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 | ₩39,028 | ₩39,028 | ₩39,028 | ₩39,028 | 0.00% | 200 |
| 2026.10.08 | ₩38,832 | ₩38,832 | ₩38,832 | ₩38,832 | 0.00% | 100 |
| 2026.10.07 | ₩38,567 | ₩38,567 | ₩38,567 | ₩38,567 | 0.00% | 500 |
| 2026.10.06 | ₩38,694 | ₩38,766 | ₩38,694 | ₩38,766 | +0.19% | 700 |
| 2026.10.05 | ₩38,440 | ₩38,533 | ₩38,440 | ₩38,505 | +0.17% | 1.7만 |
| 2026.10.02 | ₩38,370 | ₩38,370 | ₩38,370 | ₩38,370 | 0.00% | 200 |
| 2026.10.01 | ₩38,079 | ₩38,212 | ₩37,945 | ₩38,162 | +0.22% | 1.5천 |
| 2026.09.30 | ₩38,279 | ₩38,279 | ₩38,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,085 |
| -0.51% |
| 800 |
| 2026.09.29 | ₩38,279 | ₩38,381 | ₩38,266 | ₩38,381 | +0.27% | 7.1천 |
|---|
| 2026.09.28 | ₩38,493 | ₩38,493 | ₩38,426 | ₩38,426 | -0.17% | 9.7천 |
|---|
| 2026.09.25 | ₩38,671 | ₩38,671 | ₩38,671 | ₩38,671 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩38,496 | ₩38,496 | ₩38,496 | ₩38,496 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩38,788 | ₩38,788 | ₩38,654 | ₩38,654 | -0.34% | 600 |
|---|
| 2026.09.22 | ₩38,921 | ₩38,921 | ₩38,921 | ₩38,921 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩38,923 | ₩38,923 | ₩38,923 | ₩38,923 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩38,707 | ₩38,761 | ₩38,706 | ₩38,706 | -0.00% | 300 |
|---|
| 2026.09.17 | ₩39,099 | ₩39,099 | ₩39,099 | ₩39,099 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩39,108 | ₩39,189 | ₩38,899 | ₩38,899 | -0.54% | 400 |
|---|
| 2026.09.15 | ₩39,229 | ₩39,229 | ₩39,122 | ₩39,122 | -0.27% | 1.1천 |
|---|
| 2026.09.14 | ₩39,269 | ₩39,369 | ₩39,269 | ₩39,369 | +0.26% | 300 |
|---|
| 2026.09.11 | ₩39,389 | ₩39,389 | ₩39,336 | ₩39,341 | -0.12% | 500 |
|---|
| 2026.09.10 | ₩38,993 | ₩38,993 | ₩38,993 | ₩38,993 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩39,207 | ₩39,207 | ₩39,207 | ₩39,207 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩39,496 | ₩39,496 | ₩39,496 | ₩39,496 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩39,871 | ₩39,871 | ₩39,785 | ₩39,785 | -0.21% | 2.5천 |
|---|
| 2026.09.03 | ₩39,964 | ₩39,964 | ₩39,951 | ₩39,964 | 0.00% | 500 |
|---|
| 2026.09.02 | ₩39,724 | ₩39,793 | ₩39,724 | ₩39,793 | +0.18% | 1.5천 |
|---|
| 2026.09.01 | ₩39,724 | ₩39,804 | ₩39,545 | ₩39,545 | -0.45% | 2.3천 |
|---|
| 2026.08.31 | ₩39,678 | ₩39,678 | ₩39,678 | ₩39,678 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩39,878 | ₩39,878 | ₩39,878 | ₩39,878 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩39,884 | ₩39,908 | ₩39,884 | ₩39,908 | +0.06% | 400 |
