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 | ₩38,981 | ₩38,981 | ₩38,981 | ₩38,981 | 0.00% | 200 |
| 2026.10.08 | ₩38,785 | ₩38,785 | ₩38,785 | ₩38,785 | 0.00% | 100 |
| 2026.10.07 | ₩38,520 | ₩38,520 | ₩38,520 | ₩38,520 | 0.00% | 500 |
| 2026.10.06 | ₩38,647 | ₩38,719 | ₩38,647 | ₩38,719 | +0.19% | 700 |
| 2026.10.05 | ₩38,393 | ₩38,487 | ₩38,393 | ₩38,459 | +0.17% | 1.7만 |
| 2026.10.02 | ₩38,324 | ₩38,324 | ₩38,324 | ₩38,324 | 0.00% | 200 |
| 2026.10.01 | ₩38,033 | ₩38,166 | ₩37,899 | ₩38,115 | +0.22% | 1.5천 |
| 2026.09.30 | ₩38,233 | ₩38,233 | ₩38,039 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,039 |
| -0.51% |
| 800 |
| 2026.09.29 | ₩38,233 | ₩38,334 | ₩38,220 | ₩38,334 | +0.27% | 7.1천 |
|---|
| 2026.09.28 | ₩38,447 | ₩38,447 | ₩38,380 | ₩38,380 | -0.17% | 9.7천 |
|---|
| 2026.09.25 | ₩38,624 | ₩38,624 | ₩38,624 | ₩38,624 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩38,449 | ₩38,449 | ₩38,449 | ₩38,449 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩38,741 | ₩38,741 | ₩38,607 | ₩38,607 | -0.34% | 600 |
|---|
| 2026.09.22 | ₩38,874 | ₩38,874 | ₩38,874 | ₩38,874 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩38,875 | ₩38,875 | ₩38,875 | ₩38,875 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩38,660 | ₩38,714 | ₩38,659 | ₩38,659 | -0.00% | 300 |
|---|
| 2026.09.17 | ₩39,052 | ₩39,052 | ₩39,052 | ₩39,052 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩39,061 | ₩39,141 | ₩38,851 | ₩38,851 | -0.54% | 400 |
|---|
| 2026.09.15 | ₩39,181 | ₩39,181 | ₩39,074 | ₩39,074 | -0.27% | 1.1천 |
|---|
| 2026.09.14 | ₩39,221 | ₩39,322 | ₩39,221 | ₩39,322 | +0.26% | 300 |
|---|
| 2026.09.11 | ₩39,342 | ₩39,342 | ₩39,288 | ₩39,294 | -0.12% | 500 |
|---|
| 2026.09.10 | ₩38,946 | ₩38,946 | ₩38,946 | ₩38,946 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩39,160 | ₩39,160 | ₩39,160 | ₩39,160 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩39,449 | ₩39,449 | ₩39,449 | ₩39,449 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩39,823 | ₩39,823 | ₩39,737 | ₩39,737 | -0.21% | 2.5천 |
|---|
| 2026.09.03 | ₩39,916 | ₩39,916 | ₩39,903 | ₩39,916 | 0.00% | 500 |
|---|
| 2026.09.02 | ₩39,676 | ₩39,745 | ₩39,676 | ₩39,745 | +0.18% | 1.5천 |
|---|
| 2026.09.01 | ₩39,676 | ₩39,756 | ₩39,497 | ₩39,497 | -0.45% | 2.3천 |
|---|
| 2026.08.31 | ₩39,630 | ₩39,630 | ₩39,630 | ₩39,630 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩39,829 | ₩39,829 | ₩39,829 | ₩39,829 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩39,836 | ₩39,860 | ₩39,836 | ₩39,860 | +0.06% | 400 |
