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 | ₩39,034 | ₩39,034 | ₩39,034 | ₩39,034 | 0.00% | 200 |
| 2026.10.08 | ₩38,838 | ₩38,838 | ₩38,838 | ₩38,838 | 0.00% | 100 |
| 2026.10.07 | ₩38,573 | ₩38,573 | ₩38,573 | ₩38,573 | 0.00% | 500 |
| 2026.10.06 | ₩38,700 | ₩38,772 | ₩38,700 | ₩38,772 | +0.19% | 700 |
| 2026.10.05 | ₩38,446 | ₩38,539 | ₩38,446 | ₩38,511 | +0.17% | 1.7만 |
| 2026.10.02 | ₩38,376 | ₩38,376 | ₩38,376 | ₩38,376 | 0.00% | 200 |
| 2026.10.01 | ₩38,085 | ₩38,218 | ₩37,951 | ₩38,168 | +0.22% | 1.5천 |
| 2026.09.30 | ₩38,285 | ₩38,285 | ₩38,091 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,091 |
| -0.51% |
| 800 |
| 2026.09.29 | ₩38,285 | ₩38,387 | ₩38,272 | ₩38,387 | +0.27% | 7.1천 |
|---|
| 2026.09.28 | ₩38,499 | ₩38,499 | ₩38,432 | ₩38,432 | -0.17% | 9.7천 |
|---|
| 2026.09.25 | ₩38,677 | ₩38,677 | ₩38,677 | ₩38,677 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩38,502 | ₩38,502 | ₩38,502 | ₩38,502 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩38,794 | ₩38,794 | ₩38,660 | ₩38,660 | -0.34% | 600 |
|---|
| 2026.09.22 | ₩38,927 | ₩38,927 | ₩38,927 | ₩38,927 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩38,929 | ₩38,929 | ₩38,929 | ₩38,929 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩38,713 | ₩38,767 | ₩38,712 | ₩38,712 | -0.00% | 300 |
|---|
| 2026.09.17 | ₩39,105 | ₩39,105 | ₩39,105 | ₩39,105 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩39,115 | ₩39,195 | ₩38,905 | ₩38,905 | -0.54% | 400 |
|---|
| 2026.09.15 | ₩39,235 | ₩39,235 | ₩39,128 | ₩39,128 | -0.27% | 1.1천 |
|---|
| 2026.09.14 | ₩39,275 | ₩39,375 | ₩39,275 | ₩39,375 | +0.26% | 300 |
|---|
| 2026.09.11 | ₩39,396 | ₩39,396 | ₩39,342 | ₩39,347 | -0.12% | 500 |
|---|
| 2026.09.10 | ₩39,000 | ₩39,000 | ₩39,000 | ₩39,000 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩39,214 | ₩39,214 | ₩39,214 | ₩39,214 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩39,503 | ₩39,503 | ₩39,503 | ₩39,503 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩39,877 | ₩39,877 | ₩39,792 | ₩39,792 | -0.21% | 2.5천 |
|---|
| 2026.09.03 | ₩39,971 | ₩39,971 | ₩39,957 | ₩39,971 | 0.00% | 500 |
|---|
| 2026.09.02 | ₩39,730 | ₩39,800 | ₩39,730 | ₩39,800 | +0.18% | 1.5천 |
|---|
| 2026.09.01 | ₩39,730 | ₩39,810 | ₩39,551 | ₩39,551 | -0.45% | 2.3천 |
|---|
| 2026.08.31 | ₩39,685 | ₩39,685 | ₩39,685 | ₩39,685 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩39,884 | ₩39,884 | ₩39,884 | ₩39,884 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩39,891 | ₩39,915 | ₩39,891 | ₩39,915 | +0.06% | 400 |
