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 | ₩39,147 | ₩39,147 | ₩39,147 | ₩39,147 | 0.00% | 200 |
| 2026.10.08 | ₩38,950 | ₩38,950 | ₩38,950 | ₩38,950 | 0.00% | 100 |
| 2026.10.07 | ₩38,684 | ₩38,684 | ₩38,684 | ₩38,684 | 0.00% | 500 |
| 2026.10.06 | ₩38,812 | ₩38,884 | ₩38,812 | ₩38,884 | +0.19% | 700 |
| 2026.10.05 | ₩38,557 | ₩38,651 | ₩38,557 | ₩38,622 | +0.17% | 1.7만 |
| 2026.10.02 | ₩38,487 | ₩38,487 | ₩38,487 | ₩38,487 | 0.00% | 200 |
| 2026.10.01 | ₩38,194 | ₩38,329 | ₩38,060 | ₩38,278 | +0.22% | 1.5천 |
| 2026.09.30 | ₩38,396 | ₩38,396 | ₩38,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,201 |
| -0.51% |
| 800 |
| 2026.09.29 | ₩38,396 | ₩38,498 | ₩38,382 | ₩38,498 | +0.27% | 7.1천 |
|---|
| 2026.09.28 | ₩38,610 | ₩38,610 | ₩38,543 | ₩38,543 | -0.17% | 9.7천 |
|---|
| 2026.09.25 | ₩38,789 | ₩38,789 | ₩38,789 | ₩38,789 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩38,613 | ₩38,613 | ₩38,613 | ₩38,613 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩38,906 | ₩38,906 | ₩38,771 | ₩38,771 | -0.34% | 600 |
|---|
| 2026.09.22 | ₩39,040 | ₩39,040 | ₩39,040 | ₩39,040 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩39,041 | ₩39,041 | ₩39,041 | ₩39,041 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩38,825 | ₩38,879 | ₩38,824 | ₩38,824 | -0.00% | 300 |
|---|
| 2026.09.17 | ₩39,218 | ₩39,218 | ₩39,218 | ₩39,218 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩39,228 | ₩39,308 | ₩39,017 | ₩39,017 | -0.54% | 400 |
|---|
| 2026.09.15 | ₩39,348 | ₩39,348 | ₩39,241 | ₩39,241 | -0.27% | 1.1천 |
|---|
| 2026.09.14 | ₩39,388 | ₩39,489 | ₩39,388 | ₩39,489 | +0.26% | 300 |
|---|
| 2026.09.11 | ₩39,509 | ₩39,509 | ₩39,456 | ₩39,461 | -0.12% | 500 |
|---|
| 2026.09.10 | ₩39,112 | ₩39,112 | ₩39,112 | ₩39,112 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩39,327 | ₩39,327 | ₩39,327 | ₩39,327 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩39,617 | ₩39,617 | ₩39,617 | ₩39,617 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩39,992 | ₩39,992 | ₩39,906 | ₩39,906 | -0.21% | 2.5천 |
|---|
| 2026.09.03 | ₩40,086 | ₩40,086 | ₩40,073 | ₩40,086 | 0.00% | 500 |
|---|
| 2026.09.02 | ₩39,845 | ₩39,914 | ₩39,845 | ₩39,914 | +0.18% | 1.5천 |
|---|
| 2026.09.01 | ₩39,845 | ₩39,925 | ₩39,665 | ₩39,665 | -0.45% | 2.3천 |
|---|
| 2026.08.31 | ₩39,799 | ₩39,799 | ₩39,799 | ₩39,799 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩39,999 | ₩39,999 | ₩39,999 | ₩39,999 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩40,006 | ₩40,030 | ₩40,006 | ₩40,030 | +0.06% | 400 |