|---|
| 2026.08.26 | ₩40,205 | ₩40,259 | ₩40,179 | ₩40,200 | -0.01% | 800 |
|---|
| 2026.08.25 | ₩40,112 | ₩40,219 | ₩40,112 | ₩40,193 | +0.20% | 1천 |
|---|
| 2026.08.24 | ₩40,165 | ₩40,165 | ₩40,058 | ₩40,142 | -0.06% | 900 |
|---|
| 2026.08.21 | ₩40,005 | ₩40,071 | ₩40,005 | ₩40,033 | +0.07% | 3.4천 |
|---|
| 2026.08.20 | ₩39,783 | ₩39,783 | ₩39,783 | ₩39,783 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩40,326 | ₩40,326 | ₩40,326 | ₩40,326 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩39,641 | ₩39,641 | ₩39,641 | ₩39,641 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩39,871 | ₩39,871 | ₩39,744 | ₩39,744 | -0.32% | 1.1천 |
|---|
| 2026.08.14 | ₩40,058 | ₩40,058 | ₩40,058 | ₩40,058 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩40,045 | ₩40,057 | ₩40,045 | ₩40,057 | +0.03% | 200 |
|---|
| 2026.08.12 | ₩39,710 | ₩39,836 | ₩39,710 | ₩39,836 | +0.32% | 400 |
|---|
| 2026.08.11 | ₩39,791 | ₩39,791 | ₩39,720 | ₩39,720 | -0.18% | 200 |
|---|
| 2026.08.10 | ₩39,643 | ₩39,710 | ₩39,643 | ₩39,686 | +0.11% | 700 |
|---|
| 2026.08.07 | ₩39,642 | ₩39,642 | ₩39,642 | ₩39,642 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩39,470 | ₩39,470 | ₩39,413 | ₩39,413 | -0.14% | 300 |
|---|
| 2026.08.05 | ₩39,577 | ₩39,577 | ₩39,483 | ₩39,495 | -0.21% | 1.1천 |
|---|
| 2026.08.04 | ₩39,495 | ₩39,495 | ₩39,495 | ₩39,495 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩39,068 | ₩39,087 | ₩39,068 | ₩39,087 | +0.05% | 900 |
|---|
| 2026.07.31 | ₩38,788 | ₩38,788 | ₩38,775 | ₩38,775 | -0.03% | 1.1천 |
|---|
| 2026.07.30 | ₩38,600 | ₩38,774 | ₩38,600 | ₩38,774 | +0.45% | 300 |
|---|
| 2026.07.29 | ₩38,719 | ₩38,719 | ₩38,719 | ₩38,719 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩39,119 | ₩39,119 | ₩39,119 | ₩39,119 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩38,683 | ₩38,683 | ₩38,683 | ₩38,683 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩38,430 | ₩38,430 | ₩38,430 | ₩38,430 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩38,239 | ₩38,239 | ₩38,167 | ₩38,167 | -0.19% | 100 |
|---|
| 2026.07.22 | ₩38,372 | ₩38,372 | ₩38,372 | ₩38,372 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩38,298 | ₩38,298 | ₩38,298 | ₩38,298 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩38,210 | ₩38,210 | ₩38,210 | ₩38,210 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩38,654 | ₩38,654 | ₩38,370 | ₩38,370 | -0.73% | 300 |
|---|