|---|
| 2026.08.26 | ₩40,212 | ₩40,265 | ₩40,185 | ₩40,206 | -0.01% | 800 |
|---|
| 2026.08.25 | ₩40,118 | ₩40,225 | ₩40,118 | ₩40,200 | +0.20% | 1천 |
|---|
| 2026.08.24 | ₩40,171 | ₩40,171 | ₩40,064 | ₩40,149 | -0.06% | 900 |
|---|
| 2026.08.21 | ₩40,011 | ₩40,078 | ₩40,011 | ₩40,039 | +0.07% | 3.4천 |
|---|
| 2026.08.20 | ₩39,789 | ₩39,789 | ₩39,789 | ₩39,789 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩40,332 | ₩40,332 | ₩40,332 | ₩40,332 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩39,647 | ₩39,647 | ₩39,647 | ₩39,647 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩39,877 | ₩39,877 | ₩39,750 | ₩39,750 | -0.32% | 1.1천 |
|---|
| 2026.08.14 | ₩40,064 | ₩40,064 | ₩40,064 | ₩40,064 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩40,051 | ₩40,063 | ₩40,051 | ₩40,063 | +0.03% | 200 |
|---|
| 2026.08.12 | ₩39,717 | ₩39,842 | ₩39,717 | ₩39,842 | +0.32% | 400 |
|---|
| 2026.08.11 | ₩39,797 | ₩39,797 | ₩39,726 | ₩39,726 | -0.18% | 200 |
|---|
| 2026.08.10 | ₩39,650 | ₩39,717 | ₩39,650 | ₩39,693 | +0.11% | 700 |
|---|
| 2026.08.07 | ₩39,648 | ₩39,648 | ₩39,648 | ₩39,648 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩39,476 | ₩39,476 | ₩39,420 | ₩39,420 | -0.14% | 300 |
|---|
| 2026.08.05 | ₩39,583 | ₩39,583 | ₩39,489 | ₩39,501 | -0.21% | 1.1천 |
|---|
| 2026.08.04 | ₩39,501 | ₩39,501 | ₩39,501 | ₩39,501 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩39,075 | ₩39,093 | ₩39,075 | ₩39,093 | +0.05% | 900 |
|---|
| 2026.07.31 | ₩38,794 | ₩38,794 | ₩38,782 | ₩38,782 | -0.03% | 1.1천 |
|---|
| 2026.07.30 | ₩38,606 | ₩38,780 | ₩38,606 | ₩38,780 | +0.45% | 300 |
|---|
| 2026.07.29 | ₩38,725 | ₩38,725 | ₩38,725 | ₩38,725 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩39,125 | ₩39,125 | ₩39,125 | ₩39,125 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩38,689 | ₩38,689 | ₩38,689 | ₩38,689 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩38,436 | ₩38,436 | ₩38,436 | ₩38,436 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩38,245 | ₩38,245 | ₩38,173 | ₩38,173 | -0.19% | 100 |
|---|
| 2026.07.22 | ₩38,378 | ₩38,378 | ₩38,378 | ₩38,378 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩38,304 | ₩38,304 | ₩38,304 | ₩38,304 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩38,216 | ₩38,216 | ₩38,216 | ₩38,216 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩38,660 | ₩38,660 | ₩38,376 | ₩38,376 | -0.73% | 300 |
|---|