|---|
| 2026.08.26 | ₩40,328 | ₩40,381 | ₩40,301 | ₩40,322 | -0.01% | 800 |
|---|
| 2026.08.25 | ₩40,234 | ₩40,341 | ₩40,234 | ₩40,316 | +0.20% | 1천 |
|---|
| 2026.08.24 | ₩40,287 | ₩40,287 | ₩40,180 | ₩40,265 | -0.06% | 900 |
|---|
| 2026.08.21 | ₩40,126 | ₩40,193 | ₩40,126 | ₩40,155 | +0.07% | 3.4천 |
|---|
| 2026.08.20 | ₩39,904 | ₩39,904 | ₩39,904 | ₩39,904 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩40,448 | ₩40,448 | ₩40,448 | ₩40,448 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩39,761 | ₩39,761 | ₩39,761 | ₩39,761 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩39,992 | ₩39,992 | ₩39,865 | ₩39,865 | -0.32% | 1.1천 |
|---|
| 2026.08.14 | ₩40,180 | ₩40,180 | ₩40,180 | ₩40,180 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩40,167 | ₩40,179 | ₩40,167 | ₩40,179 | +0.03% | 200 |
|---|
| 2026.08.12 | ₩39,831 | ₩39,957 | ₩39,831 | ₩39,957 | +0.32% | 400 |
|---|
| 2026.08.11 | ₩39,912 | ₩39,912 | ₩39,841 | ₩39,841 | -0.18% | 200 |
|---|
| 2026.08.10 | ₩39,764 | ₩39,831 | ₩39,764 | ₩39,807 | +0.11% | 700 |
|---|
| 2026.08.07 | ₩39,763 | ₩39,763 | ₩39,763 | ₩39,763 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩39,590 | ₩39,590 | ₩39,533 | ₩39,533 | -0.14% | 300 |
|---|
| 2026.08.05 | ₩39,697 | ₩39,697 | ₩39,603 | ₩39,615 | -0.21% | 1.1천 |
|---|
| 2026.08.04 | ₩39,615 | ₩39,615 | ₩39,615 | ₩39,615 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩39,187 | ₩39,206 | ₩39,187 | ₩39,206 | +0.05% | 900 |
|---|
| 2026.07.31 | ₩38,906 | ₩38,906 | ₩38,893 | ₩38,893 | -0.03% | 1.1천 |
|---|
| 2026.07.30 | ₩38,718 | ₩38,892 | ₩38,718 | ₩38,892 | +0.45% | 300 |
|---|
| 2026.07.29 | ₩38,837 | ₩38,837 | ₩38,837 | ₩38,837 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩39,238 | ₩39,238 | ₩39,238 | ₩39,238 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩38,801 | ₩38,801 | ₩38,801 | ₩38,801 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩38,547 | ₩38,547 | ₩38,547 | ₩38,547 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩38,355 | ₩38,355 | ₩38,283 | ₩38,283 | -0.19% | 100 |
|---|
| 2026.07.22 | ₩38,488 | ₩38,488 | ₩38,488 | ₩38,488 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩38,415 | ₩38,415 | ₩38,415 | ₩38,415 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩38,326 | ₩38,326 | ₩38,326 | ₩38,326 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩38,771 | ₩38,771 | ₩38,487 | ₩38,487 | -0.73% | 300 |
|---|