|---|
| 2026.08.26 | ₩40,157 | ₩40,210 | ₩40,130 | ₩40,151 | -0.01% | 800 |
|---|
| 2026.08.25 | ₩40,063 | ₩40,170 | ₩40,063 | ₩40,145 | +0.20% | 1천 |
|---|
| 2026.08.24 | ₩40,116 | ₩40,116 | ₩40,010 | ₩40,094 | -0.06% | 900 |
|---|
| 2026.08.21 | ₩39,956 | ₩40,023 | ₩39,956 | ₩39,984 | +0.07% | 3.4천 |
|---|
| 2026.08.20 | ₩39,734 | ₩39,734 | ₩39,734 | ₩39,734 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩40,277 | ₩40,277 | ₩40,277 | ₩40,277 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩39,593 | ₩39,593 | ₩39,593 | ₩39,593 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩39,823 | ₩39,823 | ₩39,696 | ₩39,696 | -0.32% | 1.1천 |
|---|
| 2026.08.14 | ₩40,010 | ₩40,010 | ₩40,010 | ₩40,010 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩39,996 | ₩40,008 | ₩39,996 | ₩40,008 | +0.03% | 200 |
|---|
| 2026.08.12 | ₩39,662 | ₩39,788 | ₩39,662 | ₩39,788 | +0.32% | 400 |
|---|
| 2026.08.11 | ₩39,742 | ₩39,742 | ₩39,672 | ₩39,672 | -0.18% | 200 |
|---|
| 2026.08.10 | ₩39,595 | ₩39,662 | ₩39,595 | ₩39,638 | +0.11% | 700 |
|---|
| 2026.08.07 | ₩39,594 | ₩39,594 | ₩39,594 | ₩39,594 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩39,422 | ₩39,422 | ₩39,366 | ₩39,366 | -0.14% | 300 |
|---|
| 2026.08.05 | ₩39,529 | ₩39,529 | ₩39,435 | ₩39,447 | -0.21% | 1.1천 |
|---|
| 2026.08.04 | ₩39,447 | ₩39,447 | ₩39,447 | ₩39,447 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩39,021 | ₩39,040 | ₩39,021 | ₩39,040 | +0.05% | 900 |
|---|
| 2026.07.31 | ₩38,741 | ₩38,741 | ₩38,728 | ₩38,728 | -0.03% | 1.1천 |
|---|
| 2026.07.30 | ₩38,553 | ₩38,727 | ₩38,553 | ₩38,727 | +0.45% | 300 |
|---|
| 2026.07.29 | ₩38,672 | ₩38,672 | ₩38,672 | ₩38,672 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩39,072 | ₩39,072 | ₩39,072 | ₩39,072 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩38,636 | ₩38,636 | ₩38,636 | ₩38,636 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩38,384 | ₩38,384 | ₩38,384 | ₩38,384 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩38,193 | ₩38,193 | ₩38,121 | ₩38,121 | -0.19% | 100 |
|---|
| 2026.07.22 | ₩38,325 | ₩38,325 | ₩38,325 | ₩38,325 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩38,252 | ₩38,252 | ₩38,252 | ₩38,252 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩38,163 | ₩38,163 | ₩38,163 | ₩38,163 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩38,607 | ₩38,607 | ₩38,324 | ₩38,324 | -0.73% | 300 |
|---|
