시장 데이터를 불러오는 중
전체 종목
Xtrackers MSCI USA Selection Equity ETF 과거 주가
Xtrackers MSCI USA Selection Equity ETF · USSG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtrackers MSCI USA Selection Equity ETF · USSG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩97,433 | ₩97,647 | ₩97,433 | ₩97,549 | +0.12% | 4천 |
| 2026.10.08 | ₩97,138 | ₩97,339 | ₩96,669 | ₩96,954 | -0.19% | 2.5천 |
| 2026.10.07 | ₩97,393 | ₩97,527 | ₩97,135 | ₩97,525 | +0.14% | 7.4천 |
| 2026.10.06 | ₩97,996 | ₩98,210 | ₩97,887 | ₩97,887 | -0.11% | 5.2천 |
| 2026.10.05 | ₩96,749 | ₩97,574 | ₩96,749 | ₩97,527 | +0.80% | 4.5천 |
| 2026.10.02 | ₩96,723 | ₩96,883 | ₩96,428 | ₩96,500 | -0.23% | 9.3천 |
| 2026.10.01 | ₩96,173 | ₩96,213 | ₩95,463 | ₩95,878 | -0.31% | 1.3만 |
| 2026.09.30 | ₩95,986 | ₩96,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,530 |
| -0.47% |
| 1.6만 |
| 2026.09.29 | ₩95,919 | ₩95,972 | ₩95,517 | ₩95,704 | -0.22% | 12.8만 |
|---|
| 2026.09.28 | ₩96,066 | ₩96,334 | ₩95,677 | ₩96,026 | -0.04% | 9.7천 |
|---|
| 2026.09.25 | ₩95,865 | ₩96,347 | ₩95,865 | ₩96,333 | +0.49% | 1.2만 |
|---|
| 2026.09.24 | ₩95,329 | ₩95,685 | ₩95,329 | ₩95,651 | +0.34% | 3.8천 |
|---|
| 2026.09.23 | ₩96,307 | ₩96,307 | ₩95,479 | ₩95,618 | -0.72% | 1.2만 |
|---|
| 2026.09.22 | ₩96,629 | ₩96,629 | ₩96,254 | ₩96,484 | -0.15% | 1.2만 |
|---|
| 2026.09.21 | ₩95,691 | ₩96,562 | ₩95,691 | ₩96,468 | +0.81% | 1.6만 |
|---|
| 2026.09.18 | ₩94,994 | ₩95,049 | ₩94,634 | ₩95,049 | +0.06% | 2.6만 |
|---|
| 2026.09.17 | ₩94,961 | ₩95,108 | ₩94,940 | ₩95,061 | +0.11% | 4.3천 |
|---|
| 2026.09.16 | ₩94,713 | ₩94,967 | ₩93,694 | ₩94,110 | -0.64% | 7.9천 |
|---|
| 2026.09.15 | ₩94,847 | ₩94,873 | ₩94,351 | ₩94,552 | -0.31% | 6.8천 |
|---|
| 2026.09.14 | ₩94,592 | ₩95,121 | ₩94,592 | ₩95,061 | +0.50% | 1.9만 |
|---|
| 2026.09.11 | ₩95,275 | ₩95,329 | ₩95,182 | ₩95,222 | -0.06% | 4천 |
|---|
| 2026.09.10 | ₩94,565 | ₩94,672 | ₩94,391 | ₩94,465 | -0.11% | 1.5만 |
|---|
| 2026.09.09 | ₩95,691 | ₩95,691 | ₩95,255 | ₩95,283 | -0.43% | 6.7천 |
|---|
| 2026.09.08 | ₩96,548 | ₩96,548 | ₩96,012 | ₩96,093 | -0.47% | 3.9천 |
|---|
| 2026.09.04 | ₩97,071 | ₩97,151 | ₩96,709 | ₩96,782 | -0.30% | 8.3천 |
|---|
| 2026.09.03 | ₩96,522 | ₩97,354 | ₩96,522 | ₩97,299 | +0.81% | 4천 |
|---|
| 2026.09.02 | ₩95,557 | ₩96,079 | ₩95,557 | ₩95,995 | +0.46% | 6.1천 |
|---|
| 2026.09.01 | ₩95,785 | ₩95,932 | ₩95,282 | ₩95,503 | -0.29% | 1.6만 |
|---|
| 2026.08.31 | ₩96,602 | ₩96,642 | ₩96,334 | ₩96,481 | -0.12% | 4.2만 |
|---|
| 2026.08.28 | ₩97,566 | ₩97,600 | ₩96,796 | ₩96,890 | -0.69% | 4.3천 |
|---|
| 2026.08.27 | ₩96,924 | ₩97,761 | ₩96,924 | ₩97,580 | +0.68% | 1.1만 |
|---|
| 2026.08.26 | ₩96,361 | ₩96,609 | ₩96,321 | ₩96,339 | -0.02% | 7.6천 |
