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 | ₩39,078 | ₩39,078 | ₩39,078 | ₩39,078 | 0.00% | 200 |
| 2026.10.08 | ₩38,881 | ₩38,881 | ₩38,881 | ₩38,881 | 0.00% | 100 |
| 2026.10.07 | ₩38,616 | ₩38,616 | ₩38,616 | ₩38,616 | 0.00% | 500 |
| 2026.10.06 | ₩38,743 | ₩38,815 | ₩38,743 | ₩38,815 | +0.19% | 700 |
| 2026.10.05 | ₩38,488 | ₩38,582 | ₩38,488 | ₩38,554 | +0.17% | 1.7만 |
| 2026.10.02 | ₩38,419 | ₩38,419 | ₩38,419 | ₩38,419 | 0.00% | 200 |
| 2026.10.01 | ₩38,127 | ₩38,261 | ₩37,993 | ₩38,210 | +0.22% | 1.5천 |
| 2026.09.30 | ₩38,328 | ₩38,328 | ₩38,133 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,133 |
| -0.51% |
| 800 |
| 2026.09.29 | ₩38,328 | ₩38,429 | ₩38,314 | ₩38,429 | +0.27% | 7.1천 |
|---|
| 2026.09.28 | ₩38,542 | ₩38,542 | ₩38,475 | ₩38,475 | -0.17% | 9.7천 |
|---|
| 2026.09.25 | ₩38,720 | ₩38,720 | ₩38,720 | ₩38,720 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩38,545 | ₩38,545 | ₩38,545 | ₩38,545 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩38,837 | ₩38,837 | ₩38,703 | ₩38,703 | -0.34% | 600 |
|---|
| 2026.09.22 | ₩38,970 | ₩38,970 | ₩38,970 | ₩38,970 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩38,972 | ₩38,972 | ₩38,972 | ₩38,972 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩38,756 | ₩38,810 | ₩38,755 | ₩38,755 | -0.00% | 300 |
|---|
| 2026.09.17 | ₩39,149 | ₩39,149 | ₩39,149 | ₩39,149 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩39,158 | ₩39,238 | ₩38,948 | ₩38,948 | -0.54% | 400 |
|---|
| 2026.09.15 | ₩39,278 | ₩39,278 | ₩39,171 | ₩39,171 | -0.27% | 1.1천 |
|---|
| 2026.09.14 | ₩39,319 | ₩39,419 | ₩39,319 | ₩39,419 | +0.26% | 300 |
|---|
| 2026.09.11 | ₩39,439 | ₩39,439 | ₩39,386 | ₩39,391 | -0.12% | 500 |
|---|
| 2026.09.10 | ₩39,043 | ₩39,043 | ₩39,043 | ₩39,043 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩39,257 | ₩39,257 | ₩39,257 | ₩39,257 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩39,546 | ₩39,546 | ₩39,546 | ₩39,546 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩39,921 | ₩39,921 | ₩39,836 | ₩39,836 | -0.21% | 2.5천 |
|---|
| 2026.09.03 | ₩40,015 | ₩40,015 | ₩40,002 | ₩40,015 | 0.00% | 500 |
|---|
| 2026.09.02 | ₩39,774 | ₩39,844 | ₩39,774 | ₩39,844 | +0.18% | 1.5천 |
|---|
| 2026.09.01 | ₩39,774 | ₩39,854 | ₩39,594 | ₩39,594 | -0.45% | 2.3천 |
|---|
| 2026.08.31 | ₩39,728 | ₩39,728 | ₩39,728 | ₩39,728 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩39,928 | ₩39,928 | ₩39,928 | ₩39,928 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩39,935 | ₩39,959 | ₩39,935 | ₩39,959 | +0.06% | 400 |