| 2026.07.16 | ₩38,535 | ₩38,535 | ₩38,535 | ₩38,535 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩38,139 | ₩38,171 | ₩38,139 | ₩38,171 | +0.08% | 100 |
|---|
| 2026.07.14 | ₩38,366 | ₩38,366 | ₩38,194 | ₩38,245 | -0.32% | 1천 |
|---|
| 2026.07.13 | ₩38,500 | ₩38,500 | ₩38,428 | ₩38,428 | -0.19% | 900 |
|---|
| 2026.07.10 | ₩38,393 | ₩38,473 | ₩38,393 | ₩38,459 | +0.17% | 300 |
|---|
| 2026.07.09 | ₩38,407 | ₩38,433 | ₩38,332 | ₩38,332 | -0.19% | 1.2천 |
|---|
| 2026.07.08 | ₩38,273 | ₩38,273 | ₩38,166 | ₩38,195 | -0.20% | 700 |
|---|
| 2026.07.07 | ₩38,714 | ₩38,714 | ₩38,587 | ₩38,587 | -0.33% | 1.4천 |
|---|
| 2026.07.06 | ₩38,433 | ₩38,528 | ₩38,433 | ₩38,528 | +0.25% | 500 |
|---|
| 2026.07.02 | ₩38,500 | ₩38,525 | ₩38,500 | ₩38,525 | +0.07% | 200 |
|---|
| 2026.07.01 | ₩38,260 | ₩38,260 | ₩38,206 | ₩38,218 | -0.11% | 300 |
|---|
| 2026.06.30 | ₩38,193 | ₩38,273 | ₩38,193 | ₩38,201 | +0.02% | 1.1천 |
|---|
| 2026.06.29 | ₩38,233 | ₩38,269 | ₩38,179 | ₩38,269 | +0.09% | 400 |
|---|
| 2026.06.26 | ₩38,233 | ₩38,233 | ₩38,232 | ₩38,232 | -0.00% | 400 |
|---|
| 2026.06.25 | ₩38,340 | ₩38,340 | ₩38,049 | ₩38,049 | -0.76% | 100 |
|---|
| 2026.06.24 | ₩37,946 | ₩38,086 | ₩37,930 | ₩37,930 | -0.04% | 900 |
|---|
| 2026.06.23 | ₩37,792 | ₩37,807 | ₩37,792 | ₩37,807 | +0.04% | 100 |
|---|
| 2026.06.22 | ₩37,832 | ₩37,845 | ₩37,751 | ₩37,751 | -0.22% | 6.9천 |
|---|
| 2026.06.18 | ₩38,006 | ₩38,059 | ₩37,906 | ₩37,906 | -0.26% | 5.6천 |
|---|
| 2026.06.17 | ₩38,300 | ₩38,300 | ₩37,765 | ₩37,815 | -1.27% | 1.1천 |
|---|
| 2026.06.16 | ₩38,447 | ₩38,447 | ₩38,364 | ₩38,364 | -0.22% | 300 |
|---|
| 2026.06.15 | ₩38,553 | ₩38,553 | ₩38,424 | ₩38,424 | -0.34% | 200 |
|---|
| 2026.06.12 | ₩38,006 | ₩38,273 | ₩38,006 | ₩38,205 | +0.52% | 1천 |
|---|
| 2026.06.11 | ₩37,512 | ₩37,951 | ₩37,512 | ₩37,951 | +1.17% | 700 |
|---|
| 2026.06.10 | ₩37,398 | ₩37,407 | ₩37,398 | ₩37,407 | +0.03% | 300 |
|---|
| 2026.06.09 | ₩37,324 | ₩37,805 | ₩37,324 | ₩37,715 | +1.05% | 6천 |
|---|
| 2026.06.08 | ₩37,632 | ₩37,632 | ₩37,512 | ₩37,512 | -0.32% | 300 |
|---|
| 2026.06.05 | ₩37,886 | ₩37,886 | ₩37,562 | ₩37,562 | -0.85% | 800 |
|---|
| 2026.06.04 | ₩37,939 | ₩37,962 | ₩37,939 | ₩37,962 | +0.06% | 400 |
|---|
| 2026.06.03 | ₩37,739 | ₩37,739 | ₩37,739 | ₩37,739 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩37,752 | ₩37,808 | ₩37,752 | ₩37,808 | +0.15% | 400 |
|---|
| 2026.06.01 | ₩37,565 | ₩37,641 | ₩37,565 | ₩37,641 | +0.20% | 600 |
|---|
| 2026.05.29 | ₩37,752 | ₩37,752 | ₩37,696 | ₩37,696 | -0.15% | 200 |
|---|