| 2026.07.16 | ₩38,699 | ₩38,699 | ₩38,699 | ₩38,699 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩38,302 | ₩38,334 | ₩38,302 | ₩38,334 | +0.08% | 100 |
|---|
| 2026.07.14 | ₩38,530 | ₩38,530 | ₩38,357 | ₩38,408 | -0.32% | 1천 |
|---|
| 2026.07.13 | ₩38,664 | ₩38,664 | ₩38,592 | ₩38,592 | -0.19% | 900 |
|---|
| 2026.07.10 | ₩38,557 | ₩38,637 | ₩38,557 | ₩38,622 | +0.17% | 300 |
|---|
| 2026.07.09 | ₩38,570 | ₩38,597 | ₩38,495 | ₩38,495 | -0.19% | 1.2천 |
|---|
| 2026.07.08 | ₩38,436 | ₩38,436 | ₩38,329 | ₩38,358 | -0.20% | 700 |
|---|
| 2026.07.07 | ₩38,879 | ₩38,879 | ₩38,751 | ₩38,751 | -0.33% | 1.4천 |
|---|
| 2026.07.06 | ₩38,597 | ₩38,692 | ₩38,597 | ₩38,692 | +0.25% | 500 |
|---|
| 2026.07.02 | ₩38,664 | ₩38,690 | ₩38,664 | ₩38,690 | +0.07% | 200 |
|---|
| 2026.07.01 | ₩38,423 | ₩38,423 | ₩38,369 | ₩38,381 | -0.11% | 300 |
|---|
| 2026.06.30 | ₩38,355 | ₩38,436 | ₩38,355 | ₩38,364 | +0.02% | 1.1천 |
|---|
| 2026.06.29 | ₩38,396 | ₩38,432 | ₩38,342 | ₩38,432 | +0.09% | 400 |
|---|
| 2026.06.26 | ₩38,396 | ₩38,396 | ₩38,394 | ₩38,394 | -0.00% | 400 |
|---|
| 2026.06.25 | ₩38,503 | ₩38,503 | ₩38,211 | ₩38,211 | -0.76% | 100 |
|---|
| 2026.06.24 | ₩38,107 | ₩38,248 | ₩38,091 | ₩38,091 | -0.04% | 900 |
|---|
| 2026.06.23 | ₩37,953 | ₩37,968 | ₩37,953 | ₩37,968 | +0.04% | 100 |
|---|
| 2026.06.22 | ₩37,993 | ₩38,007 | ₩37,911 | ₩37,911 | -0.22% | 6.9천 |
|---|
| 2026.06.18 | ₩38,168 | ₩38,221 | ₩38,067 | ₩38,067 | -0.26% | 5.6천 |
|---|
| 2026.06.17 | ₩38,463 | ₩38,463 | ₩37,926 | ₩37,976 | -1.27% | 1.1천 |
|---|
| 2026.06.16 | ₩38,610 | ₩38,610 | ₩38,527 | ₩38,527 | -0.22% | 300 |
|---|
| 2026.06.15 | ₩38,718 | ₩38,718 | ₩38,588 | ₩38,588 | -0.34% | 200 |
|---|
| 2026.06.12 | ₩38,168 | ₩38,436 | ₩38,168 | ₩38,368 | +0.52% | 1천 |
|---|
| 2026.06.11 | ₩37,671 | ₩38,113 | ₩37,671 | ₩38,113 | +1.17% | 700 |
|---|
| 2026.06.10 | ₩37,557 | ₩37,567 | ₩37,557 | ₩37,567 | +0.03% | 300 |
|---|
| 2026.06.09 | ₩37,483 | ₩37,966 | ₩37,483 | ₩37,875 | +1.05% | 6천 |
|---|
| 2026.06.08 | ₩37,792 | ₩37,792 | ₩37,671 | ₩37,671 | -0.32% | 300 |
|---|
| 2026.06.05 | ₩38,047 | ₩38,047 | ₩37,722 | ₩37,722 | -0.85% | 800 |
|---|
| 2026.06.04 | ₩38,101 | ₩38,123 | ₩38,101 | ₩38,123 | +0.06% | 400 |
|---|
| 2026.06.03 | ₩37,899 | ₩37,899 | ₩37,899 | ₩37,899 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩37,913 | ₩37,969 | ₩37,913 | ₩37,969 | +0.15% | 400 |
|---|
| 2026.06.01 | ₩37,725 | ₩37,801 | ₩37,725 | ₩37,801 | +0.20% | 600 |
|---|
| 2026.05.29 | ₩37,913 | ₩37,913 | ₩37,856 | ₩37,856 | -0.15% | 200 |
|---|