|---|
| 2026.08.26 | ₩40,256 | ₩40,310 | ₩40,229 | ₩40,251 | -0.01% | 800 |
|---|
| 2026.08.25 | ₩40,162 | ₩40,269 | ₩40,162 | ₩40,244 | +0.20% | 1천 |
|---|
| 2026.08.24 | ₩40,216 | ₩40,216 | ₩40,109 | ₩40,193 | -0.06% | 900 |
|---|
| 2026.08.21 | ₩40,055 | ₩40,122 | ₩40,055 | ₩40,083 | +0.07% | 3.4천 |
|---|
| 2026.08.20 | ₩39,833 | ₩39,833 | ₩39,833 | ₩39,833 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩40,377 | ₩40,377 | ₩40,377 | ₩40,377 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩39,691 | ₩39,691 | ₩39,691 | ₩39,691 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩39,921 | ₩39,921 | ₩39,794 | ₩39,794 | -0.32% | 1.1천 |
|---|
| 2026.08.14 | ₩40,109 | ₩40,109 | ₩40,109 | ₩40,109 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩40,095 | ₩40,107 | ₩40,095 | ₩40,107 | +0.03% | 200 |
|---|
| 2026.08.12 | ₩39,761 | ₩39,886 | ₩39,761 | ₩39,886 | +0.32% | 400 |
|---|
| 2026.08.11 | ₩39,841 | ₩39,841 | ₩39,770 | ₩39,770 | -0.18% | 200 |
|---|
| 2026.08.10 | ₩39,694 | ₩39,761 | ₩39,694 | ₩39,736 | +0.11% | 700 |
|---|
| 2026.08.07 | ₩39,692 | ₩39,692 | ₩39,692 | ₩39,692 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩39,519 | ₩39,519 | ₩39,463 | ₩39,463 | -0.14% | 300 |
|---|
| 2026.08.05 | ₩39,627 | ₩39,627 | ₩39,533 | ₩39,545 | -0.21% | 1.1천 |
|---|
| 2026.08.04 | ₩39,545 | ₩39,545 | ₩39,545 | ₩39,545 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩39,118 | ₩39,136 | ₩39,118 | ₩39,136 | +0.05% | 900 |
|---|
| 2026.07.31 | ₩38,837 | ₩38,837 | ₩38,824 | ₩38,824 | -0.03% | 1.1천 |
|---|
| 2026.07.30 | ₩38,649 | ₩38,823 | ₩38,649 | ₩38,823 | +0.45% | 300 |
|---|
| 2026.07.29 | ₩38,768 | ₩38,768 | ₩38,768 | ₩38,768 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩39,169 | ₩39,169 | ₩39,169 | ₩39,169 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩38,732 | ₩38,732 | ₩38,732 | ₩38,732 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩38,479 | ₩38,479 | ₩38,479 | ₩38,479 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩38,287 | ₩38,287 | ₩38,215 | ₩38,215 | -0.19% | 100 |
|---|
| 2026.07.22 | ₩38,420 | ₩38,420 | ₩38,420 | ₩38,420 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩38,346 | ₩38,346 | ₩38,346 | ₩38,346 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩38,258 | ₩38,258 | ₩38,258 | ₩38,258 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩38,703 | ₩38,703 | ₩38,419 | ₩38,419 | -0.73% | 300 |
|---|