| 2026.05.28 | ₩37,759 | ₩37,759 | ₩37,703 | ₩37,703 | -0.15% | 300 |
|---|
| 2026.05.27 | ₩37,661 | ₩37,661 | ₩37,661 | ₩37,661 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩37,653 | ₩37,653 | ₩37,653 | ₩37,653 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩37,584 | ₩37,584 | ₩37,584 | ₩37,584 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩37,064 | ₩37,242 | ₩36,991 | ₩37,242 | +0.48% | 2.7천 |
|---|
| 2026.05.20 | ₩37,155 | ₩37,155 | ₩37,155 | ₩37,155 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩36,797 | ₩36,797 | ₩36,797 | ₩36,797 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,857 | ₩37,004 | ₩36,857 | ₩36,960 | +0.28% | 3.7천 |
|---|
| 2026.05.15 | ₩36,817 | ₩36,817 | ₩36,775 | ₩36,775 | -0.11% | 300 |
|---|
| 2026.05.14 | ₩37,167 | ₩37,167 | ₩37,167 | ₩37,167 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩36,924 | ₩37,071 | ₩36,924 | ₩37,041 | +0.32% | 600 |
|---|
| 2026.05.12 | ₩37,107 | ₩37,107 | ₩37,107 | ₩37,107 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩37,017 | ₩37,045 | ₩37,017 | ₩37,045 | +0.08% | 300 |
|---|
| 2026.05.08 | ₩37,063 | ₩37,063 | ₩37,063 | ₩37,063 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩37,057 | ₩37,057 | ₩36,902 | ₩36,902 | -0.42% | 600 |
|---|
| 2026.05.06 | ₩37,031 | ₩37,246 | ₩37,031 | ₩37,246 | +0.58% | 200 |
|---|
| 2026.05.05 | ₩36,576 | ₩36,802 | ₩36,576 | ₩36,802 | +0.62% | 200 |
|---|
| 2026.05.04 | ₩36,670 | ₩36,777 | ₩36,574 | ₩36,574 | -0.26% | 1.2천 |
|---|
| 2026.05.01 | ₩36,882 | ₩36,882 | ₩36,882 | ₩36,882 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩36,817 | ₩36,992 | ₩36,817 | ₩36,992 | +0.48% | 200 |
|---|
| 2026.04.29 | ₩36,376 | ₩36,429 | ₩36,376 | ₩36,429 | +0.15% | 5.6천 |
|---|
| 2026.04.28 | ₩36,416 | ₩36,490 | ₩36,416 | ₩36,490 | +0.20% | 5.8천 |
|---|
| 2026.04.27 | ₩36,630 | ₩36,630 | ₩36,556 | ₩36,568 | -0.17% | 500 |
|---|
| 2026.04.24 | ₩36,590 | ₩36,590 | ₩36,563 | ₩36,580 | -0.03% | 1천 |
|---|
| 2026.04.23 | ₩36,389 | ₩36,715 | ₩36,389 | ₩36,715 | +0.90% | 200 |
|---|
| 2026.04.22 | ₩36,496 | ₩36,496 | ₩36,490 | ₩36,490 | -0.02% | 200 |
|---|
| 2026.04.21 | ₩36,857 | ₩36,857 | ₩36,556 | ₩36,556 | -0.82% | 1.3천 |
|---|
| 2026.04.20 | ₩36,723 | ₩36,790 | ₩36,723 | ₩36,759 | +0.10% | 300 |
|---|
| 2026.04.17 | ₩36,697 | ₩36,790 | ₩36,697 | ₩36,725 | +0.08% | 9.2천 |
|---|
| 2026.04.16 | ₩36,202 | ₩36,329 | ₩36,202 | ₩36,329 | +0.35% | 400 |
|---|
| 2026.04.15 | ₩36,229 | ₩36,229 | ₩36,189 | ₩36,189 | -0.11% | 100 |
|---|
