩39,199 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩39,208 | ₩39,288 | ₩38,997 | ₩38,997 | -0.54% | 400 |
|---|
| 2026.09.15 | ₩39,329 | ₩39,329 | ₩39,221 | ₩39,221 | -0.27% | 1.1천 |
|---|
| 2026.09.14 | ₩39,369 | ₩39,469 | ₩39,369 | ₩39,469 | +0.26% | 300 |
|---|
| 2026.09.11 | ₩39,490 | ₩39,490 | ₩39,436 | ₩39,441 | -0.12% | 500 |
|---|
| 2026.09.10 | ₩39,093 | ₩39,093 | ₩39,093 | ₩39,093 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩39,307 | ₩39,307 | ₩39,307 | ₩39,307 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩39,597 | ₩39,597 | ₩39,597 | ₩39,597 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩39,972 | ₩39,972 | ₩39,886 | ₩39,886 | -0.21% | 2.5천 |
|---|
| 2026.09.03 | ₩40,066 | ₩40,066 | ₩40,053 | ₩40,066 | 0.00% | 500 |
|---|
| 2026.09.02 | ₩39,825 | ₩39,894 | ₩39,825 | ₩39,894 | +0.18% | 1.5천 |
|---|
| 2026.09.01 | ₩39,825 | ₩39,905 | ₩39,645 | ₩39,645 | -0.45% | 2.3천 |
|---|
| 2026.08.31 | ₩39,779 | ₩39,779 | ₩39,779 | ₩39,779 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩39,979 | ₩39,979 | ₩39,979 | ₩39,979 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩39,986 | ₩40,010 | ₩39,986 | ₩40,010 | +0.06% | 400 |
|---|
| 2026.08.26 | ₩40,307 | ₩40,361 | ₩40,281 | ₩40,302 | -0.01% | 800 |
|---|
| 2026.08.25 | ₩40,214 | ₩40,321 | ₩40,214 | ₩40,295 | +0.20% | 1천 |
|---|
| 2026.08.24 | ₩40,267 | ₩40,267 | ₩40,160 | ₩40,244 | -0.06% | 900 |
|---|
| 2026.08.21 | ₩40,106 | ₩40,173 | ₩40,106 | ₩40,134 | +0.07% | 3.4천 |
|---|
| 2026.08.20 | ₩39,884 | ₩39,884 | ₩39,884 | ₩39,884 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩40,428 | ₩40,428 | ₩40,428 | ₩40,428 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩39,742 | ₩39,742 | ₩39,742 | ₩39,742 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩39,972 | ₩39,972 | ₩39,845 | ₩39,845 | -0.32% | 1.1천 |
|---|
| 2026.08.14 | ₩40,160 | ₩40,160 | ₩40,160 | ₩40,160 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩40,147 | ₩40,159 | ₩40,147 | ₩40,159 | +0.03% | 200 |
|---|
| 2026.08.12 | ₩39,811 | ₩39,937 | ₩39,811 | ₩39,937 | +0.32% | 400 |
|---|
| 2026.08.11 | ₩39,892 | ₩39,892 | ₩39,821 | ₩39,821 | -0.18% | 200 |
|---|
| 2026.08.10 | ₩39,744 | ₩39,811 | ₩39,744 | ₩39,787 | +0.11% | 700 |
|---|
| 2026.08.07 | ₩39,743 | ₩39,743 | ₩39,743 | ₩39,743 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩39,570 | ₩39,570 | ₩39,514 | ₩39,514 | -0.14% | 300 |
|---|
| 2026.08.05 | ₩39,677 | ₩39,677 | ₩39,583 | ₩39,595 | -0.21% | 1.1천 |
|---|
| 2026.08.04 | ₩39,595 | ₩39,595 | ₩39,595 | ₩39,595 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩39,168 | ₩39,186 | ₩39,168 | ₩39,186 | +0.05% | 900 |
|---|