| 2026.07.16 | ₩38,630 | ₩38,630 | ₩38,630 | ₩38,630 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩38,234 | ₩38,266 | ₩38,234 | ₩38,266 | +0.08% | 100 |
|---|
| 2026.07.14 | ₩38,462 | ₩38,462 | ₩38,289 | ₩38,340 | -0.32% | 1천 |
|---|
| 2026.07.13 | ₩38,595 | ₩38,595 | ₩38,523 | ₩38,523 | -0.19% | 900 |
|---|
| 2026.07.10 | ₩38,488 | ₩38,569 | ₩38,488 | ₩38,554 | +0.17% | 300 |
|---|
| 2026.07.09 | ₩38,502 | ₩38,528 | ₩38,427 | ₩38,427 | -0.19% | 1.2천 |
|---|
| 2026.07.08 | ₩38,368 | ₩38,368 | ₩38,261 | ₩38,290 | -0.20% | 700 |
|---|
| 2026.07.07 | ₩38,810 | ₩38,810 | ₩38,683 | ₩38,683 | -0.33% | 1.4천 |
|---|
| 2026.07.06 | ₩38,528 | ₩38,624 | ₩38,528 | ₩38,624 | +0.25% | 500 |
|---|
| 2026.07.02 | ₩38,595 | ₩38,621 | ₩38,595 | ₩38,621 | +0.07% | 200 |
|---|
| 2026.07.01 | ₩38,354 | ₩38,354 | ₩38,301 | ₩38,313 | -0.11% | 300 |
|---|
| 2026.06.30 | ₩38,287 | ₩38,368 | ₩38,287 | ₩38,295 | +0.02% | 1.1천 |
|---|
| 2026.06.29 | ₩38,328 | ₩38,364 | ₩38,274 | ₩38,364 | +0.09% | 400 |
|---|
| 2026.06.26 | ₩38,328 | ₩38,328 | ₩38,326 | ₩38,326 | -0.00% | 400 |
|---|
| 2026.06.25 | ₩38,435 | ₩38,435 | ₩38,143 | ₩38,143 | -0.76% | 100 |
|---|
| 2026.06.24 | ₩38,040 | ₩38,180 | ₩38,024 | ₩38,024 | -0.04% | 900 |
|---|
| 2026.06.23 | ₩37,886 | ₩37,900 | ₩37,886 | ₩37,900 | +0.04% | 100 |
|---|
| 2026.06.22 | ₩37,926 | ₩37,939 | ₩37,844 | ₩37,844 | -0.22% | 6.9천 |
|---|
| 2026.06.18 | ₩38,100 | ₩38,154 | ₩38,000 | ₩38,000 | -0.26% | 5.6천 |
|---|
| 2026.06.17 | ₩38,395 | ₩38,395 | ₩37,859 | ₩37,908 | -1.27% | 1.1천 |
|---|
| 2026.06.16 | ₩38,542 | ₩38,542 | ₩38,459 | ₩38,459 | -0.22% | 300 |
|---|
| 2026.06.15 | ₩38,649 | ₩38,649 | ₩38,519 | ₩38,519 | -0.34% | 200 |
|---|
| 2026.06.12 | ₩38,100 | ₩38,368 | ₩38,100 | ₩38,299 | +0.52% | 1천 |
|---|
| 2026.06.11 | ₩37,604 | ₩38,045 | ₩37,604 | ₩38,045 | +1.17% | 700 |
|---|
| 2026.06.10 | ₩37,491 | ₩37,500 | ₩37,491 | ₩37,500 | +0.03% | 300 |
|---|
| 2026.06.09 | ₩37,417 | ₩37,899 | ₩37,417 | ₩37,808 | +1.05% | 6천 |
|---|
| 2026.06.08 | ₩37,725 | ₩37,725 | ₩37,604 | ₩37,604 | -0.32% | 300 |
|---|
| 2026.06.05 | ₩37,979 | ₩37,979 | ₩37,655 | ₩37,655 | -0.85% | 800 |
|---|
| 2026.06.04 | ₩38,033 | ₩38,056 | ₩38,033 | ₩38,056 | +0.06% | 400 |
|---|
| 2026.06.03 | ₩37,832 | ₩37,832 | ₩37,832 | ₩37,832 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩37,846 | ₩37,902 | ₩37,846 | ₩37,902 | +0.15% | 400 |
|---|
| 2026.06.01 | ₩37,658 | ₩37,734 | ₩37,658 | ₩37,734 | +0.20% | 600 |
|---|
| 2026.05.29 | ₩37,846 | ₩37,846 | ₩37,789 | ₩37,789 | -0.15% | 200 |
|---|