|---|
| 2026.08.25 | ₩96,522 | ₩96,709 | ₩96,468 | ₩96,709 | +0.19% | 8.2천 |
|---|
| 2026.08.24 | ₩96,562 | ₩96,562 | ₩96,227 | ₩96,276 | -0.30% | 4.7만 |
|---|
| 2026.08.21 | ₩96,361 | ₩96,649 | ₩96,361 | ₩96,567 | +0.21% | 8.4천 |
|---|
| 2026.08.20 | ₩96,240 | ₩96,481 | ₩95,905 | ₩95,905 | -0.35% | 4.6천 |
|---|
| 2026.08.19 | ₩96,830 | ₩97,044 | ₩96,682 | ₩96,763 | -0.07% | 1.1만 |
|---|
| 2026.08.18 | ₩96,388 | ₩96,535 | ₩96,388 | ₩96,404 | +0.02% | 7.6천 |
|---|
| 2026.08.17 | ₩97,393 | ₩97,486 | ₩96,926 | ₩96,926 | -0.48% | 7.2천 |
|---|
| 2026.08.14 | ₩97,607 | ₩97,708 | ₩97,426 | ₩97,496 | -0.11% | 5.4천 |
|---|
| 2026.08.13 | ₩97,513 | ₩97,607 | ₩97,272 | ₩97,446 | -0.07% | 4.3천 |
|---|
| 2026.08.12 | ₩96,669 | ₩96,857 | ₩96,575 | ₩96,857 | +0.19% | 1.1만 |
|---|
| 2026.08.11 | ₩96,964 | ₩96,964 | ₩96,354 | ₩96,468 | -0.51% | 6.9천 |
|---|
| 2026.08.10 | ₩96,776 | ₩96,823 | ₩96,569 | ₩96,642 | -0.14% | 1.2만 |
|---|
| 2026.08.07 | ₩96,441 | ₩96,803 | ₩96,441 | ₩96,741 | +0.31% | 9.5천 |
|---|
| 2026.08.06 | ₩96,468 | ₩96,615 | ₩96,086 | ₩96,267 | -0.21% | 1.3만 |
|---|
| 2026.08.05 | ₩97,406 | ₩97,406 | ₩96,374 | ₩96,374 | -1.06% | 2.2만 |
|---|
| 2026.08.04 | ₩95,450 | ₩96,736 | ₩95,450 | ₩96,548 | +1.15% | 1.7만 |
|---|
| 2026.08.03 | ₩93,574 | ₩95,088 | ₩93,574 | ₩94,936 | +1.46% | 1.5만 |
|---|
| 2026.07.31 | ₩92,676 | ₩93,453 | ₩91,992 | ₩93,292 | +0.67% | 2.9만 |
|---|
| 2026.07.30 | ₩91,671 | ₩91,979 | ₩91,309 | ₩91,978 | +0.33% | 1만 |
|---|
| 2026.07.29 | ₩91,014 | ₩91,095 | ₩90,237 | ₩90,237 | -0.85% | 1.5만 |
|---|
| 2026.07.28 | ₩90,853 | ₩91,597 | ₩90,806 | ₩91,273 | +0.46% | 1.4만 |
|---|
| 2026.07.27 | ₩91,858 | ₩91,872 | ₩90,485 | ₩90,849 | -1.10% | 5.5천 |
|---|
| 2026.07.24 | ₩90,840 | ₩91,443 | ₩90,746 | ₩90,907 | +0.07% | 5.7만 |
|---|
| 2026.07.23 | ₩91,041 | ₩91,041 | ₩90,505 | ₩90,722 | -0.35% | 4.9천 |
|---|
| 2026.07.22 | ₩92,488 | ₩92,776 | ₩92,260 | ₩92,368 | -0.13% | 7.3천 |
|---|
| 2026.07.21 | ₩92,259 | ₩92,528 | ₩92,259 | ₩92,528 | +0.29% | 6.6천 |
|---|
| 2026.07.20 | ₩92,515 | ₩92,837 | ₩91,931 | ₩91,931 | -0.63% | 9.2천 |
|---|
| 2026.07.17 | ₩91,925 | ₩92,381 | ₩91,818 | ₩92,059 | +0.15% | 1.4만 |
|---|
| 2026.07.16 | ₩93,332 | ₩93,627 | ₩92,863 | ₩93,279 | -0.06% | 1.7만 |
|---|
| 2026.07.15 | ₩93,493 | ₩93,748 | ₩93,105 | ₩93,578 | +0.09% | 2만 |
|---|
| 2026.07.14 | ₩93,319 | ₩93,426 | ₩92,905 | ₩93,399 | +0.09% | 1.2만 |
|---|
| 2026.07.13 | ₩93,587 | ₩93,654 | ₩92,890 | ₩93,105 | -0.52% | 1.7만 |
|---|
| 2026.07.10 | ₩93,185 | ₩93,736 | ₩92,837 | ₩93,736 | +0.59% | 2.2만 |
|---|
| 2026.07.09 | ₩92,649 | ₩93,091 | ₩92,649 | ₩93,064 | +0.45% | 8.3천 |
|---|