| 2026.07.16 | ₩38,582 | ₩38,582 | ₩38,582 | ₩38,582 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩38,186 | ₩38,218 | ₩38,186 | ₩38,218 | +0.08% | 100 |
|---|
| 2026.07.14 | ₩38,413 | ₩38,413 | ₩38,240 | ₩38,291 | -0.32% | 1천 |
|---|
| 2026.07.13 | ₩38,547 | ₩38,547 | ₩38,475 | ₩38,475 | -0.19% | 900 |
|---|
| 2026.07.10 | ₩38,440 | ₩38,520 | ₩38,440 | ₩38,505 | +0.17% | 300 |
|---|
| 2026.07.09 | ₩38,453 | ₩38,480 | ₩38,378 | ₩38,378 | -0.19% | 1.2천 |
|---|
| 2026.07.08 | ₩38,319 | ₩38,319 | ₩38,212 | ₩38,242 | -0.20% | 700 |
|---|
| 2026.07.07 | ₩38,761 | ₩38,761 | ₩38,634 | ₩38,634 | -0.33% | 1.4천 |
|---|
| 2026.07.06 | ₩38,480 | ₩38,575 | ₩38,480 | ₩38,575 | +0.25% | 500 |
|---|
| 2026.07.02 | ₩38,547 | ₩38,572 | ₩38,547 | ₩38,572 | +0.07% | 200 |
|---|
| 2026.07.01 | ₩38,306 | ₩38,306 | ₩38,253 | ₩38,265 | -0.11% | 300 |
|---|
| 2026.06.30 | ₩38,239 | ₩38,319 | ₩38,239 | ₩38,247 | +0.02% | 1.1천 |
|---|
| 2026.06.29 | ₩38,279 | ₩38,315 | ₩38,226 | ₩38,315 | +0.09% | 400 |
|---|
| 2026.06.26 | ₩38,279 | ₩38,279 | ₩38,278 | ₩38,278 | -0.00% | 400 |
|---|
| 2026.06.25 | ₩38,386 | ₩38,386 | ₩38,095 | ₩38,095 | -0.76% | 100 |
|---|
| 2026.06.24 | ₩37,992 | ₩38,132 | ₩37,976 | ₩37,976 | -0.04% | 900 |
|---|
| 2026.06.23 | ₩37,838 | ₩37,853 | ₩37,838 | ₩37,853 | +0.04% | 100 |
|---|
| 2026.06.22 | ₩37,878 | ₩37,891 | ₩37,796 | ₩37,796 | -0.22% | 6.9천 |
|---|
| 2026.06.18 | ₩38,052 | ₩38,105 | ₩37,952 | ₩37,952 | -0.26% | 5.6천 |
|---|
| 2026.06.17 | ₩38,346 | ₩38,346 | ₩37,811 | ₩37,861 | -1.27% | 1.1천 |
|---|
| 2026.06.16 | ₩38,493 | ₩38,493 | ₩38,410 | ₩38,410 | -0.22% | 300 |
|---|
| 2026.06.15 | ₩38,600 | ₩38,600 | ₩38,471 | ₩38,471 | -0.34% | 200 |
|---|
| 2026.06.12 | ₩38,052 | ₩38,319 | ₩38,052 | ₩38,251 | +0.52% | 1천 |
|---|
| 2026.06.11 | ₩37,557 | ₩37,997 | ₩37,557 | ₩37,997 | +1.17% | 700 |
|---|
| 2026.06.10 | ₩37,443 | ₩37,453 | ₩37,443 | ₩37,453 | +0.03% | 300 |
|---|
| 2026.06.09 | ₩37,370 | ₩37,851 | ₩37,370 | ₩37,760 | +1.05% | 6천 |
|---|
| 2026.06.08 | ₩37,677 | ₩37,677 | ₩37,557 | ₩37,557 | -0.32% | 300 |
|---|
| 2026.06.05 | ₩37,932 | ₩37,932 | ₩37,608 | ₩37,608 | -0.85% | 800 |
|---|
| 2026.06.04 | ₩37,985 | ₩38,008 | ₩37,985 | ₩38,008 | +0.06% | 400 |
|---|
| 2026.06.03 | ₩37,784 | ₩37,784 | ₩37,784 | ₩37,784 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩37,798 | ₩37,854 | ₩37,798 | ₩37,854 | +0.15% | 400 |
|---|
| 2026.06.01 | ₩37,611 | ₩37,687 | ₩37,611 | ₩37,687 | +0.20% | 600 |
|---|
| 2026.05.29 | ₩37,798 | ₩37,798 | ₩37,742 | ₩37,742 | -0.15% | 200 |
|---|