| 2026.05.28 | ₩37,852 | ₩37,852 | ₩37,796 | ₩37,796 | -0.15% | 300 |
|---|
| 2026.05.27 | ₩37,754 | ₩37,754 | ₩37,754 | ₩37,754 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩37,746 | ₩37,746 | ₩37,746 | ₩37,746 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩37,677 | ₩37,677 | ₩37,677 | ₩37,677 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩37,156 | ₩37,334 | ₩37,082 | ₩37,334 | +0.48% | 2.7천 |
|---|
| 2026.05.20 | ₩37,247 | ₩37,247 | ₩37,247 | ₩37,247 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩36,888 | ₩36,888 | ₩36,888 | ₩36,888 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,948 | ₩37,096 | ₩36,948 | ₩37,051 | +0.28% | 3.7천 |
|---|
| 2026.05.15 | ₩36,908 | ₩36,908 | ₩36,867 | ₩36,867 | -0.11% | 300 |
|---|
| 2026.05.14 | ₩37,259 | ₩37,259 | ₩37,259 | ₩37,259 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩37,015 | ₩37,163 | ₩37,015 | ₩37,133 | +0.32% | 600 |
|---|
| 2026.05.12 | ₩37,199 | ₩37,199 | ₩37,199 | ₩37,199 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩37,109 | ₩37,137 | ₩37,109 | ₩37,137 | +0.08% | 300 |
|---|
| 2026.05.08 | ₩37,154 | ₩37,154 | ₩37,154 | ₩37,154 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩37,149 | ₩37,149 | ₩36,994 | ₩36,994 | -0.42% | 600 |
|---|
| 2026.05.06 | ₩37,122 | ₩37,338 | ₩37,122 | ₩37,338 | +0.58% | 200 |
|---|
| 2026.05.05 | ₩36,667 | ₩36,893 | ₩36,667 | ₩36,893 | +0.62% | 200 |
|---|
| 2026.05.04 | ₩36,761 | ₩36,868 | ₩36,664 | ₩36,664 | -0.26% | 1.2천 |
|---|
| 2026.05.01 | ₩36,974 | ₩36,974 | ₩36,974 | ₩36,974 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩36,908 | ₩37,084 | ₩36,908 | ₩37,084 | +0.48% | 200 |
|---|
| 2026.04.29 | ₩36,466 | ₩36,520 | ₩36,466 | ₩36,520 | +0.15% | 5.6천 |
|---|
| 2026.04.28 | ₩36,506 | ₩36,580 | ₩36,506 | ₩36,580 | +0.20% | 5.8천 |
|---|
| 2026.04.27 | ₩36,721 | ₩36,721 | ₩36,647 | ₩36,659 | -0.17% | 500 |
|---|
| 2026.04.24 | ₩36,680 | ₩36,680 | ₩36,654 | ₩36,671 | -0.03% | 1천 |
|---|
| 2026.04.23 | ₩36,480 | ₩36,806 | ₩36,480 | ₩36,806 | +0.90% | 200 |
|---|
| 2026.04.22 | ₩36,587 | ₩36,587 | ₩36,580 | ₩36,580 | -0.02% | 200 |
|---|
| 2026.04.21 | ₩36,948 | ₩36,948 | ₩36,647 | ₩36,647 | -0.82% | 1.3천 |
|---|
| 2026.04.20 | ₩36,814 | ₩36,881 | ₩36,814 | ₩36,850 | +0.10% | 300 |
|---|
| 2026.04.17 | ₩36,788 | ₩36,881 | ₩36,788 | ₩36,816 | +0.08% | 9.2천 |
|---|
| 2026.04.16 | ₩36,292 | ₩36,419 | ₩36,292 | ₩36,419 | +0.35% | 400 |
|---|
| 2026.04.15 | ₩36,319 | ₩36,319 | ₩36,279 | ₩36,279 | -0.11% | 100 |
|---|