| 2026.05.28 | ₩37,919 | ₩37,919 | ₩37,863 | ₩37,863 | -0.15% | 300 |
|---|
| 2026.05.27 | ₩37,822 | ₩37,822 | ₩37,822 | ₩37,822 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩37,813 | ₩37,813 | ₩37,813 | ₩37,813 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩37,744 | ₩37,744 | ₩37,744 | ₩37,744 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩37,222 | ₩37,400 | ₩37,148 | ₩37,400 | +0.48% | 2.7천 |
|---|
| 2026.05.20 | ₩37,313 | ₩37,313 | ₩37,313 | ₩37,313 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩36,954 | ₩36,954 | ₩36,954 | ₩36,954 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩37,014 | ₩37,161 | ₩37,014 | ₩37,117 | +0.28% | 3.7천 |
|---|
| 2026.05.15 | ₩36,974 | ₩36,974 | ₩36,932 | ₩36,932 | -0.11% | 300 |
|---|
| 2026.05.14 | ₩37,325 | ₩37,325 | ₩37,325 | ₩37,325 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩37,081 | ₩37,229 | ₩37,081 | ₩37,199 | +0.32% | 600 |
|---|
| 2026.05.12 | ₩37,265 | ₩37,265 | ₩37,265 | ₩37,265 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩37,175 | ₩37,203 | ₩37,175 | ₩37,203 | +0.08% | 300 |
|---|
| 2026.05.08 | ₩37,221 | ₩37,221 | ₩37,221 | ₩37,221 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩37,215 | ₩37,215 | ₩37,060 | ₩37,060 | -0.42% | 600 |
|---|
| 2026.05.06 | ₩37,188 | ₩37,404 | ₩37,188 | ₩37,404 | +0.58% | 200 |
|---|
| 2026.05.05 | ₩36,732 | ₩36,959 | ₩36,732 | ₩36,959 | +0.62% | 200 |
|---|
| 2026.05.04 | ₩36,826 | ₩36,933 | ₩36,730 | ₩36,730 | -0.26% | 1.2천 |
|---|
| 2026.05.01 | ₩37,039 | ₩37,039 | ₩37,039 | ₩37,039 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩36,974 | ₩37,149 | ₩36,974 | ₩37,149 | +0.48% | 200 |
|---|
| 2026.04.29 | ₩36,531 | ₩36,585 | ₩36,531 | ₩36,585 | +0.15% | 5.6천 |
|---|
| 2026.04.28 | ₩36,571 | ₩36,645 | ₩36,571 | ₩36,645 | +0.20% | 5.8천 |
|---|
| 2026.04.27 | ₩36,786 | ₩36,786 | ₩36,712 | ₩36,724 | -0.17% | 500 |
|---|
| 2026.04.24 | ₩36,746 | ₩36,746 | ₩36,719 | ₩36,736 | -0.03% | 1천 |
|---|
| 2026.04.23 | ₩36,544 | ₩36,872 | ₩36,544 | ₩36,872 | +0.90% | 200 |
|---|
| 2026.04.22 | ₩36,652 | ₩36,652 | ₩36,645 | ₩36,645 | -0.02% | 200 |
|---|
| 2026.04.21 | ₩37,014 | ₩37,014 | ₩36,712 | ₩36,712 | -0.82% | 1.3천 |
|---|
| 2026.04.20 | ₩36,880 | ₩36,947 | ₩36,880 | ₩36,916 | +0.10% | 300 |
|---|
| 2026.04.17 | ₩36,853 | ₩36,947 | ₩36,853 | ₩36,881 | +0.08% | 9.2천 |
|---|
| 2026.04.16 | ₩36,357 | ₩36,484 | ₩36,357 | ₩36,484 | +0.35% | 400 |
|---|
| 2026.04.15 | ₩36,383 | ₩36,383 | ₩36,343 | ₩36,343 | -0.11% | 100 |
|---|