| 2026.05.28 | ₩37,804 | ₩37,804 | ₩37,748 | ₩37,748 | -0.15% | 300 |
|---|
| 2026.05.27 | ₩37,707 | ₩37,707 | ₩37,707 | ₩37,707 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩37,699 | ₩37,699 | ₩37,699 | ₩37,699 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩37,629 | ₩37,629 | ₩37,629 | ₩37,629 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩37,109 | ₩37,287 | ₩37,035 | ₩37,287 | +0.48% | 2.7천 |
|---|
| 2026.05.20 | ₩37,200 | ₩37,200 | ₩37,200 | ₩37,200 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩36,841 | ₩36,841 | ₩36,841 | ₩36,841 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,902 | ₩37,049 | ₩36,902 | ₩37,005 | +0.28% | 3.7천 |
|---|
| 2026.05.15 | ₩36,861 | ₩36,861 | ₩36,820 | ₩36,820 | -0.11% | 300 |
|---|
| 2026.05.14 | ₩37,212 | ₩37,212 | ₩37,212 | ₩37,212 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩36,968 | ₩37,116 | ₩36,968 | ₩37,086 | +0.32% | 600 |
|---|
| 2026.05.12 | ₩37,152 | ₩37,152 | ₩37,152 | ₩37,152 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩37,062 | ₩37,090 | ₩37,062 | ₩37,090 | +0.08% | 300 |
|---|
| 2026.05.08 | ₩37,108 | ₩37,108 | ₩37,108 | ₩37,108 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩37,102 | ₩37,102 | ₩36,947 | ₩36,947 | -0.42% | 600 |
|---|
| 2026.05.06 | ₩37,075 | ₩37,291 | ₩37,075 | ₩37,291 | +0.58% | 200 |
|---|
| 2026.05.05 | ₩36,621 | ₩36,847 | ₩36,621 | ₩36,847 | +0.62% | 200 |
|---|
| 2026.05.04 | ₩36,714 | ₩36,821 | ₩36,618 | ₩36,618 | -0.26% | 1.2천 |
|---|
| 2026.05.01 | ₩36,927 | ₩36,927 | ₩36,927 | ₩36,927 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩36,861 | ₩37,037 | ₩36,861 | ₩37,037 | +0.48% | 200 |
|---|
| 2026.04.29 | ₩36,420 | ₩36,474 | ₩36,420 | ₩36,474 | +0.15% | 5.6천 |
|---|
| 2026.04.28 | ₩36,460 | ₩36,534 | ₩36,460 | ₩36,534 | +0.20% | 5.8천 |
|---|
| 2026.04.27 | ₩36,674 | ₩36,674 | ₩36,601 | ₩36,613 | -0.17% | 500 |
|---|
| 2026.04.24 | ₩36,634 | ₩36,634 | ₩36,607 | ₩36,625 | -0.03% | 1천 |
|---|
| 2026.04.23 | ₩36,433 | ₩36,760 | ₩36,433 | ₩36,760 | +0.90% | 200 |
|---|
| 2026.04.22 | ₩36,540 | ₩36,540 | ₩36,534 | ₩36,534 | -0.02% | 200 |
|---|
| 2026.04.21 | ₩36,902 | ₩36,902 | ₩36,601 | ₩36,601 | -0.82% | 1.3천 |
|---|
| 2026.04.20 | ₩36,768 | ₩36,835 | ₩36,768 | ₩36,804 | +0.10% | 300 |
|---|
| 2026.04.17 | ₩36,741 | ₩36,835 | ₩36,741 | ₩36,769 | +0.08% | 9.2천 |
|---|
| 2026.04.16 | ₩36,246 | ₩36,373 | ₩36,246 | ₩36,373 | +0.35% | 400 |
|---|
| 2026.04.15 | ₩36,273 | ₩36,273 | ₩36,233 | ₩36,233 | -0.11% | 100 |
|---|