| 2026.04.14 | ₩36,268 | ₩36,268 | ₩36,268 | ₩36,268 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩35,756 | ₩36,125 | ₩35,756 | ₩36,125 | +1.03% | 1.6천 |
|---|
| 2026.04.10 | ₩35,877 | ₩35,877 | ₩35,877 | ₩35,877 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩35,930 | ₩36,170 | ₩35,930 | ₩36,170 | +0.67% | 300 |
|---|
| 2026.04.08 | ₩35,904 | ₩36,013 | ₩35,810 | ₩36,013 | +0.31% | 1.4천 |
|---|
| 2026.04.07 | ₩35,114 | ₩35,214 | ₩35,033 | ₩35,214 | +0.29% | 300 |
|---|
| 2026.04.06 | ₩35,247 | ₩35,274 | ₩35,167 | ₩35,274 | +0.08% | 3.5천 |
|---|
| 2026.04.02 | ₩34,993 | ₩35,160 | ₩34,993 | ₩35,160 | +0.48% | 400 |
|---|
| 2026.04.01 | ₩35,033 | ₩35,154 | ₩35,033 | ₩35,065 | +0.09% | 2.5천 |
|---|
| 2026.03.31 | ₩34,578 | ₩34,969 | ₩34,417 | ₩34,969 | +1.13% | 400 |
|---|
| 2026.03.30 | ₩34,672 | ₩34,672 | ₩34,309 | ₩34,309 | -1.05% | 2천 |
|---|
| 2026.03.27 | ₩34,698 | ₩34,779 | ₩34,384 | ₩34,384 | -0.91% | 1.1천 |
|---|
| 2026.03.26 | ₩35,167 | ₩35,167 | ₩34,818 | ₩34,818 | -0.99% | 4.1천 |
|---|
| 2026.03.25 | ₩35,181 | ₩35,234 | ₩35,127 | ₩35,202 | +0.06% | 1.5천 |
|---|
| 2026.03.24 | ₩35,033 | ₩35,114 | ₩35,008 | ₩35,008 | -0.07% | 400 |
|---|
| 2026.03.23 | ₩35,154 | ₩35,154 | ₩34,931 | ₩34,931 | -0.63% | 600 |
|---|
| 2026.03.20 | ₩35,100 | ₩35,100 | ₩34,593 | ₩34,593 | -1.45% | 3.3천 |
|---|
| 2026.03.19 | ₩35,114 | ₩35,234 | ₩35,033 | ₩35,194 | +0.23% | 6.2천 |
|---|
| 2026.03.18 | ₩35,422 | ₩35,475 | ₩35,221 | ₩35,221 | -0.57% | 300 |
|---|
| 2026.03.17 | ₩35,803 | ₩35,803 | ₩35,740 | ₩35,740 | -0.18% | 2.2천 |
|---|
| 2026.03.16 | ₩35,586 | ₩35,586 | ₩35,586 | ₩35,586 | 0.00% | 500 |
|---|
| 2026.03.13 | ₩35,661 | ₩35,661 | ₩35,329 | ₩35,329 | -0.93% | 2.5천 |
|---|
| 2026.03.12 | ₩35,703 | ₩35,703 | ₩35,328 | ₩35,379 | -0.91% | 4.1천 |
|---|
| 2026.03.11 | ₩35,904 | ₩35,944 | ₩35,797 | ₩35,850 | -0.15% | 3천 |
|---|
| 2026.03.10 | ₩36,198 | ₩36,212 | ₩35,951 | ₩35,951 | -0.68% | 1천 |
|---|
| 2026.03.09 | ₩35,810 | ₩36,158 | ₩35,435 | ₩36,158 | +0.97% | 1.8만 |
|---|
| 2026.03.06 | ₩36,145 | ₩36,145 | ₩35,944 | ₩36,087 | -0.16% | 3.2천 |
|---|
| 2026.03.05 | ₩36,453 | ₩36,453 | ₩36,453 | ₩36,453 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩36,814 | ₩36,962 | ₩36,814 | ₩36,891 | +0.21% | 1.3천 |
|---|
| 2026.03.03 | ₩36,587 | ₩36,660 | ₩36,252 | ₩36,660 | +0.20% | 3.3천 |
|---|
| 2026.03.02 | ₩37,042 | ₩37,149 | ₩36,921 | ₩37,136 | +0.25% | 2만 |
|---|
| 2026.02.27 | ₩37,069 | ₩37,229 | ₩37,069 | ₩37,229 | +0.43% | 1.8만 |
|---|