| 2026.07.16 | ₩38,588 | ₩38,588 | ₩38,588 | ₩38,588 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩38,192 | ₩38,224 | ₩38,192 | ₩38,224 | +0.08% | 100 |
|---|
| 2026.07.14 | ₩38,419 | ₩38,419 | ₩38,246 | ₩38,297 | -0.32% | 1천 |
|---|
| 2026.07.13 | ₩38,553 | ₩38,553 | ₩38,481 | ₩38,481 | -0.19% | 900 |
|---|
| 2026.07.10 | ₩38,446 | ₩38,526 | ₩38,446 | ₩38,511 | +0.17% | 300 |
|---|
| 2026.07.09 | ₩38,459 | ₩38,486 | ₩38,384 | ₩38,384 | -0.19% | 1.2천 |
|---|
| 2026.07.08 | ₩38,325 | ₩38,325 | ₩38,218 | ₩38,248 | -0.20% | 700 |
|---|
| 2026.07.07 | ₩38,767 | ₩38,767 | ₩38,640 | ₩38,640 | -0.33% | 1.4천 |
|---|
| 2026.07.06 | ₩38,486 | ₩38,581 | ₩38,486 | ₩38,581 | +0.25% | 500 |
|---|
| 2026.07.02 | ₩38,553 | ₩38,578 | ₩38,553 | ₩38,578 | +0.07% | 200 |
|---|
| 2026.07.01 | ₩38,312 | ₩38,312 | ₩38,259 | ₩38,271 | -0.11% | 300 |
|---|
| 2026.06.30 | ₩38,245 | ₩38,325 | ₩38,245 | ₩38,253 | +0.02% | 1.1천 |
|---|
| 2026.06.29 | ₩38,285 | ₩38,321 | ₩38,232 | ₩38,321 | +0.09% | 400 |
|---|
| 2026.06.26 | ₩38,285 | ₩38,285 | ₩38,284 | ₩38,284 | -0.00% | 400 |
|---|
| 2026.06.25 | ₩38,392 | ₩38,392 | ₩38,101 | ₩38,101 | -0.76% | 100 |
|---|
| 2026.06.24 | ₩37,998 | ₩38,138 | ₩37,982 | ₩37,982 | -0.04% | 900 |
|---|
| 2026.06.23 | ₩37,844 | ₩37,859 | ₩37,844 | ₩37,859 | +0.04% | 100 |
|---|
| 2026.06.22 | ₩37,884 | ₩37,897 | ₩37,802 | ₩37,802 | -0.22% | 6.9천 |
|---|
| 2026.06.18 | ₩38,058 | ₩38,111 | ₩37,958 | ₩37,958 | -0.26% | 5.6천 |
|---|
| 2026.06.17 | ₩38,352 | ₩38,352 | ₩37,817 | ₩37,867 | -1.27% | 1.1천 |
|---|
| 2026.06.16 | ₩38,499 | ₩38,499 | ₩38,416 | ₩38,416 | -0.22% | 300 |
|---|
| 2026.06.15 | ₩38,606 | ₩38,606 | ₩38,477 | ₩38,477 | -0.34% | 200 |
|---|
| 2026.06.12 | ₩38,058 | ₩38,325 | ₩38,058 | ₩38,257 | +0.52% | 1천 |
|---|
| 2026.06.11 | ₩37,563 | ₩38,003 | ₩37,563 | ₩38,003 | +1.17% | 700 |
|---|
| 2026.06.10 | ₩37,449 | ₩37,459 | ₩37,449 | ₩37,459 | +0.03% | 300 |
|---|
| 2026.06.09 | ₩37,376 | ₩37,857 | ₩37,376 | ₩37,766 | +1.05% | 6천 |
|---|
| 2026.06.08 | ₩37,683 | ₩37,683 | ₩37,563 | ₩37,563 | -0.32% | 300 |
|---|
| 2026.06.05 | ₩37,937 | ₩37,937 | ₩37,614 | ₩37,614 | -0.85% | 800 |
|---|
| 2026.06.04 | ₩37,991 | ₩38,014 | ₩37,991 | ₩38,014 | +0.06% | 400 |
|---|
| 2026.06.03 | ₩37,790 | ₩37,790 | ₩37,790 | ₩37,790 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩37,804 | ₩37,860 | ₩37,804 | ₩37,860 | +0.15% | 400 |
|---|
| 2026.06.01 | ₩37,616 | ₩37,693 | ₩37,616 | ₩37,693 | +0.20% | 600 |
|---|
| 2026.05.29 | ₩37,804 | ₩37,804 | ₩37,748 | ₩37,748 | -0.15% | 200 |
|---|