| 2026.04.14 | ₩36,332 | ₩36,332 | ₩36,332 | ₩36,332 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩35,820 | ₩36,189 | ₩35,820 | ₩36,189 | +1.03% | 1.6천 |
|---|
| 2026.04.10 | ₩35,941 | ₩35,941 | ₩35,941 | ₩35,941 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩35,994 | ₩36,234 | ₩35,994 | ₩36,234 | +0.67% | 300 |
|---|
| 2026.04.08 | ₩35,967 | ₩36,078 | ₩35,874 | ₩36,078 | +0.31% | 1.4천 |
|---|
| 2026.04.07 | ₩35,176 | ₩35,277 | ₩35,095 | ₩35,277 | +0.29% | 300 |
|---|
| 2026.04.06 | ₩35,310 | ₩35,337 | ₩35,230 | ₩35,337 | +0.08% | 3.5천 |
|---|
| 2026.04.02 | ₩35,055 | ₩35,223 | ₩35,055 | ₩35,223 | +0.48% | 400 |
|---|
| 2026.04.01 | ₩35,095 | ₩35,216 | ₩35,095 | ₩35,128 | +0.09% | 2.5천 |
|---|
| 2026.03.31 | ₩34,639 | ₩35,031 | ₩34,478 | ₩35,031 | +1.13% | 400 |
|---|
| 2026.03.30 | ₩34,733 | ₩34,733 | ₩34,370 | ₩34,370 | -1.05% | 2천 |
|---|
| 2026.03.27 | ₩34,760 | ₩34,841 | ₩34,445 | ₩34,445 | -0.91% | 1.1천 |
|---|
| 2026.03.26 | ₩35,230 | ₩35,230 | ₩34,879 | ₩34,879 | -0.99% | 4.1천 |
|---|
| 2026.03.25 | ₩35,243 | ₩35,297 | ₩35,189 | ₩35,265 | +0.06% | 1.5천 |
|---|
| 2026.03.24 | ₩35,095 | ₩35,176 | ₩35,070 | ₩35,070 | -0.07% | 400 |
|---|
| 2026.03.23 | ₩35,216 | ₩35,216 | ₩34,994 | ₩34,994 | -0.63% | 600 |
|---|
| 2026.03.20 | ₩35,163 | ₩35,163 | ₩34,654 | ₩34,654 | -1.45% | 3.3천 |
|---|
| 2026.03.19 | ₩35,176 | ₩35,297 | ₩35,095 | ₩35,256 | +0.23% | 6.2천 |
|---|
| 2026.03.18 | ₩35,485 | ₩35,538 | ₩35,283 | ₩35,283 | -0.57% | 300 |
|---|
| 2026.03.17 | ₩35,867 | ₩35,867 | ₩35,804 | ₩35,804 | -0.18% | 2.2천 |
|---|
| 2026.03.16 | ₩35,650 | ₩35,650 | ₩35,650 | ₩35,650 | 0.00% | 500 |
|---|
| 2026.03.13 | ₩35,725 | ₩35,725 | ₩35,392 | ₩35,392 | -0.93% | 2.5천 |
|---|
| 2026.03.12 | ₩35,766 | ₩35,766 | ₩35,391 | ₩35,442 | -0.91% | 4.1천 |
|---|
| 2026.03.11 | ₩35,967 | ₩36,008 | ₩35,860 | ₩35,914 | -0.15% | 3천 |
|---|
| 2026.03.10 | ₩36,263 | ₩36,276 | ₩36,014 | ₩36,014 | -0.68% | 1천 |
|---|
| 2026.03.09 | ₩35,874 | ₩36,222 | ₩35,498 | ₩36,222 | +0.97% | 1.8만 |
|---|
| 2026.03.06 | ₩36,209 | ₩36,209 | ₩36,008 | ₩36,151 | -0.16% | 3.2천 |
|---|
| 2026.03.05 | ₩36,518 | ₩36,518 | ₩36,518 | ₩36,518 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩36,880 | ₩37,027 | ₩36,880 | ₩36,956 | +0.21% | 1.3천 |
|---|
| 2026.03.03 | ₩36,652 | ₩36,725 | ₩36,316 | ₩36,725 | +0.20% | 3.3천 |
|---|
| 2026.03.02 | ₩37,108 | ₩37,215 | ₩36,987 | ₩37,202 | +0.25% | 2만 |
|---|
| 2026.02.27 | ₩37,135 | ₩37,296 | ₩37,135 | ₩37,296 | +0.43% | 1.8만 |
|---|