| 2026.04.14 | ₩36,178 | ₩36,178 | ₩36,178 | ₩36,178 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩35,668 | ₩36,035 | ₩35,668 | ₩36,035 | +1.03% | 1.6천 |
|---|
| 2026.04.10 | ₩35,788 | ₩35,788 | ₩35,788 | ₩35,788 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩35,842 | ₩36,081 | ₩35,842 | ₩36,081 | +0.67% | 300 |
|---|
| 2026.04.08 | ₩35,815 | ₩35,924 | ₩35,721 | ₩35,924 | +0.31% | 1.4천 |
|---|
| 2026.04.07 | ₩35,027 | ₩35,127 | ₩34,947 | ₩35,127 | +0.29% | 300 |
|---|
| 2026.04.06 | ₩35,160 | ₩35,187 | ₩35,080 | ₩35,187 | +0.08% | 3.5천 |
|---|
| 2026.04.02 | ₩34,907 | ₩35,074 | ₩34,907 | ₩35,074 | +0.48% | 400 |
|---|
| 2026.04.01 | ₩34,947 | ₩35,067 | ₩34,947 | ₩34,979 | +0.09% | 2.5천 |
|---|
| 2026.03.31 | ₩34,492 | ₩34,882 | ₩34,332 | ₩34,882 | +1.13% | 400 |
|---|
| 2026.03.30 | ₩34,586 | ₩34,586 | ₩34,224 | ₩34,224 | -1.05% | 2천 |
|---|
| 2026.03.27 | ₩34,613 | ₩34,693 | ₩34,299 | ₩34,299 | -0.91% | 1.1천 |
|---|
| 2026.03.26 | ₩35,080 | ₩35,080 | ₩34,732 | ₩34,732 | -0.99% | 4.1천 |
|---|
| 2026.03.25 | ₩35,094 | ₩35,147 | ₩35,040 | ₩35,115 | +0.06% | 1.5천 |
|---|
| 2026.03.24 | ₩34,947 | ₩35,027 | ₩34,921 | ₩34,921 | -0.07% | 400 |
|---|
| 2026.03.23 | ₩35,067 | ₩35,067 | ₩34,845 | ₩34,845 | -0.63% | 600 |
|---|
| 2026.03.20 | ₩35,013 | ₩35,013 | ₩34,507 | ₩34,507 | -1.45% | 3.3천 |
|---|
| 2026.03.19 | ₩35,027 | ₩35,147 | ₩34,947 | ₩35,107 | +0.23% | 6.2천 |
|---|
| 2026.03.18 | ₩35,334 | ₩35,387 | ₩35,134 | ₩35,134 | -0.57% | 300 |
|---|
| 2026.03.17 | ₩35,715 | ₩35,715 | ₩35,652 | ₩35,652 | -0.18% | 2.2천 |
|---|
| 2026.03.16 | ₩35,498 | ₩35,498 | ₩35,498 | ₩35,498 | 0.00% | 500 |
|---|
| 2026.03.13 | ₩35,573 | ₩35,573 | ₩35,242 | ₩35,242 | -0.93% | 2.5천 |
|---|
| 2026.03.12 | ₩35,615 | ₩35,615 | ₩35,241 | ₩35,291 | -0.91% | 4.1천 |
|---|
| 2026.03.11 | ₩35,815 | ₩35,855 | ₩35,708 | ₩35,762 | -0.15% | 3천 |
|---|
| 2026.03.10 | ₩36,109 | ₩36,122 | ₩35,862 | ₩35,862 | -0.68% | 1천 |
|---|
| 2026.03.09 | ₩35,721 | ₩36,069 | ₩35,347 | ₩36,069 | +0.97% | 1.8만 |
|---|
| 2026.03.06 | ₩36,055 | ₩36,055 | ₩35,855 | ₩35,998 | -0.16% | 3.2천 |
|---|
| 2026.03.05 | ₩36,363 | ₩36,363 | ₩36,363 | ₩36,363 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩36,723 | ₩36,870 | ₩36,723 | ₩36,799 | +0.21% | 1.3천 |
|---|
| 2026.03.03 | ₩36,496 | ₩36,570 | ₩36,162 | ₩36,570 | +0.20% | 3.3천 |
|---|
| 2026.03.02 | ₩36,950 | ₩37,057 | ₩36,830 | ₩37,044 | +0.25% | 2만 |
|---|
| 2026.02.27 | ₩36,977 | ₩37,137 | ₩36,977 | ₩37,137 | +0.43% | 1.8만 |
|---|