| 2026.05.28 | ₩37,810 | ₩37,810 | ₩37,754 | ₩37,754 | -0.15% | 300 |
|---|
| 2026.05.27 | ₩37,713 | ₩37,713 | ₩37,713 | ₩37,713 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩37,705 | ₩37,705 | ₩37,705 | ₩37,705 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩37,635 | ₩37,635 | ₩37,635 | ₩37,635 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩37,115 | ₩37,293 | ₩37,041 | ₩37,293 | +0.48% | 2.7천 |
|---|
| 2026.05.20 | ₩37,206 | ₩37,206 | ₩37,206 | ₩37,206 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩36,847 | ₩36,847 | ₩36,847 | ₩36,847 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,907 | ₩37,055 | ₩36,907 | ₩37,010 | +0.28% | 3.7천 |
|---|
| 2026.05.15 | ₩36,867 | ₩36,867 | ₩36,826 | ₩36,826 | -0.11% | 300 |
|---|
| 2026.05.14 | ₩37,218 | ₩37,218 | ₩37,218 | ₩37,218 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩36,974 | ₩37,121 | ₩36,974 | ₩37,092 | +0.32% | 600 |
|---|
| 2026.05.12 | ₩37,158 | ₩37,158 | ₩37,158 | ₩37,158 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩37,068 | ₩37,096 | ₩37,068 | ₩37,096 | +0.08% | 300 |
|---|
| 2026.05.08 | ₩37,113 | ₩37,113 | ₩37,113 | ₩37,113 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩37,108 | ₩37,108 | ₩36,953 | ₩36,953 | -0.42% | 600 |
|---|
| 2026.05.06 | ₩37,081 | ₩37,297 | ₩37,081 | ₩37,297 | +0.58% | 200 |
|---|
| 2026.05.05 | ₩36,626 | ₩36,853 | ₩36,626 | ₩36,853 | +0.62% | 200 |
|---|
| 2026.05.04 | ₩36,720 | ₩36,827 | ₩36,624 | ₩36,624 | -0.26% | 1.2천 |
|---|
| 2026.05.01 | ₩36,933 | ₩36,933 | ₩36,933 | ₩36,933 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩36,867 | ₩37,043 | ₩36,867 | ₩37,043 | +0.48% | 200 |
|---|
| 2026.04.29 | ₩36,426 | ₩36,479 | ₩36,426 | ₩36,479 | +0.15% | 5.6천 |
|---|
| 2026.04.28 | ₩36,466 | ₩36,540 | ₩36,466 | ₩36,540 | +0.20% | 5.8천 |
|---|
| 2026.04.27 | ₩36,680 | ₩36,680 | ₩36,606 | ₩36,618 | -0.17% | 500 |
|---|
| 2026.04.24 | ₩36,640 | ₩36,640 | ₩36,613 | ₩36,631 | -0.03% | 1천 |
|---|
| 2026.04.23 | ₩36,439 | ₩36,766 | ₩36,439 | ₩36,766 | +0.90% | 200 |
|---|
| 2026.04.22 | ₩36,546 | ₩36,546 | ₩36,540 | ₩36,540 | -0.02% | 200 |
|---|
| 2026.04.21 | ₩36,907 | ₩36,907 | ₩36,606 | ₩36,606 | -0.82% | 1.3천 |
|---|
| 2026.04.20 | ₩36,774 | ₩36,841 | ₩36,774 | ₩36,810 | +0.10% | 300 |
|---|
| 2026.04.17 | ₩36,747 | ₩36,841 | ₩36,747 | ₩36,775 | +0.08% | 9.2천 |
|---|
| 2026.04.16 | ₩36,252 | ₩36,379 | ₩36,252 | ₩36,379 | +0.35% | 400 |
|---|
| 2026.04.15 | ₩36,279 | ₩36,279 | ₩36,239 | ₩36,239 | -0.11% | 100 |
|---|