| 2026.02.26 | ₩37,015 | ₩37,133 | ₩37,015 | ₩37,133 | +0.32% | 900 |
|---|
| 2026.02.25 | ₩36,975 | ₩36,995 | ₩36,975 | ₩36,995 | +0.05% | 2.3천 |
|---|
| 2026.02.24 | ₩36,868 | ₩37,022 | ₩36,868 | ₩37,022 | +0.42% | 600 |
|---|
| 2026.02.23 | ₩36,868 | ₩36,868 | ₩36,769 | ₩36,769 | -0.27% | 900 |
|---|
| 2026.02.20 | ₩36,935 | ₩37,062 | ₩36,935 | ₩37,062 | +0.34% | 300 |
|---|
| 2026.02.19 | ₩36,861 | ₩36,861 | ₩36,861 | ₩36,861 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩37,000 | ₩37,000 | ₩37,000 | ₩37,000 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩36,721 | ₩36,848 | ₩36,721 | ₩36,848 | +0.35% | 1.6천 |
|---|
| 2026.02.13 | ₩36,856 | ₩36,856 | ₩36,856 | ₩36,856 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩36,788 | ₩36,788 | ₩36,572 | ₩36,572 | -0.59% | 700 |
|---|
| 2026.02.11 | ₩36,988 | ₩37,002 | ₩36,935 | ₩36,988 | 0.00% | 3.4천 |
|---|
| 2026.02.10 | ₩36,895 | ₩36,935 | ₩36,821 | ₩36,821 | -0.20% | 1.6천 |
|---|
| 2026.02.09 | ₩36,627 | ₩36,761 | ₩36,627 | ₩36,761 | +0.37% | 2.6천 |
|---|
| 2026.02.06 | ₩36,506 | ₩36,767 | ₩36,502 | ₩36,767 | +0.72% | 7.2천 |
|---|
| 2026.02.05 | ₩36,225 | ₩36,225 | ₩36,110 | ₩36,110 | -0.32% | 300 |
|---|
| 2026.02.04 | ₩36,319 | ₩36,378 | ₩36,259 | ₩36,299 | -0.06% | 2.9천 |
|---|
| 2026.02.03 | ₩35,810 | ₩36,158 | ₩35,810 | ₩36,060 | +0.70% | 1.7천 |
|---|
| 2026.02.02 | ₩36,004 | ₩36,004 | ₩36,004 | ₩36,004 | 0.00% | 500 |
|---|
| 2026.01.30 | ₩35,636 | ₩35,810 | ₩35,636 | ₩35,810 | +0.49% | 3.8천 |
|---|
| 2026.01.29 | ₩35,855 | ₩35,855 | ₩35,855 | ₩35,855 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩35,877 | ₩35,877 | ₩35,770 | ₩35,770 | -0.30% | 100 |
|---|
| 2026.01.27 | ₩35,957 | ₩35,957 | ₩35,837 | ₩35,884 | -0.20% | 600 |
|---|
| 2026.01.26 | ₩36,051 | ₩36,051 | ₩35,904 | ₩35,951 | -0.28% | 4.6천 |
|---|
| 2026.01.23 | ₩36,024 | ₩36,024 | ₩35,877 | ₩35,877 | -0.41% | 6.8천 |
|---|
| 2026.01.22 | ₩36,091 | ₩36,091 | ₩36,052 | ₩36,052 | -0.11% | 1만 |
|---|
| 2026.01.21 | ₩35,776 | ₩35,977 | ₩35,776 | ₩35,977 | +0.56% | 300 |
|---|
| 2026.01.20 | ₩35,489 | ₩35,489 | ₩35,462 | ₩35,462 | -0.08% | 300 |
|---|
| 2026.01.16 | ₩36,004 | ₩36,011 | ₩35,971 | ₩35,971 | -0.09% | 700 |
|---|
| 2026.01.15 | ₩36,105 | ₩36,105 | ₩36,060 | ₩36,060 | -0.12% | 300 |
|---|
| 2026.01.14 | ₩35,790 | ₩35,881 | ₩35,790 | ₩35,881 | +0.25% | 900 |
|---|
| 2026.01.13 | ₩35,622 | ₩35,710 | ₩35,616 | ₩35,710 | +0.24% | 5.5천 |
|---|
| 2026.01.12 | ₩35,676 | ₩35,710 | ₩35,676 | ₩35,710 | +0.09% | 800 |
|---|