| 2026.02.26 | ₩37,081 | ₩37,199 | ₩37,081 | ₩37,199 | +0.32% | 900 |
|---|
| 2026.02.25 | ₩37,041 | ₩37,061 | ₩37,041 | ₩37,061 | +0.05% | 2.3천 |
|---|
| 2026.02.24 | ₩36,933 | ₩37,088 | ₩36,933 | ₩37,088 | +0.42% | 600 |
|---|
| 2026.02.23 | ₩36,933 | ₩36,933 | ₩36,834 | ₩36,834 | -0.27% | 900 |
|---|
| 2026.02.20 | ₩37,001 | ₩37,128 | ₩37,001 | ₩37,128 | +0.34% | 300 |
|---|
| 2026.02.19 | ₩36,927 | ₩36,927 | ₩36,927 | ₩36,927 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩37,066 | ₩37,066 | ₩37,066 | ₩37,066 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩36,786 | ₩36,913 | ₩36,786 | ₩36,913 | +0.35% | 1.6천 |
|---|
| 2026.02.13 | ₩36,921 | ₩36,921 | ₩36,921 | ₩36,921 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩36,853 | ₩36,853 | ₩36,637 | ₩36,637 | -0.59% | 700 |
|---|
| 2026.02.11 | ₩37,054 | ₩37,068 | ₩37,001 | ₩37,054 | 0.00% | 3.4천 |
|---|
| 2026.02.10 | ₩36,960 | ₩37,001 | ₩36,886 | ₩36,886 | -0.20% | 1.6천 |
|---|
| 2026.02.09 | ₩36,692 | ₩36,826 | ₩36,692 | ₩36,826 | +0.37% | 2.6천 |
|---|
| 2026.02.06 | ₩36,571 | ₩36,833 | ₩36,567 | ₩36,833 | +0.72% | 7.2천 |
|---|
| 2026.02.05 | ₩36,289 | ₩36,289 | ₩36,174 | ₩36,174 | -0.32% | 300 |
|---|
| 2026.02.04 | ₩36,383 | ₩36,442 | ₩36,323 | ₩36,363 | -0.06% | 2.9천 |
|---|
| 2026.02.03 | ₩35,874 | ₩36,222 | ₩35,874 | ₩36,124 | +0.70% | 1.7천 |
|---|
| 2026.02.02 | ₩36,068 | ₩36,068 | ₩36,068 | ₩36,068 | 0.00% | 500 |
|---|
| 2026.01.30 | ₩35,699 | ₩35,874 | ₩35,699 | ₩35,874 | +0.49% | 3.8천 |
|---|
| 2026.01.29 | ₩35,919 | ₩35,919 | ₩35,919 | ₩35,919 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩35,941 | ₩35,941 | ₩35,833 | ₩35,833 | -0.30% | 100 |
|---|
| 2026.01.27 | ₩36,021 | ₩36,021 | ₩35,900 | ₩35,947 | -0.20% | 600 |
|---|
| 2026.01.26 | ₩36,115 | ₩36,115 | ₩35,967 | ₩36,014 | -0.28% | 4.6천 |
|---|
| 2026.01.23 | ₩36,088 | ₩36,088 | ₩35,941 | ₩35,941 | -0.41% | 6.8천 |
|---|
| 2026.01.22 | ₩36,155 | ₩36,155 | ₩36,116 | ₩36,116 | -0.11% | 1만 |
|---|
| 2026.01.21 | ₩35,840 | ₩36,041 | ₩35,840 | ₩36,041 | +0.56% | 300 |
|---|
| 2026.01.20 | ₩35,552 | ₩35,552 | ₩35,525 | ₩35,525 | -0.08% | 300 |
|---|
| 2026.01.16 | ₩36,068 | ₩36,075 | ₩36,035 | ₩36,035 | -0.09% | 700 |
|---|
| 2026.01.15 | ₩36,169 | ₩36,169 | ₩36,124 | ₩36,124 | -0.12% | 300 |
|---|
| 2026.01.14 | ₩35,853 | ₩35,945 | ₩35,853 | ₩35,945 | +0.25% | 900 |
|---|
| 2026.01.13 | ₩35,686 | ₩35,773 | ₩35,679 | ₩35,773 | +0.24% | 5.5천 |
|---|
| 2026.01.12 | ₩35,739 | ₩35,773 | ₩35,739 | ₩35,773 | +0.09% | 800 |
|---|