| 2026.07.31 | ₩38,886 | ₩38,886 | ₩38,874 | ₩38,874 | -0.03% | 1.1천 |
|---|
| 2026.07.30 | ₩38,698 | ₩38,873 | ₩38,698 | ₩38,873 | +0.45% | 300 |
|---|
| 2026.07.29 | ₩38,818 | ₩38,818 | ₩38,818 | ₩38,818 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩39,219 | ₩39,219 | ₩39,219 | ₩39,219 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩38,782 | ₩38,782 | ₩38,782 | ₩38,782 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩38,528 | ₩38,528 | ₩38,528 | ₩38,528 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩38,336 | ₩38,336 | ₩38,264 | ₩38,264 | -0.19% | 100 |
|---|
| 2026.07.22 | ₩38,469 | ₩38,469 | ₩38,469 | ₩38,469 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩38,395 | ₩38,395 | ₩38,395 | ₩38,395 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩38,307 | ₩38,307 | ₩38,307 | ₩38,307 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩38,752 | ₩38,752 | ₩38,468 | ₩38,468 | -0.73% | 300 |
|---|
| 2026.07.16 | ₩38,680 | ₩38,680 | ₩38,680 | ₩38,680 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩38,283 | ₩38,315 | ₩38,283 | ₩38,315 | +0.08% | 100 |
|---|
| 2026.07.14 | ₩38,511 | ₩38,511 | ₩38,338 | ₩38,389 | -0.32% | 1천 |
|---|
| 2026.07.13 | ₩38,645 | ₩38,645 | ₩38,572 | ₩38,572 | -0.19% | 900 |
|---|
| 2026.07.10 | ₩38,537 | ₩38,618 | ₩38,537 | ₩38,603 | +0.17% | 300 |
|---|
| 2026.07.09 | ₩38,551 | ₩38,578 | ₩38,476 | ₩38,476 | -0.19% | 1.2천 |
|---|
| 2026.07.08 | ₩38,417 | ₩38,417 | ₩38,310 | ₩38,339 | -0.20% | 700 |
|---|
| 2026.07.07 | ₩38,859 | ₩38,859 | ₩38,732 | ₩38,732 | -0.33% | 1.4천 |
|---|
| 2026.07.06 | ₩38,578 | ₩38,673 | ₩38,578 | ₩38,673 | +0.25% | 500 |
|---|
| 2026.07.02 | ₩38,645 | ₩38,670 | ₩38,645 | ₩38,670 | +0.07% | 200 |
|---|
| 2026.07.01 | ₩38,403 | ₩38,403 | ₩38,350 | ₩38,362 | -0.11% | 300 |
|---|
| 2026.06.30 | ₩38,336 | ₩38,417 | ₩38,336 | ₩38,344 | +0.02% | 1.1천 |
|---|
| 2026.06.29 | ₩38,377 | ₩38,413 | ₩38,323 | ₩38,413 | +0.09% | 400 |
|---|
| 2026.06.26 | ₩38,377 | ₩38,377 | ₩38,375 | ₩38,375 | -0.00% | 400 |
|---|
| 2026.06.25 | ₩38,484 | ₩38,484 | ₩38,192 | ₩38,192 | -0.76% | 100 |
|---|
| 2026.06.24 | ₩38,088 | ₩38,229 | ₩38,072 | ₩38,072 | -0.04% | 900 |
|---|
| 2026.06.23 | ₩37,934 | ₩37,949 | ₩37,934 | ₩37,949 | +0.04% | 100 |
|---|
| 2026.06.22 | ₩37,974 | ₩37,988 | ₩37,892 | ₩37,892 | -0.22% | 6.9천 |
|---|
| 2026.06.18 | ₩38,149 | ₩38,202 | ₩38,048 | ₩38,048 | -0.26% | 5.6천 |
|---|
| 2026.06.17 | ₩38,444 | ₩38,444 | ₩37,907 | ₩37,957 | -1.27% | 1.1천 |
|---|
| 2026.06.16 | ₩38,591 | ₩38,591 | ₩38,508 | ₩38,508 | -0.22% | 300 |
|---|
| 2026.06.15 | ₩38,698 | ₩38,698 | ₩38,568 | ₩38,568 | -0.34% | 200 |
|---|
| 2026.06.12 | ₩38,149 | ₩38,417 | ₩38,149 | ₩38,348 | +0.52% | 1천 |