| 2026.04.14 | ₩36,228 | ₩36,228 | ₩36,228 | ₩36,228 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩35,717 | ₩36,085 | ₩35,717 | ₩36,085 | +1.03% | 1.6천 |
|---|
| 2026.04.10 | ₩35,837 | ₩35,837 | ₩35,837 | ₩35,837 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩35,891 | ₩36,130 | ₩35,891 | ₩36,130 | +0.67% | 300 |
|---|
| 2026.04.08 | ₩35,864 | ₩35,974 | ₩35,770 | ₩35,974 | +0.31% | 1.4천 |
|---|
| 2026.04.07 | ₩35,075 | ₩35,175 | ₩34,994 | ₩35,175 | +0.29% | 300 |
|---|
| 2026.04.06 | ₩35,209 | ₩35,235 | ₩35,128 | ₩35,235 | +0.08% | 3.5천 |
|---|
| 2026.04.02 | ₩34,954 | ₩35,122 | ₩34,954 | ₩35,122 | +0.48% | 400 |
|---|
| 2026.04.01 | ₩34,994 | ₩35,115 | ₩34,994 | ₩35,027 | +0.09% | 2.5천 |
|---|
| 2026.03.31 | ₩34,540 | ₩34,930 | ₩34,379 | ₩34,930 | +1.13% | 400 |
|---|
| 2026.03.30 | ₩34,633 | ₩34,633 | ₩34,271 | ₩34,271 | -1.05% | 2천 |
|---|
| 2026.03.27 | ₩34,660 | ₩34,740 | ₩34,346 | ₩34,346 | -0.91% | 1.1천 |
|---|
| 2026.03.26 | ₩35,128 | ₩35,128 | ₩34,779 | ₩34,779 | -0.99% | 4.1천 |
|---|
| 2026.03.25 | ₩35,142 | ₩35,195 | ₩35,088 | ₩35,163 | +0.06% | 1.5천 |
|---|
| 2026.03.24 | ₩34,994 | ₩35,075 | ₩34,969 | ₩34,969 | -0.07% | 400 |
|---|
| 2026.03.23 | ₩35,115 | ₩35,115 | ₩34,893 | ₩34,893 | -0.63% | 600 |
|---|
| 2026.03.20 | ₩35,061 | ₩35,061 | ₩34,554 | ₩34,554 | -1.45% | 3.3천 |
|---|
| 2026.03.19 | ₩35,075 | ₩35,195 | ₩34,994 | ₩35,155 | +0.23% | 6.2천 |
|---|
| 2026.03.18 | ₩35,382 | ₩35,436 | ₩35,182 | ₩35,182 | -0.57% | 300 |
|---|
| 2026.03.17 | ₩35,764 | ₩35,764 | ₩35,701 | ₩35,701 | -0.18% | 2.2천 |
|---|
| 2026.03.16 | ₩35,547 | ₩35,547 | ₩35,547 | ₩35,547 | 0.00% | 500 |
|---|
| 2026.03.13 | ₩35,622 | ₩35,622 | ₩35,290 | ₩35,290 | -0.93% | 2.5천 |
|---|
| 2026.03.12 | ₩35,663 | ₩35,663 | ₩35,289 | ₩35,340 | -0.91% | 4.1천 |
|---|
| 2026.03.11 | ₩35,864 | ₩35,904 | ₩35,757 | ₩35,810 | -0.15% | 3천 |
|---|
| 2026.03.10 | ₩36,158 | ₩36,172 | ₩35,911 | ₩35,911 | -0.68% | 1천 |
|---|
| 2026.03.09 | ₩35,770 | ₩36,118 | ₩35,396 | ₩36,118 | +0.97% | 1.8만 |
|---|
| 2026.03.06 | ₩36,105 | ₩36,105 | ₩35,904 | ₩36,047 | -0.16% | 3.2천 |
|---|
| 2026.03.05 | ₩36,412 | ₩36,412 | ₩36,412 | ₩36,412 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩36,774 | ₩36,921 | ₩36,774 | ₩36,850 | +0.21% | 1.3천 |
|---|
| 2026.03.03 | ₩36,546 | ₩36,620 | ₩36,212 | ₩36,620 | +0.20% | 3.3천 |
|---|
| 2026.03.02 | ₩37,001 | ₩37,108 | ₩36,881 | ₩37,095 | +0.25% | 2만 |
|---|
| 2026.02.27 | ₩37,028 | ₩37,188 | ₩37,028 | ₩37,188 | +0.43% | 1.8만 |
|---|