| 2026.02.26 | ₩36,924 | ₩37,041 | ₩36,924 | ₩37,041 | +0.32% | 900 |
|---|
| 2026.02.25 | ₩36,884 | ₩36,904 | ₩36,884 | ₩36,904 | +0.05% | 2.3천 |
|---|
| 2026.02.24 | ₩36,777 | ₩36,930 | ₩36,777 | ₩36,930 | +0.42% | 600 |
|---|
| 2026.02.23 | ₩36,777 | ₩36,777 | ₩36,678 | ₩36,678 | -0.27% | 900 |
|---|
| 2026.02.20 | ₩36,844 | ₩36,970 | ₩36,844 | ₩36,970 | +0.34% | 300 |
|---|
| 2026.02.19 | ₩36,770 | ₩36,770 | ₩36,770 | ₩36,770 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩36,909 | ₩36,909 | ₩36,909 | ₩36,909 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩36,630 | ₩36,757 | ₩36,630 | ₩36,757 | +0.35% | 1.6천 |
|---|
| 2026.02.13 | ₩36,765 | ₩36,765 | ₩36,765 | ₩36,765 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩36,697 | ₩36,697 | ₩36,482 | ₩36,482 | -0.59% | 700 |
|---|
| 2026.02.11 | ₩36,897 | ₩36,910 | ₩36,844 | ₩36,897 | 0.00% | 3.4천 |
|---|
| 2026.02.10 | ₩36,803 | ₩36,844 | ₩36,730 | ₩36,730 | -0.20% | 1.6천 |
|---|
| 2026.02.09 | ₩36,536 | ₩36,670 | ₩36,536 | ₩36,670 | +0.37% | 2.6천 |
|---|
| 2026.02.06 | ₩36,416 | ₩36,677 | ₩36,412 | ₩36,677 | +0.72% | 7.2천 |
|---|
| 2026.02.05 | ₩36,136 | ₩36,136 | ₩36,021 | ₩36,021 | -0.32% | 300 |
|---|
| 2026.02.04 | ₩36,229 | ₩36,288 | ₩36,169 | ₩36,209 | -0.06% | 2.9천 |
|---|
| 2026.02.03 | ₩35,721 | ₩36,069 | ₩35,721 | ₩35,971 | +0.70% | 1.7천 |
|---|
| 2026.02.02 | ₩35,915 | ₩35,915 | ₩35,915 | ₩35,915 | 0.00% | 500 |
|---|
| 2026.01.30 | ₩35,548 | ₩35,721 | ₩35,548 | ₩35,721 | +0.49% | 3.8천 |
|---|
| 2026.01.29 | ₩35,767 | ₩35,767 | ₩35,767 | ₩35,767 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩35,788 | ₩35,788 | ₩35,681 | ₩35,681 | -0.30% | 100 |
|---|
| 2026.01.27 | ₩35,868 | ₩35,868 | ₩35,748 | ₩35,795 | -0.20% | 600 |
|---|
| 2026.01.26 | ₩35,962 | ₩35,962 | ₩35,815 | ₩35,862 | -0.28% | 4.6천 |
|---|
| 2026.01.23 | ₩35,935 | ₩35,935 | ₩35,788 | ₩35,788 | -0.41% | 6.8천 |
|---|
| 2026.01.22 | ₩36,002 | ₩36,002 | ₩35,963 | ₩35,963 | -0.11% | 1만 |
|---|
| 2026.01.21 | ₩35,688 | ₩35,888 | ₩35,688 | ₩35,888 | +0.56% | 300 |
|---|
| 2026.01.20 | ₩35,401 | ₩35,401 | ₩35,374 | ₩35,374 | -0.08% | 300 |
|---|
| 2026.01.16 | ₩35,915 | ₩35,922 | ₩35,882 | ₩35,882 | -0.09% | 700 |
|---|
| 2026.01.15 | ₩36,015 | ₩36,015 | ₩35,971 | ₩35,971 | -0.12% | 300 |
|---|
| 2026.01.14 | ₩35,701 | ₩35,792 | ₩35,701 | ₩35,792 | +0.25% | 900 |
|---|
| 2026.01.13 | ₩35,534 | ₩35,621 | ₩35,528 | ₩35,621 | +0.24% | 5.5천 |
|---|
| 2026.01.12 | ₩35,588 | ₩35,621 | ₩35,588 | ₩35,621 | +0.09% | 800 |
|---|