| 2026.04.14 | ₩36,222 | ₩36,222 | ₩36,222 | ₩36,222 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩35,711 | ₩36,079 | ₩35,711 | ₩36,079 | +1.03% | 1.6천 |
|---|
| 2026.04.10 | ₩35,832 | ₩35,832 | ₩35,832 | ₩35,832 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩35,885 | ₩36,125 | ₩35,885 | ₩36,125 | +0.67% | 300 |
|---|
| 2026.04.08 | ₩35,858 | ₩35,968 | ₩35,765 | ₩35,968 | +0.31% | 1.4천 |
|---|
| 2026.04.07 | ₩35,069 | ₩35,170 | ₩34,989 | ₩35,170 | +0.29% | 300 |
|---|
| 2026.04.06 | ₩35,203 | ₩35,230 | ₩35,123 | ₩35,230 | +0.08% | 3.5천 |
|---|
| 2026.04.02 | ₩34,949 | ₩35,116 | ₩34,949 | ₩35,116 | +0.48% | 400 |
|---|
| 2026.04.01 | ₩34,989 | ₩35,109 | ₩34,989 | ₩35,021 | +0.09% | 2.5천 |
|---|
| 2026.03.31 | ₩34,534 | ₩34,925 | ₩34,374 | ₩34,925 | +1.13% | 400 |
|---|
| 2026.03.30 | ₩34,628 | ₩34,628 | ₩34,265 | ₩34,265 | -1.05% | 2천 |
|---|
| 2026.03.27 | ₩34,655 | ₩34,735 | ₩34,340 | ₩34,340 | -0.91% | 1.1천 |
|---|
| 2026.03.26 | ₩35,123 | ₩35,123 | ₩34,774 | ₩34,774 | -0.99% | 4.1천 |
|---|
| 2026.03.25 | ₩35,136 | ₩35,190 | ₩35,083 | ₩35,158 | +0.06% | 1.5천 |
|---|
| 2026.03.24 | ₩34,989 | ₩35,069 | ₩34,964 | ₩34,964 | -0.07% | 400 |
|---|
| 2026.03.23 | ₩35,109 | ₩35,109 | ₩34,887 | ₩34,887 | -0.63% | 600 |
|---|
| 2026.03.20 | ₩35,056 | ₩35,056 | ₩34,549 | ₩34,549 | -1.45% | 3.3천 |
|---|
| 2026.03.19 | ₩35,069 | ₩35,190 | ₩34,989 | ₩35,150 | +0.23% | 6.2천 |
|---|
| 2026.03.18 | ₩35,377 | ₩35,430 | ₩35,176 | ₩35,176 | -0.57% | 300 |
|---|
| 2026.03.17 | ₩35,758 | ₩35,758 | ₩35,695 | ₩35,695 | -0.18% | 2.2천 |
|---|
| 2026.03.16 | ₩35,541 | ₩35,541 | ₩35,541 | ₩35,541 | 0.00% | 500 |
|---|
| 2026.03.13 | ₩35,616 | ₩35,616 | ₩35,285 | ₩35,285 | -0.93% | 2.5천 |
|---|
| 2026.03.12 | ₩35,658 | ₩35,658 | ₩35,283 | ₩35,334 | -0.91% | 4.1천 |
|---|
| 2026.03.11 | ₩35,858 | ₩35,899 | ₩35,751 | ₩35,805 | -0.15% | 3천 |
|---|
| 2026.03.10 | ₩36,153 | ₩36,166 | ₩35,905 | ₩35,905 | -0.68% | 1천 |
|---|
| 2026.03.09 | ₩35,765 | ₩36,113 | ₩35,390 | ₩36,113 | +0.97% | 1.8만 |
|---|
| 2026.03.06 | ₩36,099 | ₩36,099 | ₩35,899 | ₩36,042 | -0.16% | 3.2천 |
|---|
| 2026.03.05 | ₩36,407 | ₩36,407 | ₩36,407 | ₩36,407 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩36,768 | ₩36,915 | ₩36,768 | ₩36,844 | +0.21% | 1.3천 |
|---|
| 2026.03.03 | ₩36,540 | ₩36,614 | ₩36,206 | ₩36,614 | +0.20% | 3.3천 |
|---|
| 2026.03.02 | ₩36,995 | ₩37,102 | ₩36,875 | ₩37,089 | +0.25% | 2만 |
|---|
| 2026.02.27 | ₩37,022 | ₩37,182 | ₩37,022 | ₩37,182 | +0.43% | 1.8만 |
|---|