| 2026.02.26 | ₩36,974 | ₩37,092 | ₩36,974 | ₩37,092 | +0.32% | 900 |
|---|
| 2026.02.25 | ₩36,934 | ₩36,954 | ₩36,934 | ₩36,954 | +0.05% | 2.3천 |
|---|
| 2026.02.24 | ₩36,827 | ₩36,981 | ₩36,827 | ₩36,981 | +0.42% | 600 |
|---|
| 2026.02.23 | ₩36,827 | ₩36,827 | ₩36,728 | ₩36,728 | -0.27% | 900 |
|---|
| 2026.02.20 | ₩36,894 | ₩37,021 | ₩36,894 | ₩37,021 | +0.34% | 300 |
|---|
| 2026.02.19 | ₩36,820 | ₩36,820 | ₩36,820 | ₩36,820 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩36,960 | ₩36,960 | ₩36,960 | ₩36,960 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩36,680 | ₩36,807 | ₩36,680 | ₩36,807 | +0.35% | 1.6천 |
|---|
| 2026.02.13 | ₩36,815 | ₩36,815 | ₩36,815 | ₩36,815 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩36,747 | ₩36,747 | ₩36,532 | ₩36,532 | -0.59% | 700 |
|---|
| 2026.02.11 | ₩36,948 | ₩36,961 | ₩36,894 | ₩36,948 | 0.00% | 3.4천 |
|---|
| 2026.02.10 | ₩36,854 | ₩36,894 | ₩36,780 | ₩36,780 | -0.20% | 1.6천 |
|---|
| 2026.02.09 | ₩36,586 | ₩36,720 | ₩36,586 | ₩36,720 | +0.37% | 2.6천 |
|---|
| 2026.02.06 | ₩36,466 | ₩36,727 | ₩36,462 | ₩36,727 | +0.72% | 7.2천 |
|---|
| 2026.02.05 | ₩36,185 | ₩36,185 | ₩36,070 | ₩36,070 | -0.32% | 300 |
|---|
| 2026.02.04 | ₩36,279 | ₩36,338 | ₩36,218 | ₩36,259 | -0.06% | 2.9천 |
|---|
| 2026.02.03 | ₩35,770 | ₩36,118 | ₩35,770 | ₩36,021 | +0.70% | 1.7천 |
|---|
| 2026.02.02 | ₩35,964 | ₩35,964 | ₩35,964 | ₩35,964 | 0.00% | 500 |
|---|
| 2026.01.30 | ₩35,596 | ₩35,770 | ₩35,596 | ₩35,770 | +0.49% | 3.8천 |
|---|
| 2026.01.29 | ₩35,816 | ₩35,816 | ₩35,816 | ₩35,816 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩35,837 | ₩35,837 | ₩35,730 | ₩35,730 | -0.30% | 100 |
|---|
| 2026.01.27 | ₩35,918 | ₩35,918 | ₩35,797 | ₩35,844 | -0.20% | 600 |
|---|
| 2026.01.26 | ₩36,011 | ₩36,011 | ₩35,864 | ₩35,911 | -0.28% | 4.6천 |
|---|
| 2026.01.23 | ₩35,984 | ₩35,984 | ₩35,837 | ₩35,837 | -0.41% | 6.8천 |
|---|
| 2026.01.22 | ₩36,051 | ₩36,051 | ₩36,012 | ₩36,012 | -0.11% | 1만 |
|---|
| 2026.01.21 | ₩35,737 | ₩35,938 | ₩35,737 | ₩35,938 | +0.56% | 300 |
|---|
| 2026.01.20 | ₩35,449 | ₩35,449 | ₩35,423 | ₩35,423 | -0.08% | 300 |
|---|
| 2026.01.16 | ₩35,964 | ₩35,971 | ₩35,931 | ₩35,931 | -0.09% | 700 |
|---|
| 2026.01.15 | ₩36,065 | ₩36,065 | ₩36,021 | ₩36,021 | -0.12% | 300 |
|---|
| 2026.01.14 | ₩35,750 | ₩35,841 | ₩35,750 | ₩35,841 | +0.25% | 900 |
|---|
| 2026.01.13 | ₩35,583 | ₩35,670 | ₩35,576 | ₩35,670 | +0.24% | 5.5천 |
|---|
| 2026.01.12 | ₩35,637 | ₩35,670 | ₩35,637 | ₩35,670 | +0.09% | 800 |
|---|