| 2026.01.09 | ₩35,766 | ₩35,780 | ₩35,760 | ₩35,760 | -0.02% | 1.4천 |
|---|
| 2026.01.08 | ₩35,538 | ₩35,632 | ₩35,531 | ₩35,531 | -0.02% | 2.2천 |
|---|
| 2026.01.07 | ₩35,183 | ₩35,183 | ₩35,183 | ₩35,183 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩35,558 | ₩35,558 | ₩35,558 | ₩35,558 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩35,281 | ₩35,281 | ₩35,236 | ₩35,236 | -0.13% | 200 |
|---|
| 2026.01.02 | ₩34,760 | ₩35,042 | ₩34,760 | ₩34,930 | +0.49% | 1.3천 |
|---|
| 2025.12.31 | ₩34,961 | ₩34,961 | ₩34,753 | ₩34,753 | -0.59% | 3.5천 |
|---|
| 2025.12.30 | ₩35,055 | ₩35,055 | ₩34,975 | ₩35,008 | -0.13% | 1.3천 |
|---|
| 2025.12.29 | ₩34,960 | ₩35,015 | ₩34,921 | ₩34,995 | +0.10% | 9.3천 |
|---|
| 2025.12.26 | ₩34,961 | ₩35,082 | ₩34,959 | ₩35,082 | +0.35% | 1천 |
|---|
| 2025.12.24 | ₩35,101 | ₩35,101 | ₩35,101 | ₩35,101 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩34,881 | ₩34,914 | ₩34,881 | ₩34,914 | +0.10% | 100 |
|---|
| 2025.12.22 | ₩34,948 | ₩34,948 | ₩34,948 | ₩34,948 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩34,830 | ₩34,854 | ₩34,756 | ₩34,756 | -0.21% | 2.1천 |
|---|
| 2025.12.18 | ₩34,861 | ₩34,861 | ₩34,861 | ₩34,861 | 0.00% | 600 |
|---|
| 2025.12.17 | ₩35,028 | ₩35,028 | ₩34,794 | ₩34,794 | -0.67% | 800 |
|---|
| 2025.12.16 | ₩34,874 | ₩34,947 | ₩34,874 | ₩34,947 | +0.21% | 1.6천 |
|---|
| 2025.12.15 | ₩35,149 | ₩35,230 | ₩35,149 | ₩35,230 | +0.23% | 100 |
|---|
| 2025.12.12 | ₩35,377 | ₩35,377 | ₩35,109 | ₩35,109 | -0.76% | 2.4천 |
|---|
| 2025.12.11 | ₩35,256 | ₩35,283 | ₩35,250 | ₩35,270 | +0.04% | 2천 |
|---|
| 2025.12.10 | ₩35,008 | ₩35,008 | ₩35,008 | ₩35,008 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩34,586 | ₩34,586 | ₩34,586 | ₩34,586 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩34,720 | ₩34,720 | ₩34,592 | ₩34,592 | -0.37% | 200 |
|---|
| 2025.12.05 | ₩34,847 | ₩34,847 | ₩34,847 | ₩34,847 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩34,755 | ₩34,755 | ₩34,755 | ₩34,755 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩34,798 | ₩34,807 | ₩34,798 | ₩34,807 | +0.03% | 100 |
|---|
| 2025.12.02 | ₩34,519 | ₩34,583 | ₩34,505 | ₩34,583 | +0.19% | 700 |
|---|
| 2025.12.01 | ₩34,773 | ₩34,787 | ₩34,606 | ₩34,606 | -0.48% | 600 |
|---|
| 2025.11.28 | ₩34,871 | ₩34,871 | ₩34,871 | ₩34,871 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩34,478 | ₩34,747 | ₩34,478 | ₩34,709 | +0.67% | 1.8천 |
|---|
| 2025.11.25 | ₩34,143 | ₩34,391 | ₩34,143 | ₩34,391 | +0.73% | 400 |
|---|