| 2026.01.09 | ₩35,615 | ₩35,628 | ₩35,608 | ₩35,608 | -0.02% | 1.4천 |
|---|
| 2026.01.08 | ₩35,387 | ₩35,481 | ₩35,381 | ₩35,381 | -0.02% | 2.2천 |
|---|
| 2026.01.07 | ₩35,033 | ₩35,033 | ₩35,033 | ₩35,033 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩35,407 | ₩35,407 | ₩35,407 | ₩35,407 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩35,131 | ₩35,131 | ₩35,087 | ₩35,087 | -0.13% | 200 |
|---|
| 2026.01.02 | ₩34,613 | ₩34,893 | ₩34,613 | ₩34,782 | +0.49% | 1.3천 |
|---|
| 2025.12.31 | ₩34,813 | ₩34,813 | ₩34,606 | ₩34,606 | -0.59% | 3.5천 |
|---|
| 2025.12.30 | ₩34,907 | ₩34,907 | ₩34,826 | ₩34,860 | -0.13% | 1.3천 |
|---|
| 2025.12.29 | ₩34,812 | ₩34,866 | ₩34,773 | ₩34,846 | +0.10% | 9.3천 |
|---|
| 2025.12.26 | ₩34,813 | ₩34,933 | ₩34,810 | ₩34,933 | +0.35% | 1천 |
|---|
| 2025.12.24 | ₩34,952 | ₩34,952 | ₩34,952 | ₩34,952 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩34,733 | ₩34,766 | ₩34,733 | ₩34,766 | +0.10% | 100 |
|---|
| 2025.12.22 | ₩34,800 | ₩34,800 | ₩34,800 | ₩34,800 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩34,682 | ₩34,706 | ₩34,609 | ₩34,609 | -0.21% | 2.1천 |
|---|
| 2025.12.18 | ₩34,713 | ₩34,713 | ₩34,713 | ₩34,713 | 0.00% | 600 |
|---|
| 2025.12.17 | ₩34,880 | ₩34,880 | ₩34,646 | ₩34,646 | -0.67% | 800 |
|---|
| 2025.12.16 | ₩34,726 | ₩34,798 | ₩34,726 | ₩34,798 | +0.21% | 1.6천 |
|---|
| 2025.12.15 | ₩35,000 | ₩35,080 | ₩35,000 | ₩35,080 | +0.23% | 100 |
|---|
| 2025.12.12 | ₩35,227 | ₩35,227 | ₩34,960 | ₩34,960 | -0.76% | 2.4천 |
|---|
| 2025.12.11 | ₩35,107 | ₩35,134 | ₩35,100 | ₩35,120 | +0.04% | 2천 |
|---|
| 2025.12.10 | ₩34,860 | ₩34,860 | ₩34,860 | ₩34,860 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩34,439 | ₩34,439 | ₩34,439 | ₩34,439 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩34,573 | ₩34,573 | ₩34,446 | ₩34,446 | -0.37% | 200 |
|---|
| 2025.12.05 | ₩34,699 | ₩34,699 | ₩34,699 | ₩34,699 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩34,607 | ₩34,607 | ₩34,607 | ₩34,607 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩34,650 | ₩34,659 | ₩34,650 | ₩34,659 | +0.03% | 100 |
|---|
| 2025.12.02 | ₩34,372 | ₩34,436 | ₩34,359 | ₩34,436 | +0.19% | 700 |
|---|
| 2025.12.01 | ₩34,626 | ₩34,639 | ₩34,459 | ₩34,459 | -0.48% | 600 |
|---|
| 2025.11.28 | ₩34,724 | ₩34,724 | ₩34,724 | ₩34,724 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩34,332 | ₩34,599 | ₩34,332 | ₩34,562 | +0.67% | 1.8천 |
|---|
| 2025.11.25 | ₩33,998 | ₩34,245 | ₩33,998 | ₩34,245 | +0.73% | 400 |
|---|