|---|
| 2026.06.11 | ₩37,652 | ₩38,094 | ₩37,652 | ₩38,094 | +1.17% | 700 |
|---|
| 2026.06.10 | ₩37,538 | ₩37,548 | ₩37,538 | ₩37,548 | +0.03% | 300 |
|---|
| 2026.06.09 | ₩37,465 | ₩37,947 | ₩37,465 | ₩37,856 | +1.05% | 6천 |
|---|
| 2026.06.08 | ₩37,773 | ₩37,773 | ₩37,652 | ₩37,652 | -0.32% | 300 |
|---|
| 2026.06.05 | ₩38,028 | ₩38,028 | ₩37,703 | ₩37,703 | -0.85% | 800 |
|---|
| 2026.06.04 | ₩38,082 | ₩38,104 | ₩38,082 | ₩38,104 | +0.06% | 400 |
|---|
| 2026.06.03 | ₩37,880 | ₩37,880 | ₩37,880 | ₩37,880 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩37,894 | ₩37,950 | ₩37,894 | ₩37,950 | +0.15% | 400 |
|---|
| 2026.06.01 | ₩37,706 | ₩37,783 | ₩37,706 | ₩37,783 | +0.20% | 600 |
|---|
| 2026.05.29 | ₩37,894 | ₩37,894 | ₩37,838 | ₩37,838 | -0.15% | 200 |
|---|
| 2026.05.28 | ₩37,901 | ₩37,901 | ₩37,844 | ₩37,844 | -0.15% | 300 |
|---|
| 2026.05.27 | ₩37,803 | ₩37,803 | ₩37,803 | ₩37,803 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩37,795 | ₩37,795 | ₩37,795 | ₩37,795 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩37,725 | ₩37,725 | ₩37,725 | ₩37,725 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩37,203 | ₩37,382 | ₩37,130 | ₩37,382 | +0.48% | 2.7천 |
|---|
| 2026.05.20 | ₩37,294 | ₩37,294 | ₩37,294 | ₩37,294 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩36,935 | ₩36,935 | ₩36,935 | ₩36,935 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,995 | ₩37,143 | ₩36,995 | ₩37,099 | +0.28% | 3.7천 |
|---|
| 2026.05.15 | ₩36,955 | ₩36,955 | ₩36,914 | ₩36,914 | -0.11% | 300 |
|---|
| 2026.05.14 | ₩37,307 | ₩37,307 | ₩37,307 | ₩37,307 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩37,062 | ₩37,210 | ₩37,062 | ₩37,180 | +0.32% | 600 |
|---|
| 2026.05.12 | ₩37,246 | ₩37,246 | ₩37,246 | ₩37,246 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩37,156 | ₩37,184 | ₩37,156 | ₩37,184 | +0.08% | 300 |
|---|
| 2026.05.08 | ₩37,202 | ₩37,202 | ₩37,202 | ₩37,202 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩37,197 | ₩37,197 | ₩37,041 | ₩37,041 | -0.42% | 600 |
|---|
| 2026.05.06 | ₩37,170 | ₩37,386 | ₩37,170 | ₩37,386 | +0.58% | 200 |
|---|
| 2026.05.05 | ₩36,714 | ₩36,940 | ₩36,714 | ₩36,940 | +0.62% | 200 |
|---|
| 2026.05.04 | ₩36,808 | ₩36,915 | ₩36,711 | ₩36,711 | -0.26% | 1.2천 |
|---|
| 2026.05.01 | ₩37,021 | ₩37,021 | ₩37,021 | ₩37,021 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩36,955 | ₩37,131 | ₩36,955 | ₩37,131 | +0.48% | 200 |
|---|
| 2026.04.29 | ₩36,513 | ₩36,566 | ₩36,513 | ₩36,566 | +0.15% | 5.6천 |
|---|
| 2026.04.28 | ₩36,553 | ₩36,627 | ₩36,553 | ₩36,627 | +0.20% | 5.8천 |
|---|
| 2026.04.27 | ₩36,767 | ₩36,767 | ₩36,694 | ₩36,706 | -0.17% | 500 |