| 2026.01.09 | ₩35,663 | ₩35,677 | ₩35,657 | ₩35,657 | -0.02% | 1.4천 |
|---|
| 2026.01.08 | ₩35,436 | ₩35,530 | ₩35,429 | ₩35,429 | -0.02% | 2.2천 |
|---|
| 2026.01.07 | ₩35,081 | ₩35,081 | ₩35,081 | ₩35,081 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩35,456 | ₩35,456 | ₩35,456 | ₩35,456 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩35,179 | ₩35,179 | ₩35,135 | ₩35,135 | -0.13% | 200 |
|---|
| 2026.01.02 | ₩34,660 | ₩34,941 | ₩34,660 | ₩34,830 | +0.49% | 1.3천 |
|---|
| 2025.12.31 | ₩34,861 | ₩34,861 | ₩34,653 | ₩34,653 | -0.59% | 3.5천 |
|---|
| 2025.12.30 | ₩34,954 | ₩34,954 | ₩34,874 | ₩34,908 | -0.13% | 1.3천 |
|---|
| 2025.12.29 | ₩34,859 | ₩34,914 | ₩34,821 | ₩34,894 | +0.10% | 9.3천 |
|---|
| 2025.12.26 | ₩34,861 | ₩34,981 | ₩34,858 | ₩34,981 | +0.35% | 1천 |
|---|
| 2025.12.24 | ₩35,000 | ₩35,000 | ₩35,000 | ₩35,000 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩34,780 | ₩34,814 | ₩34,780 | ₩34,814 | +0.10% | 100 |
|---|
| 2025.12.22 | ₩34,847 | ₩34,847 | ₩34,847 | ₩34,847 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩34,730 | ₩34,754 | ₩34,656 | ₩34,656 | -0.21% | 2.1천 |
|---|
| 2025.12.18 | ₩34,760 | ₩34,760 | ₩34,760 | ₩34,760 | 0.00% | 600 |
|---|
| 2025.12.17 | ₩34,928 | ₩34,928 | ₩34,694 | ₩34,694 | -0.67% | 800 |
|---|
| 2025.12.16 | ₩34,774 | ₩34,846 | ₩34,774 | ₩34,846 | +0.21% | 1.6천 |
|---|
| 2025.12.15 | ₩35,048 | ₩35,128 | ₩35,048 | ₩35,128 | +0.23% | 100 |
|---|
| 2025.12.12 | ₩35,275 | ₩35,275 | ₩35,008 | ₩35,008 | -0.76% | 2.4천 |
|---|
| 2025.12.11 | ₩35,155 | ₩35,182 | ₩35,148 | ₩35,168 | +0.04% | 2천 |
|---|
| 2025.12.10 | ₩34,908 | ₩34,908 | ₩34,908 | ₩34,908 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩34,486 | ₩34,486 | ₩34,486 | ₩34,486 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩34,620 | ₩34,620 | ₩34,493 | ₩34,493 | -0.37% | 200 |
|---|
| 2025.12.05 | ₩34,747 | ₩34,747 | ₩34,747 | ₩34,747 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩34,655 | ₩34,655 | ₩34,655 | ₩34,655 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩34,698 | ₩34,707 | ₩34,698 | ₩34,707 | +0.03% | 100 |
|---|
| 2025.12.02 | ₩34,419 | ₩34,483 | ₩34,406 | ₩34,483 | +0.19% | 700 |
|---|
| 2025.12.01 | ₩34,673 | ₩34,687 | ₩34,506 | ₩34,506 | -0.48% | 600 |
|---|
| 2025.11.28 | ₩34,771 | ₩34,771 | ₩34,771 | ₩34,771 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩34,379 | ₩34,647 | ₩34,379 | ₩34,609 | +0.67% | 1.8천 |
|---|
| 2025.11.25 | ₩34,045 | ₩34,292 | ₩34,045 | ₩34,292 | +0.73% | 400 |
|---|