| 2026.02.26 | ₩36,968 | ₩37,086 | ₩36,968 | ₩37,086 | +0.32% | 900 |
|---|
| 2026.02.25 | ₩36,928 | ₩36,948 | ₩36,928 | ₩36,948 | +0.05% | 2.3천 |
|---|
| 2026.02.24 | ₩36,821 | ₩36,975 | ₩36,821 | ₩36,975 | +0.42% | 600 |
|---|
| 2026.02.23 | ₩36,821 | ₩36,821 | ₩36,722 | ₩36,722 | -0.27% | 900 |
|---|
| 2026.02.20 | ₩36,888 | ₩37,015 | ₩36,888 | ₩37,015 | +0.34% | 300 |
|---|
| 2026.02.19 | ₩36,815 | ₩36,815 | ₩36,815 | ₩36,815 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩36,954 | ₩36,954 | ₩36,954 | ₩36,954 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩36,674 | ₩36,801 | ₩36,674 | ₩36,801 | +0.35% | 1.6천 |
|---|
| 2026.02.13 | ₩36,809 | ₩36,809 | ₩36,809 | ₩36,809 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩36,741 | ₩36,741 | ₩36,526 | ₩36,526 | -0.59% | 700 |
|---|
| 2026.02.11 | ₩36,942 | ₩36,955 | ₩36,888 | ₩36,942 | 0.00% | 3.4천 |
|---|
| 2026.02.10 | ₩36,848 | ₩36,888 | ₩36,775 | ₩36,775 | -0.20% | 1.6천 |
|---|
| 2026.02.09 | ₩36,581 | ₩36,714 | ₩36,581 | ₩36,714 | +0.37% | 2.6천 |
|---|
| 2026.02.06 | ₩36,460 | ₩36,721 | ₩36,456 | ₩36,721 | +0.72% | 7.2천 |
|---|
| 2026.02.05 | ₩36,179 | ₩36,179 | ₩36,064 | ₩36,064 | -0.32% | 300 |
|---|
| 2026.02.04 | ₩36,273 | ₩36,332 | ₩36,213 | ₩36,253 | -0.06% | 2.9천 |
|---|
| 2026.02.03 | ₩35,765 | ₩36,113 | ₩35,765 | ₩36,015 | +0.70% | 1.7천 |
|---|
| 2026.02.02 | ₩35,959 | ₩35,959 | ₩35,959 | ₩35,959 | 0.00% | 500 |
|---|
| 2026.01.30 | ₩35,591 | ₩35,765 | ₩35,591 | ₩35,765 | +0.49% | 3.8천 |
|---|
| 2026.01.29 | ₩35,810 | ₩35,810 | ₩35,810 | ₩35,810 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩35,832 | ₩35,832 | ₩35,725 | ₩35,725 | -0.30% | 100 |
|---|
| 2026.01.27 | ₩35,912 | ₩35,912 | ₩35,792 | ₩35,838 | -0.20% | 600 |
|---|
| 2026.01.26 | ₩36,006 | ₩36,006 | ₩35,858 | ₩35,905 | -0.28% | 4.6천 |
|---|
| 2026.01.23 | ₩35,979 | ₩35,979 | ₩35,832 | ₩35,832 | -0.41% | 6.8천 |
|---|
| 2026.01.22 | ₩36,046 | ₩36,046 | ₩36,007 | ₩36,007 | -0.11% | 1만 |
|---|
| 2026.01.21 | ₩35,731 | ₩35,932 | ₩35,731 | ₩35,932 | +0.56% | 300 |
|---|
| 2026.01.20 | ₩35,444 | ₩35,444 | ₩35,417 | ₩35,417 | -0.08% | 300 |
|---|
| 2026.01.16 | ₩35,959 | ₩35,965 | ₩35,925 | ₩35,925 | -0.09% | 700 |
|---|
| 2026.01.15 | ₩36,059 | ₩36,059 | ₩36,015 | ₩36,015 | -0.12% | 300 |
|---|
| 2026.01.14 | ₩35,745 | ₩35,836 | ₩35,745 | ₩35,836 | +0.25% | 900 |
|---|
| 2026.01.13 | ₩35,578 | ₩35,664 | ₩35,571 | ₩35,664 | +0.24% | 5.5천 |
|---|
| 2026.01.12 | ₩35,631 | ₩35,664 | ₩35,631 | ₩35,664 | +0.09% | 800 |
|---|