| 2025.11.24 | ₩33,738 | ₩33,838 | ₩33,691 | ₩33,816 | +0.23% | 5.6천 |
|---|
| 2025.11.21 | ₩33,330 | ₩33,744 | ₩33,330 | ₩33,651 | +0.96% | 1.2만 |
|---|
| 2025.11.20 | ₩33,743 | ₩33,744 | ₩33,075 | ₩33,075 | -1.98% | 2.2천 |
|---|
| 2025.11.19 | ₩33,330 | ₩33,361 | ₩33,330 | ₩33,361 | +0.09% | 2.2천 |
|---|
| 2025.11.18 | ₩33,504 | ₩33,561 | ₩33,504 | ₩33,561 | +0.17% | 2.1천 |
|---|
| 2025.11.17 | ₩33,536 | ₩33,536 | ₩33,536 | ₩33,536 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩33,918 | ₩33,918 | ₩33,838 | ₩33,905 | -0.04% | 500 |
|---|
| 2025.11.13 | ₩34,292 | ₩34,292 | ₩33,998 | ₩33,998 | -0.86% | 1.8천 |
|---|
| 2025.11.12 | ₩34,402 | ₩34,402 | ₩34,355 | ₩34,359 | -0.12% | 1.9천 |
|---|
| 2025.11.11 | ₩34,105 | ₩34,221 | ₩34,105 | ₩34,221 | +0.34% | 1.7천 |
|---|
| 2025.11.10 | ₩34,012 | ₩34,012 | ₩34,012 | ₩34,012 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩33,878 | ₩33,931 | ₩33,865 | ₩33,906 | +0.08% | 3.7천 |
|---|
| 2025.11.06 | ₩33,691 | ₩33,691 | ₩33,640 | ₩33,640 | -0.15% | 100 |
|---|
| 2025.11.05 | ₩33,678 | ₩33,851 | ₩33,678 | ₩33,851 | +0.52% | 400 |
|---|
| 2025.11.04 | ₩33,651 | ₩33,651 | ₩33,604 | ₩33,604 | -0.14% | 1.6천 |
|---|
| 2025.11.03 | ₩34,025 | ₩34,025 | ₩33,759 | ₩33,759 | -0.78% | 300 |
|---|
| 2025.10.31 | ₩33,931 | ₩33,985 | ₩33,931 | ₩33,951 | +0.06% | 200 |
|---|
| 2025.10.30 | ₩34,092 | ₩34,092 | ₩33,898 | ₩33,898 | -0.57% | 200 |
|---|
| 2025.10.29 | ₩34,265 | ₩34,279 | ₩34,092 | ₩34,092 | -0.51% | 400 |
|---|
| 2025.10.28 | ₩34,404 | ₩34,404 | ₩34,404 | ₩34,404 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩34,532 | ₩34,582 | ₩34,532 | ₩34,582 | +0.14% | 200 |
|---|
| 2025.10.24 | ₩34,439 | ₩34,479 | ₩34,400 | ₩34,400 | -0.11% | 1.7천 |
|---|
| 2025.10.23 | ₩34,285 | ₩34,285 | ₩34,285 | ₩34,285 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩34,185 | ₩34,185 | ₩34,161 | ₩34,161 | -0.07% | 6.5천 |
|---|
| 2025.10.21 | ₩34,283 | ₩34,283 | ₩34,283 | ₩34,283 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩34,225 | ₩34,225 | ₩34,184 | ₩34,184 | -0.12% | 800 |
|---|
| 2025.10.17 | ₩33,917 | ₩33,917 | ₩33,911 | ₩33,911 | -0.02% | 200 |
|---|
| 2025.10.16 | ₩33,945 | ₩33,945 | ₩33,651 | ₩33,708 | -0.70% | 500 |
|---|
| 2025.10.15 | ₩34,118 | ₩34,118 | ₩33,834 | ₩34,014 | -0.31% | 2.1천 |
|---|
| 2025.10.14 | ₩33,890 | ₩33,890 | ₩33,890 | ₩33,890 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩33,624 | ₩33,624 | ₩33,612 | ₩33,612 | -0.04% | 400 |
|---|
| 2025.10.10 | ₩33,771 | ₩33,771 | ₩33,305 | ₩33,305 | -1.38% | 3.9천 |
|---|