| 2025.11.24 | ₩33,784 | ₩33,884 | ₩33,737 | ₩33,863 | +0.23% | 5.6천 |
|---|
| 2025.11.21 | ₩33,376 | ₩33,791 | ₩33,376 | ₩33,697 | +0.96% | 1.2만 |
|---|
| 2025.11.20 | ₩33,789 | ₩33,791 | ₩33,120 | ₩33,120 | -1.98% | 2.2천 |
|---|
| 2025.11.19 | ₩33,376 | ₩33,407 | ₩33,376 | ₩33,407 | +0.09% | 2.2천 |
|---|
| 2025.11.18 | ₩33,550 | ₩33,607 | ₩33,550 | ₩33,607 | +0.17% | 2.1천 |
|---|
| 2025.11.17 | ₩33,582 | ₩33,582 | ₩33,582 | ₩33,582 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩33,964 | ₩33,964 | ₩33,884 | ₩33,951 | -0.04% | 500 |
|---|
| 2025.11.13 | ₩34,339 | ₩34,339 | ₩34,045 | ₩34,045 | -0.86% | 1.8천 |
|---|
| 2025.11.12 | ₩34,449 | ₩34,449 | ₩34,402 | ₩34,406 | -0.12% | 1.9천 |
|---|
| 2025.11.11 | ₩34,152 | ₩34,268 | ₩34,152 | ₩34,268 | +0.34% | 1.7천 |
|---|
| 2025.11.10 | ₩34,058 | ₩34,058 | ₩34,058 | ₩34,058 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩33,924 | ₩33,978 | ₩33,911 | ₩33,952 | +0.08% | 3.7천 |
|---|
| 2025.11.06 | ₩33,737 | ₩33,737 | ₩33,686 | ₩33,686 | -0.15% | 100 |
|---|
| 2025.11.05 | ₩33,724 | ₩33,898 | ₩33,724 | ₩33,898 | +0.52% | 400 |
|---|
| 2025.11.04 | ₩33,697 | ₩33,697 | ₩33,650 | ₩33,650 | -0.14% | 1.6천 |
|---|
| 2025.11.03 | ₩34,071 | ₩34,071 | ₩33,805 | ₩33,805 | -0.78% | 300 |
|---|
| 2025.10.31 | ₩33,978 | ₩34,031 | ₩33,978 | ₩33,998 | +0.06% | 200 |
|---|
| 2025.10.30 | ₩34,138 | ₩34,138 | ₩33,944 | ₩33,944 | -0.57% | 200 |
|---|
| 2025.10.29 | ₩34,312 | ₩34,326 | ₩34,138 | ₩34,138 | -0.51% | 400 |
|---|
| 2025.10.28 | ₩34,451 | ₩34,451 | ₩34,451 | ₩34,451 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩34,580 | ₩34,629 | ₩34,580 | ₩34,629 | +0.14% | 200 |
|---|
| 2025.10.24 | ₩34,486 | ₩34,526 | ₩34,447 | ₩34,447 | -0.11% | 1.7천 |
|---|
| 2025.10.23 | ₩34,332 | ₩34,332 | ₩34,332 | ₩34,332 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩34,232 | ₩34,232 | ₩34,208 | ₩34,208 | -0.07% | 6.5천 |
|---|
| 2025.10.21 | ₩34,330 | ₩34,330 | ₩34,330 | ₩34,330 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩34,272 | ₩34,272 | ₩34,231 | ₩34,231 | -0.12% | 800 |
|---|
| 2025.10.17 | ₩33,963 | ₩33,963 | ₩33,958 | ₩33,958 | -0.02% | 200 |
|---|
| 2025.10.16 | ₩33,991 | ₩33,991 | ₩33,697 | ₩33,754 | -0.70% | 500 |
|---|
| 2025.10.15 | ₩34,165 | ₩34,165 | ₩33,880 | ₩34,061 | -0.31% | 2.1천 |
|---|
| 2025.10.14 | ₩33,936 | ₩33,936 | ₩33,936 | ₩33,936 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩33,670 | ₩33,670 | ₩33,658 | ₩33,658 | -0.04% | 400 |
|---|
| 2025.10.10 | ₩33,817 | ₩33,817 | ₩33,350 | ₩33,350 | -1.38% | 3.9천 |
|---|