|---|
| 2026.04.24 | ₩36,727 | ₩36,727 | ₩36,700 | ₩36,718 | -0.03% | 1천 |
|---|
| 2026.04.23 | ₩36,526 | ₩36,853 | ₩36,526 | ₩36,853 | +0.90% | 200 |
|---|
| 2026.04.22 | ₩36,633 | ₩36,633 | ₩36,627 | ₩36,627 | -0.02% | 200 |
|---|
| 2026.04.21 | ₩36,995 | ₩36,995 | ₩36,694 | ₩36,694 | -0.82% | 1.3천 |
|---|
| 2026.04.20 | ₩36,861 | ₩36,928 | ₩36,861 | ₩36,898 | +0.10% | 300 |
|---|
| 2026.04.17 | ₩36,835 | ₩36,928 | ₩36,835 | ₩36,863 | +0.08% | 9.2천 |
|---|
| 2026.04.16 | ₩36,338 | ₩36,466 | ₩36,338 | ₩36,466 | +0.35% | 400 |
|---|
| 2026.04.15 | ₩36,365 | ₩36,365 | ₩36,325 | ₩36,325 | -0.11% | 100 |
|---|
| 2026.04.14 | ₩36,314 | ₩36,314 | ₩36,314 | ₩36,314 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩35,802 | ₩36,171 | ₩35,802 | ₩36,171 | +1.03% | 1.6천 |
|---|
| 2026.04.10 | ₩35,923 | ₩35,923 | ₩35,923 | ₩35,923 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩35,976 | ₩36,216 | ₩35,976 | ₩36,216 | +0.67% | 300 |
|---|
| 2026.04.08 | ₩35,950 | ₩36,059 | ₩35,856 | ₩36,059 | +0.31% | 1.4천 |
|---|
| 2026.04.07 | ₩35,158 | ₩35,259 | ₩35,078 | ₩35,259 | +0.29% | 300 |
|---|
| 2026.04.06 | ₩35,292 | ₩35,319 | ₩35,212 | ₩35,319 | +0.08% | 3.5천 |
|---|
| 2026.04.02 | ₩35,038 | ₩35,205 | ₩35,038 | ₩35,205 | +0.48% | 400 |
|---|
| 2026.04.01 | ₩35,078 | ₩35,199 | ₩35,078 | ₩35,110 | +0.09% | 2.5천 |
|---|
| 2026.03.31 | ₩34,622 | ₩35,014 | ₩34,461 | ₩35,014 | +1.13% | 400 |
|---|
| 2026.03.30 | ₩34,716 | ₩34,716 | ₩34,353 | ₩34,353 | -1.05% | 2천 |
|---|
| 2026.03.27 | ₩34,743 | ₩34,823 | ₩34,428 | ₩34,428 | -0.91% | 1.1천 |
|---|
| 2026.03.26 | ₩35,212 | ₩35,212 | ₩34,862 | ₩34,862 | -0.99% | 4.1천 |
|---|
| 2026.03.25 | ₩35,225 | ₩35,279 | ₩35,172 | ₩35,247 | +0.06% | 1.5천 |
|---|
| 2026.03.24 | ₩35,078 | ₩35,158 | ₩35,052 | ₩35,052 | -0.07% | 400 |
|---|
| 2026.03.23 | ₩35,199 | ₩35,199 | ₩34,976 | ₩34,976 | -0.63% | 600 |
|---|
| 2026.03.20 | ₩35,145 | ₩35,145 | ₩34,637 | ₩34,637 | -1.45% | 3.3천 |
|---|
| 2026.03.19 | ₩35,158 | ₩35,279 | ₩35,078 | ₩35,239 | +0.23% | 6.2천 |
|---|
| 2026.03.18 | ₩35,467 | ₩35,520 | ₩35,266 | ₩35,266 | -0.57% | 300 |
|---|
| 2026.03.17 | ₩35,849 | ₩35,849 | ₩35,786 | ₩35,786 | -0.18% | 2.2천 |
|---|
| 2026.03.16 | ₩35,632 | ₩35,632 | ₩35,632 | ₩35,632 | 0.00% | 500 |
|---|
| 2026.03.13 | ₩35,707 | ₩35,707 | ₩35,374 | ₩35,374 | -0.93% | 2.5천 |
|---|
| 2026.03.12 | ₩35,748 | ₩35,748 | ₩35,373 | ₩35,424 | -0.91% | 4.1천 |
|---|
| 2026.03.11 | ₩35,950 | ₩35,990 | ₩35,842 | ₩35,896 | -0.15% | 3천 |
|---|
| 2026.03.10 | ₩36,245 | ₩36,258 | ₩35,996 | ₩35,996 | -0.68% | 1천 |
|---|
| 2026.03.09 | ₩35,856 | ₩36,204 | ₩35,480 | ₩36,204 | +0.97% | 1.8만 |
|---|