| 2026.01.09 | ₩35,703 | ₩35,716 | ₩35,696 | ₩35,696 | -0.02% | 1.4천 |
|---|
| 2026.01.08 | ₩35,475 | ₩35,569 | ₩35,468 | ₩35,468 | -0.02% | 2.2천 |
|---|
| 2026.01.07 | ₩35,120 | ₩35,120 | ₩35,120 | ₩35,120 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩35,495 | ₩35,495 | ₩35,495 | ₩35,495 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩35,218 | ₩35,218 | ₩35,174 | ₩35,174 | -0.13% | 200 |
|---|
| 2026.01.02 | ₩34,698 | ₩34,980 | ₩34,698 | ₩34,868 | +0.49% | 1.3천 |
|---|
| 2025.12.31 | ₩34,899 | ₩34,899 | ₩34,692 | ₩34,692 | -0.59% | 3.5천 |
|---|
| 2025.12.30 | ₩34,993 | ₩34,993 | ₩34,913 | ₩34,946 | -0.13% | 1.3천 |
|---|
| 2025.12.29 | ₩34,898 | ₩34,953 | ₩34,859 | ₩34,933 | +0.10% | 9.3천 |
|---|
| 2025.12.26 | ₩34,899 | ₩35,020 | ₩34,897 | ₩35,020 | +0.35% | 1천 |
|---|
| 2025.12.24 | ₩35,039 | ₩35,039 | ₩35,039 | ₩35,039 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩34,819 | ₩34,852 | ₩34,819 | ₩34,852 | +0.10% | 100 |
|---|
| 2025.12.22 | ₩34,886 | ₩34,886 | ₩34,886 | ₩34,886 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩34,768 | ₩34,792 | ₩34,694 | ₩34,694 | -0.21% | 2.1천 |
|---|
| 2025.12.18 | ₩34,799 | ₩34,799 | ₩34,799 | ₩34,799 | 0.00% | 600 |
|---|
| 2025.12.17 | ₩34,966 | ₩34,966 | ₩34,732 | ₩34,732 | -0.67% | 800 |
|---|
| 2025.12.16 | ₩34,812 | ₩34,885 | ₩34,812 | ₩34,885 | +0.21% | 1.6천 |
|---|
| 2025.12.15 | ₩35,087 | ₩35,167 | ₩35,087 | ₩35,167 | +0.23% | 100 |
|---|
| 2025.12.12 | ₩35,314 | ₩35,314 | ₩35,047 | ₩35,047 | -0.76% | 2.4천 |
|---|
| 2025.12.11 | ₩35,194 | ₩35,221 | ₩35,187 | ₩35,207 | +0.04% | 2천 |
|---|
| 2025.12.10 | ₩34,946 | ₩34,946 | ₩34,946 | ₩34,946 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩34,524 | ₩34,524 | ₩34,524 | ₩34,524 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩34,658 | ₩34,658 | ₩34,531 | ₩34,531 | -0.37% | 200 |
|---|
| 2025.12.05 | ₩34,785 | ₩34,785 | ₩34,785 | ₩34,785 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩34,693 | ₩34,693 | ₩34,693 | ₩34,693 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩34,736 | ₩34,745 | ₩34,736 | ₩34,745 | +0.03% | 100 |
|---|
| 2025.12.02 | ₩34,457 | ₩34,522 | ₩34,444 | ₩34,522 | +0.19% | 700 |
|---|
| 2025.12.01 | ₩34,712 | ₩34,725 | ₩34,544 | ₩34,544 | -0.48% | 600 |
|---|
| 2025.11.28 | ₩34,810 | ₩34,810 | ₩34,810 | ₩34,810 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩34,417 | ₩34,685 | ₩34,417 | ₩34,648 | +0.67% | 1.8천 |
|---|
| 2025.11.25 | ₩34,082 | ₩34,330 | ₩34,082 | ₩34,330 | +0.73% | 400 |
|---|