| 2026.01.09 | ₩35,658 | ₩35,671 | ₩35,651 | ₩35,651 | -0.02% | 1.4천 |
|---|
| 2026.01.08 | ₩35,430 | ₩35,524 | ₩35,424 | ₩35,424 | -0.02% | 2.2천 |
|---|
| 2026.01.07 | ₩35,076 | ₩35,076 | ₩35,076 | ₩35,076 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩35,450 | ₩35,450 | ₩35,450 | ₩35,450 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩35,174 | ₩35,174 | ₩35,129 | ₩35,129 | -0.13% | 200 |
|---|
| 2026.01.02 | ₩34,655 | ₩34,936 | ₩34,655 | ₩34,824 | +0.49% | 1.3천 |
|---|
| 2025.12.31 | ₩34,855 | ₩34,855 | ₩34,648 | ₩34,648 | -0.59% | 3.5천 |
|---|
| 2025.12.30 | ₩34,949 | ₩34,949 | ₩34,869 | ₩34,902 | -0.13% | 1.3천 |
|---|
| 2025.12.29 | ₩34,854 | ₩34,909 | ₩34,815 | ₩34,889 | +0.10% | 9.3천 |
|---|
| 2025.12.26 | ₩34,855 | ₩34,976 | ₩34,853 | ₩34,976 | +0.35% | 1천 |
|---|
| 2025.12.24 | ₩34,994 | ₩34,994 | ₩34,994 | ₩34,994 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩34,775 | ₩34,808 | ₩34,775 | ₩34,808 | +0.10% | 100 |
|---|
| 2025.12.22 | ₩34,842 | ₩34,842 | ₩34,842 | ₩34,842 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩34,724 | ₩34,748 | ₩34,651 | ₩34,651 | -0.21% | 2.1천 |
|---|
| 2025.12.18 | ₩34,755 | ₩34,755 | ₩34,755 | ₩34,755 | 0.00% | 600 |
|---|
| 2025.12.17 | ₩34,922 | ₩34,922 | ₩34,688 | ₩34,688 | -0.67% | 800 |
|---|
| 2025.12.16 | ₩34,768 | ₩34,841 | ₩34,768 | ₩34,841 | +0.21% | 1.6천 |
|---|
| 2025.12.15 | ₩35,043 | ₩35,123 | ₩35,043 | ₩35,123 | +0.23% | 100 |
|---|
| 2025.12.12 | ₩35,270 | ₩35,270 | ₩35,002 | ₩35,002 | -0.76% | 2.4천 |
|---|
| 2025.12.11 | ₩35,150 | ₩35,176 | ₩35,143 | ₩35,163 | +0.04% | 2천 |
|---|
| 2025.12.10 | ₩34,902 | ₩34,902 | ₩34,902 | ₩34,902 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩34,481 | ₩34,481 | ₩34,481 | ₩34,481 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩34,614 | ₩34,614 | ₩34,487 | ₩34,487 | -0.37% | 200 |
|---|
| 2025.12.05 | ₩34,742 | ₩34,742 | ₩34,742 | ₩34,742 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩34,649 | ₩34,649 | ₩34,649 | ₩34,649 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩34,692 | ₩34,701 | ₩34,692 | ₩34,701 | +0.03% | 100 |
|---|
| 2025.12.02 | ₩34,414 | ₩34,478 | ₩34,400 | ₩34,478 | +0.19% | 700 |
|---|
| 2025.12.01 | ₩34,668 | ₩34,681 | ₩34,501 | ₩34,501 | -0.48% | 600 |
|---|
| 2025.11.28 | ₩34,766 | ₩34,766 | ₩34,766 | ₩34,766 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩34,374 | ₩34,641 | ₩34,374 | ₩34,604 | +0.67% | 1.8천 |
|---|
| 2025.11.25 | ₩34,039 | ₩34,287 | ₩34,039 | ₩34,287 | +0.73% | 400 |
|---|