| 2026.03.06 | ₩36,191 | ₩36,191 | ₩35,990 | ₩36,133 | -0.16% | 3.2천 |
|---|
| 2026.03.05 | ₩36,499 | ₩36,499 | ₩36,499 | ₩36,499 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩36,861 | ₩37,009 | ₩36,861 | ₩36,938 | +0.21% | 1.3천 |
|---|
| 2026.03.03 | ₩36,633 | ₩36,707 | ₩36,298 | ₩36,707 | +0.20% | 3.3천 |
|---|
| 2026.03.02 | ₩37,089 | ₩37,197 | ₩36,969 | ₩37,183 | +0.25% | 2만 |
|---|
| 2026.02.27 | ₩37,116 | ₩37,277 | ₩37,116 | ₩37,277 | +0.43% | 1.8만 |
|---|
| 2026.02.26 | ₩37,062 | ₩37,180 | ₩37,062 | ₩37,180 | +0.32% | 900 |
|---|
| 2026.02.25 | ₩37,022 | ₩37,042 | ₩37,022 | ₩37,042 | +0.05% | 2.3천 |
|---|
| 2026.02.24 | ₩36,915 | ₩37,069 | ₩36,915 | ₩37,069 | +0.42% | 600 |
|---|
| 2026.02.23 | ₩36,915 | ₩36,915 | ₩36,816 | ₩36,816 | -0.27% | 900 |
|---|
| 2026.02.20 | ₩36,982 | ₩37,109 | ₩36,982 | ₩37,109 | +0.34% | 300 |
|---|
| 2026.02.19 | ₩36,908 | ₩36,908 | ₩36,908 | ₩36,908 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩37,048 | ₩37,048 | ₩37,048 | ₩37,048 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩36,767 | ₩36,895 | ₩36,767 | ₩36,895 | +0.35% | 1.6천 |
|---|
| 2026.02.13 | ₩36,903 | ₩36,903 | ₩36,903 | ₩36,903 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩36,835 | ₩36,835 | ₩36,619 | ₩36,619 | -0.59% | 700 |
|---|
| 2026.02.11 | ₩37,036 | ₩37,049 | ₩36,982 | ₩37,036 | 0.00% | 3.4천 |
|---|
| 2026.02.10 | ₩36,942 | ₩36,982 | ₩36,868 | ₩36,868 | -0.20% | 1.6천 |
|---|
| 2026.02.09 | ₩36,674 | ₩36,808 | ₩36,674 | ₩36,808 | +0.37% | 2.6천 |
|---|
| 2026.02.06 | ₩36,553 | ₩36,814 | ₩36,549 | ₩36,814 | +0.72% | 7.2천 |
|---|
| 2026.02.05 | ₩36,271 | ₩36,271 | ₩36,156 | ₩36,156 | -0.32% | 300 |
|---|
| 2026.02.04 | ₩36,365 | ₩36,424 | ₩36,305 | ₩36,345 | -0.06% | 2.9천 |
|---|
| 2026.02.03 | ₩35,856 | ₩36,204 | ₩35,856 | ₩36,106 | +0.70% | 1.7천 |
|---|
| 2026.02.02 | ₩36,050 | ₩36,050 | ₩36,050 | ₩36,050 | 0.00% | 500 |
|---|
| 2026.01.30 | ₩35,681 | ₩35,856 | ₩35,681 | ₩35,856 | +0.49% | 3.8천 |
|---|
| 2026.01.29 | ₩35,901 | ₩35,901 | ₩35,901 | ₩35,901 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩35,923 | ₩35,923 | ₩35,815 | ₩35,815 | -0.30% | 100 |
|---|
| 2026.01.27 | ₩36,003 | ₩36,003 | ₩35,882 | ₩35,929 | -0.20% | 600 |
|---|
| 2026.01.26 | ₩36,097 | ₩36,097 | ₩35,950 | ₩35,996 | -0.28% | 4.6천 |
|---|
| 2026.01.23 | ₩36,070 | ₩36,070 | ₩35,923 | ₩35,923 | -0.41% | 6.8천 |
|---|
| 2026.01.22 | ₩36,137 | ₩36,137 | ₩36,098 | ₩36,098 | -0.11% | 1만 |
|---|
| 2026.01.21 | ₩35,822 | ₩36,023 | ₩35,822 | ₩36,023 | +0.56% | 300 |
|---|
| 2026.01.20 | ₩35,534 | ₩35,534 | ₩35,507 | ₩35,507 | -0.08% | 300 |
|---|
| 2026.01.16 | ₩36,050 | ₩36,057 | ₩36,017 | ₩36,017 | -0.09% | 700 |
|---|