| 2025.11.24 | ₩33,881 | ₩33,982 | ₩33,834 | ₩33,961 | +0.23% | 5.6천 |
|---|
| 2025.11.21 | ₩33,472 | ₩33,888 | ₩33,472 | ₩33,794 | +0.96% | 1.2만 |
|---|
| 2025.11.20 | ₩33,887 | ₩33,888 | ₩33,216 | ₩33,216 | -1.98% | 2.2천 |
|---|
| 2025.11.19 | ₩33,472 | ₩33,503 | ₩33,472 | ₩33,503 | +0.09% | 2.2천 |
|---|
| 2025.11.18 | ₩33,647 | ₩33,704 | ₩33,647 | ₩33,704 | +0.17% | 2.1천 |
|---|
| 2025.11.17 | ₩33,679 | ₩33,679 | ₩33,679 | ₩33,679 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩34,062 | ₩34,062 | ₩33,982 | ₩34,049 | -0.04% | 500 |
|---|
| 2025.11.13 | ₩34,438 | ₩34,438 | ₩34,143 | ₩34,143 | -0.86% | 1.8천 |
|---|
| 2025.11.12 | ₩34,548 | ₩34,548 | ₩34,501 | ₩34,505 | -0.12% | 1.9천 |
|---|
| 2025.11.11 | ₩34,250 | ₩34,367 | ₩34,250 | ₩34,367 | +0.34% | 1.7천 |
|---|
| 2025.11.10 | ₩34,156 | ₩34,156 | ₩34,156 | ₩34,156 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩34,022 | ₩34,076 | ₩34,009 | ₩34,050 | +0.08% | 3.7천 |
|---|
| 2025.11.06 | ₩33,834 | ₩33,834 | ₩33,783 | ₩33,783 | -0.15% | 100 |
|---|
| 2025.11.05 | ₩33,821 | ₩33,995 | ₩33,821 | ₩33,995 | +0.52% | 400 |
|---|
| 2025.11.04 | ₩33,794 | ₩33,794 | ₩33,747 | ₩33,747 | -0.14% | 1.6천 |
|---|
| 2025.11.03 | ₩34,170 | ₩34,170 | ₩33,903 | ₩33,903 | -0.78% | 300 |
|---|
| 2025.10.31 | ₩34,076 | ₩34,130 | ₩34,076 | ₩34,096 | +0.06% | 200 |
|---|
| 2025.10.30 | ₩34,237 | ₩34,237 | ₩34,042 | ₩34,042 | -0.57% | 200 |
|---|
| 2025.10.29 | ₩34,411 | ₩34,425 | ₩34,237 | ₩34,237 | -0.51% | 400 |
|---|
| 2025.10.28 | ₩34,551 | ₩34,551 | ₩34,551 | ₩34,551 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩34,680 | ₩34,729 | ₩34,680 | ₩34,729 | +0.14% | 200 |
|---|
| 2025.10.24 | ₩34,586 | ₩34,626 | ₩34,547 | ₩34,547 | -0.11% | 1.7천 |
|---|
| 2025.10.23 | ₩34,431 | ₩34,431 | ₩34,431 | ₩34,431 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩34,331 | ₩34,331 | ₩34,307 | ₩34,307 | -0.07% | 6.5천 |
|---|
| 2025.10.21 | ₩34,429 | ₩34,429 | ₩34,429 | ₩34,429 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩34,371 | ₩34,371 | ₩34,329 | ₩34,329 | -0.12% | 800 |
|---|
| 2025.10.17 | ₩34,061 | ₩34,061 | ₩34,056 | ₩34,056 | -0.02% | 200 |
|---|
| 2025.10.16 | ₩34,089 | ₩34,089 | ₩33,794 | ₩33,852 | -0.70% | 500 |
|---|
| 2025.10.15 | ₩34,264 | ₩34,264 | ₩33,978 | ₩34,159 | -0.31% | 2.1천 |
|---|
| 2025.10.14 | ₩34,034 | ₩34,034 | ₩34,034 | ₩34,034 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩33,767 | ₩33,767 | ₩33,755 | ₩33,755 | -0.04% | 400 |
|---|
| 2025.10.10 | ₩33,915 | ₩33,915 | ₩33,447 | ₩33,447 | -1.38% | 3.9천 |
|---|