| 2025.11.24 | ₩33,821 | ₩33,922 | ₩33,774 | ₩33,900 | +0.23% | 5.6천 |
|---|
| 2025.11.21 | ₩33,413 | ₩33,828 | ₩33,413 | ₩33,734 | +0.96% | 1.2만 |
|---|
| 2025.11.20 | ₩33,827 | ₩33,828 | ₩33,157 | ₩33,157 | -1.98% | 2.2천 |
|---|
| 2025.11.19 | ₩33,413 | ₩33,444 | ₩33,413 | ₩33,444 | +0.09% | 2.2천 |
|---|
| 2025.11.18 | ₩33,587 | ₩33,644 | ₩33,587 | ₩33,644 | +0.17% | 2.1천 |
|---|
| 2025.11.17 | ₩33,619 | ₩33,619 | ₩33,619 | ₩33,619 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩34,002 | ₩34,002 | ₩33,922 | ₩33,989 | -0.04% | 500 |
|---|
| 2025.11.13 | ₩34,377 | ₩34,377 | ₩34,082 | ₩34,082 | -0.86% | 1.8천 |
|---|
| 2025.11.12 | ₩34,487 | ₩34,487 | ₩34,440 | ₩34,444 | -0.12% | 1.9천 |
|---|
| 2025.11.11 | ₩34,190 | ₩34,306 | ₩34,190 | ₩34,306 | +0.34% | 1.7천 |
|---|
| 2025.11.10 | ₩34,096 | ₩34,096 | ₩34,096 | ₩34,096 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩33,962 | ₩34,015 | ₩33,948 | ₩33,990 | +0.08% | 3.7천 |
|---|
| 2025.11.06 | ₩33,774 | ₩33,774 | ₩33,723 | ₩33,723 | -0.15% | 100 |
|---|
| 2025.11.05 | ₩33,761 | ₩33,935 | ₩33,761 | ₩33,935 | +0.52% | 400 |
|---|
| 2025.11.04 | ₩33,734 | ₩33,734 | ₩33,687 | ₩33,687 | -0.14% | 1.6천 |
|---|
| 2025.11.03 | ₩34,109 | ₩34,109 | ₩33,843 | ₩33,843 | -0.78% | 300 |
|---|
| 2025.10.31 | ₩34,015 | ₩34,069 | ₩34,015 | ₩34,036 | +0.06% | 200 |
|---|
| 2025.10.30 | ₩34,176 | ₩34,176 | ₩33,982 | ₩33,982 | -0.57% | 200 |
|---|
| 2025.10.29 | ₩34,350 | ₩34,364 | ₩34,176 | ₩34,176 | -0.51% | 400 |
|---|
| 2025.10.28 | ₩34,489 | ₩34,489 | ₩34,489 | ₩34,489 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩34,618 | ₩34,668 | ₩34,618 | ₩34,668 | +0.14% | 200 |
|---|
| 2025.10.24 | ₩34,524 | ₩34,564 | ₩34,485 | ₩34,485 | -0.11% | 1.7천 |
|---|
| 2025.10.23 | ₩34,370 | ₩34,370 | ₩34,370 | ₩34,370 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩34,270 | ₩34,270 | ₩34,246 | ₩34,246 | -0.07% | 6.5천 |
|---|
| 2025.10.21 | ₩34,368 | ₩34,368 | ₩34,368 | ₩34,368 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩34,310 | ₩34,310 | ₩34,269 | ₩34,269 | -0.12% | 800 |
|---|
| 2025.10.17 | ₩34,001 | ₩34,001 | ₩33,995 | ₩33,995 | -0.02% | 200 |
|---|
| 2025.10.16 | ₩34,029 | ₩34,029 | ₩33,734 | ₩33,792 | -0.70% | 500 |
|---|
| 2025.10.15 | ₩34,203 | ₩34,203 | ₩33,918 | ₩34,098 | -0.31% | 2.1천 |
|---|
| 2025.10.14 | ₩33,974 | ₩33,974 | ₩33,974 | ₩33,974 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩33,707 | ₩33,707 | ₩33,695 | ₩33,695 | -0.04% | 400 |
|---|
| 2025.10.10 | ₩33,855 | ₩33,855 | ₩33,387 | ₩33,387 | -1.38% | 3.9천 |
|---|