| 2026.01.15 | ₩36,151 | ₩36,151 | ₩36,106 | ₩36,106 | -0.12% | 300 |
|---|
| 2026.01.14 | ₩35,836 | ₩35,927 | ₩35,836 | ₩35,927 | +0.25% | 900 |
|---|
| 2026.01.13 | ₩35,668 | ₩35,755 | ₩35,661 | ₩35,755 | +0.24% | 5.5천 |
|---|
| 2026.01.12 | ₩35,722 | ₩35,755 | ₩35,722 | ₩35,755 | +0.09% | 800 |
|---|
| 2026.01.09 | ₩35,748 | ₩35,762 | ₩35,742 | ₩35,742 | -0.02% | 1.4천 |
|---|
| 2026.01.08 | ₩35,520 | ₩35,614 | ₩35,514 | ₩35,514 | -0.02% | 2.2천 |
|---|
| 2026.01.07 | ₩35,165 | ₩35,165 | ₩35,165 | ₩35,165 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩35,541 | ₩35,541 | ₩35,541 | ₩35,541 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩35,263 | ₩35,263 | ₩35,219 | ₩35,219 | -0.13% | 200 |
|---|
| 2026.01.02 | ₩34,743 | ₩35,024 | ₩34,743 | ₩34,913 | +0.49% | 1.3천 |
|---|
| 2025.12.31 | ₩34,944 | ₩34,944 | ₩34,736 | ₩34,736 | -0.59% | 3.5천 |
|---|
| 2025.12.30 | ₩35,038 | ₩35,038 | ₩34,957 | ₩34,991 | -0.13% | 1.3천 |
|---|
| 2025.12.29 | ₩34,943 | ₩34,997 | ₩34,904 | ₩34,977 | +0.10% | 9.3천 |
|---|
| 2025.12.26 | ₩34,944 | ₩35,065 | ₩34,941 | ₩35,065 | +0.35% | 1천 |
|---|
| 2025.12.24 | ₩35,083 | ₩35,083 | ₩35,083 | ₩35,083 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩34,863 | ₩34,897 | ₩34,863 | ₩34,897 | +0.10% | 100 |
|---|
| 2025.12.22 | ₩34,930 | ₩34,930 | ₩34,930 | ₩34,930 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩34,812 | ₩34,837 | ₩34,739 | ₩34,739 | -0.21% | 2.1천 |
|---|
| 2025.12.18 | ₩34,843 | ₩34,843 | ₩34,843 | ₩34,843 | 0.00% | 600 |
|---|
| 2025.12.17 | ₩35,011 | ₩35,011 | ₩34,776 | ₩34,776 | -0.67% | 800 |
|---|
| 2025.12.16 | ₩34,857 | ₩34,929 | ₩34,857 | ₩34,929 | +0.21% | 1.6천 |
|---|
| 2025.12.15 | ₩35,132 | ₩35,212 | ₩35,132 | ₩35,212 | +0.23% | 100 |
|---|
| 2025.12.12 | ₩35,360 | ₩35,360 | ₩35,091 | ₩35,091 | -0.76% | 2.4천 |
|---|
| 2025.12.11 | ₩35,239 | ₩35,266 | ₩35,232 | ₩35,252 | +0.04% | 2천 |
|---|
| 2025.12.10 | ₩34,991 | ₩34,991 | ₩34,991 | ₩34,991 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩34,568 | ₩34,568 | ₩34,568 | ₩34,568 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩34,702 | ₩34,702 | ₩34,575 | ₩34,575 | -0.37% | 200 |
|---|
| 2025.12.05 | ₩34,830 | ₩34,830 | ₩34,830 | ₩34,830 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩34,737 | ₩34,737 | ₩34,737 | ₩34,737 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩34,780 | ₩34,790 | ₩34,780 | ₩34,790 | +0.03% | 100 |
|---|
| 2025.12.02 | ₩34,501 | ₩34,566 | ₩34,488 | ₩34,566 | +0.19% | 700 |
|---|
| 2025.12.01 | ₩34,756 | ₩34,770 | ₩34,589 | ₩34,589 | -0.48% | 600 |
|---|
| 2025.11.28 | ₩34,854 | ₩34,854 | ₩34,854 | ₩34,854 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩34,461 | ₩34,729 | ₩34,461 | ₩34,692 | +0.67% | 1.8천 |