| 2025.11.24 | ₩33,779 | ₩33,879 | ₩33,732 | ₩33,857 | +0.23% | 5.6천 |
|---|
| 2025.11.21 | ₩33,371 | ₩33,785 | ₩33,371 | ₩33,692 | +0.96% | 1.2만 |
|---|
| 2025.11.20 | ₩33,784 | ₩33,785 | ₩33,115 | ₩33,115 | -1.98% | 2.2천 |
|---|
| 2025.11.19 | ₩33,371 | ₩33,401 | ₩33,371 | ₩33,401 | +0.09% | 2.2천 |
|---|
| 2025.11.18 | ₩33,544 | ₩33,602 | ₩33,544 | ₩33,602 | +0.17% | 2.1천 |
|---|
| 2025.11.17 | ₩33,577 | ₩33,577 | ₩33,577 | ₩33,577 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩33,959 | ₩33,959 | ₩33,879 | ₩33,946 | -0.04% | 500 |
|---|
| 2025.11.13 | ₩34,334 | ₩34,334 | ₩34,039 | ₩34,039 | -0.86% | 1.8천 |
|---|
| 2025.11.12 | ₩34,443 | ₩34,443 | ₩34,396 | ₩34,400 | -0.12% | 1.9천 |
|---|
| 2025.11.11 | ₩34,146 | ₩34,263 | ₩34,146 | ₩34,263 | +0.34% | 1.7천 |
|---|
| 2025.11.10 | ₩34,053 | ₩34,053 | ₩34,053 | ₩34,053 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩33,919 | ₩33,972 | ₩33,906 | ₩33,947 | +0.08% | 3.7천 |
|---|
| 2025.11.06 | ₩33,732 | ₩33,732 | ₩33,681 | ₩33,681 | -0.15% | 100 |
|---|
| 2025.11.05 | ₩33,718 | ₩33,892 | ₩33,718 | ₩33,892 | +0.52% | 400 |
|---|
| 2025.11.04 | ₩33,692 | ₩33,692 | ₩33,645 | ₩33,645 | -0.14% | 1.6천 |
|---|
| 2025.11.03 | ₩34,066 | ₩34,066 | ₩33,800 | ₩33,800 | -0.78% | 300 |
|---|
| 2025.10.31 | ₩33,972 | ₩34,026 | ₩33,972 | ₩33,993 | +0.06% | 200 |
|---|
| 2025.10.30 | ₩34,133 | ₩34,133 | ₩33,939 | ₩33,939 | -0.57% | 200 |
|---|
| 2025.10.29 | ₩34,307 | ₩34,320 | ₩34,133 | ₩34,133 | -0.51% | 400 |
|---|
| 2025.10.28 | ₩34,446 | ₩34,446 | ₩34,446 | ₩34,446 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩34,574 | ₩34,624 | ₩34,574 | ₩34,624 | +0.14% | 200 |
|---|
| 2025.10.24 | ₩34,481 | ₩34,521 | ₩34,442 | ₩34,442 | -0.11% | 1.7천 |
|---|
| 2025.10.23 | ₩34,327 | ₩34,327 | ₩34,327 | ₩34,327 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩34,227 | ₩34,227 | ₩34,203 | ₩34,203 | -0.07% | 6.5천 |
|---|
| 2025.10.21 | ₩34,324 | ₩34,324 | ₩34,324 | ₩34,324 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩34,267 | ₩34,267 | ₩34,225 | ₩34,225 | -0.12% | 800 |
|---|
| 2025.10.17 | ₩33,958 | ₩33,958 | ₩33,952 | ₩33,952 | -0.02% | 200 |
|---|
| 2025.10.16 | ₩33,986 | ₩33,986 | ₩33,692 | ₩33,749 | -0.70% | 500 |
|---|
| 2025.10.15 | ₩34,160 | ₩34,160 | ₩33,875 | ₩34,055 | -0.31% | 2.1천 |
|---|
| 2025.10.14 | ₩33,931 | ₩33,931 | ₩33,931 | ₩33,931 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩33,665 | ₩33,665 | ₩33,653 | ₩33,653 | -0.04% | 400 |
|---|
| 2025.10.10 | ₩33,812 | ₩33,812 | ₩33,345 | ₩33,345 | -1.38% | 3.9천 |
|---|