|---|
| 2025.11.25 | ₩34,126 | ₩34,374 | ₩34,126 | ₩34,374 | +0.73% | 400 |
|---|
| 2025.11.24 | ₩33,864 | ₩33,965 | ₩33,817 | ₩33,944 | +0.23% | 5.6천 |
|---|
| 2025.11.21 | ₩33,455 | ₩33,871 | ₩33,455 | ₩33,777 | +0.96% | 1.2만 |
|---|
| 2025.11.20 | ₩33,870 | ₩33,871 | ₩33,199 | ₩33,199 | -1.98% | 2.2천 |
|---|
| 2025.11.19 | ₩33,455 | ₩33,486 | ₩33,455 | ₩33,486 | +0.09% | 2.2천 |
|---|
| 2025.11.18 | ₩33,630 | ₩33,687 | ₩33,630 | ₩33,687 | +0.17% | 2.1천 |
|---|
| 2025.11.17 | ₩33,662 | ₩33,662 | ₩33,662 | ₩33,662 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩34,045 | ₩34,045 | ₩33,965 | ₩34,032 | -0.04% | 500 |
|---|
| 2025.11.13 | ₩34,421 | ₩34,421 | ₩34,126 | ₩34,126 | -0.86% | 1.8천 |
|---|
| 2025.11.12 | ₩34,531 | ₩34,531 | ₩34,484 | ₩34,488 | -0.12% | 1.9천 |
|---|
| 2025.11.11 | ₩34,233 | ₩34,350 | ₩34,233 | ₩34,350 | +0.34% | 1.7천 |
|---|
| 2025.11.10 | ₩34,139 | ₩34,139 | ₩34,139 | ₩34,139 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩34,005 | ₩34,059 | ₩33,992 | ₩34,033 | +0.08% | 3.7천 |
|---|
| 2025.11.06 | ₩33,817 | ₩33,817 | ₩33,767 | ₩33,767 | -0.15% | 100 |
|---|
| 2025.11.05 | ₩33,804 | ₩33,978 | ₩33,804 | ₩33,978 | +0.52% | 400 |
|---|
| 2025.11.04 | ₩33,777 | ₩33,777 | ₩33,730 | ₩33,730 | -0.14% | 1.6천 |
|---|
| 2025.11.03 | ₩34,153 | ₩34,153 | ₩33,886 | ₩33,886 | -0.78% | 300 |
|---|
| 2025.10.31 | ₩34,059 | ₩34,112 | ₩34,059 | ₩34,079 | +0.06% | 200 |
|---|
| 2025.10.30 | ₩34,220 | ₩34,220 | ₩34,025 | ₩34,025 | -0.57% | 200 |
|---|
| 2025.10.29 | ₩34,394 | ₩34,407 | ₩34,220 | ₩34,220 | -0.51% | 400 |
|---|
| 2025.10.28 | ₩34,534 | ₩34,534 | ₩34,534 | ₩34,534 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩34,662 | ₩34,712 | ₩34,662 | ₩34,712 | +0.14% | 200 |
|---|
| 2025.10.24 | ₩34,568 | ₩34,609 | ₩34,530 | ₩34,530 | -0.11% | 1.7천 |
|---|
| 2025.10.23 | ₩34,414 | ₩34,414 | ₩34,414 | ₩34,414 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩34,314 | ₩34,314 | ₩34,289 | ₩34,289 | -0.07% | 6.5천 |
|---|
| 2025.10.21 | ₩34,412 | ₩34,412 | ₩34,412 | ₩34,412 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩34,354 | ₩34,354 | ₩34,312 | ₩34,312 | -0.12% | 800 |
|---|
| 2025.10.17 | ₩34,044 | ₩34,044 | ₩34,039 | ₩34,039 | -0.02% | 200 |
|---|
| 2025.10.16 | ₩34,072 | ₩34,072 | ₩33,777 | ₩33,835 | -0.70% | 500 |
|---|
| 2025.10.15 | ₩34,247 | ₩34,247 | ₩33,961 | ₩34,142 | -0.31% | 2.1천 |
|---|
| 2025.10.14 | ₩34,017 | ₩34,017 | ₩34,017 | ₩34,017 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩33,750 | ₩33,750 | ₩33,738 | ₩33,738 | -0.04% | 400 |
|---|
| 2025.10.10 | ₩33,898 | ₩33,898 | ₩33,430 | ₩33,430 | -1.38% | 3.9천 |
|---|