| 2026.07.08 | ₩92,421 | ₩92,703 | ₩92,073 | ₩92,676 | +0.28% | 1.3만 |
|---|
| 2026.07.07 | ₩93,259 | ₩93,265 | ₩92,930 | ₩93,102 | -0.17% | 5.2천 |
|---|
| 2026.07.06 | ₩93,198 | ₩93,574 | ₩92,984 | ₩93,520 | +0.35% | 9.1천 |
|---|
| 2026.07.02 | ₩93,332 | ₩93,332 | ₩92,173 | ₩92,729 | -0.65% | 6.1천 |
|---|
| 2026.07.01 | ₩92,729 | ₩93,466 | ₩92,636 | ₩93,089 | +0.39% | 1.2만 |
|---|
| 2026.06.30 | ₩92,542 | ₩93,332 | ₩92,542 | ₩93,078 | +0.58% | 6.1만 |
|---|
| 2026.06.29 | ₩91,738 | ₩92,528 | ₩91,376 | ₩92,528 | +0.86% | 6.6천 |
|---|
| 2026.06.26 | ₩90,572 | ₩91,564 | ₩90,317 | ₩91,101 | +0.58% | 2.2만 |
|---|
| 2026.06.25 | ₩91,215 | ₩91,443 | ₩90,739 | ₩90,887 | -0.36% | 1.1만 |
|---|
| 2026.06.24 | ₩90,974 | ₩91,590 | ₩90,559 | ₩90,907 | -0.07% | 1만 |
|---|
| 2026.06.23 | ₩90,840 | ₩91,191 | ₩90,840 | ₩90,959 | +0.13% | 4.7천 |
|---|
| 2026.06.22 | ₩92,448 | ₩92,595 | ₩91,865 | ₩92,234 | -0.23% | 8천 |
|---|
| 2026.06.18 | ₩92,944 | ₩92,944 | ₩92,388 | ₩92,665 | -0.30% | 5천 |
|---|
| 2026.06.17 | ₩93,413 | ₩93,413 | ₩91,979 | ₩91,979 | -1.53% | 6.5천 |
|---|
| 2026.06.16 | ₩93,828 | ₩94,002 | ₩93,484 | ₩93,484 | -0.37% | 4.4천 |
|---|
| 2026.06.15 | ₩93,654 | ₩94,177 | ₩93,654 | ₩93,851 | +0.21% | 6천 |
|---|
| 2026.06.12 | ₩92,073 | ₩92,609 | ₩91,884 | ₩92,369 | +0.32% | 1.3만 |
|---|
| 2026.06.11 | ₩90,693 | ₩91,805 | ₩90,250 | ₩91,778 | +1.20% | 5천 |
|---|
| 2026.06.10 | ₩92,033 | ₩92,033 | ₩90,174 | ₩90,174 | -2.02% | 7.7천 |
|---|
| 2026.06.09 | ₩92,662 | ₩92,906 | ₩90,358 | ₩91,992 | -0.72% | 5.9천 |
|---|
| 2026.06.08 | ₩91,899 | ₩92,234 | ₩91,885 | ₩91,948 | +0.05% | 8천 |
|---|
| 2026.06.05 | ₩93,533 | ₩93,533 | ₩91,657 | ₩91,657 | -2.01% | 1.1만 |
|---|
| 2026.06.04 | ₩93,600 | ₩94,190 | ₩93,600 | ₩94,051 | +0.48% | 2.9만 |
|---|
| 2026.06.03 | ₩93,654 | ₩93,654 | ₩92,917 | ₩93,024 | -0.67% | 5.4천 |
|---|
| 2026.06.02 | ₩93,922 | ₩94,063 | ₩93,754 | ₩93,777 | -0.15% | 6천 |
|---|
| 2026.06.01 | ₩93,614 | ₩94,270 | ₩93,614 | ₩94,163 | +0.59% | 6.4천 |
|---|
| 2026.05.29 | ₩93,533 | ₩93,935 | ₩93,306 | ₩93,306 | -0.24% | 4.2만 |
|---|
| 2026.05.28 | ₩92,796 | ₩93,627 | ₩92,796 | ₩93,515 | +0.77% | 7.1천 |
|---|
| 2026.05.27 | ₩92,971 | ₩93,091 | ₩92,863 | ₩92,893 | -0.08% | 6.2천 |
|---|
| 2026.05.26 | ₩92,870 | ₩93,145 | ₩92,850 | ₩93,145 | +0.30% | 1만 |
|---|
| 2026.05.22 | ₩92,904 | ₩92,904 | ₩92,540 | ₩92,540 | -0.39% | 9.4천 |
|---|
| 2026.05.21 | ₩92,033 | ₩92,461 | ₩91,872 | ₩92,244 | +0.23% | 3.1천 |
|---|
| 2026.05.20 | ₩91,456 | ₩92,435 | ₩91,456 | ₩92,435 | +1.07% | 6.5천 |
|---|
| 2026.05.19 | ₩91,483 | ₩91,845 | ₩91,296 | ₩91,336 | -0.16% | 1.1만 |
|---|
| 2026.05.18 | ₩92,394 | ₩92,421 | ₩91,523 | ₩91,966 | -0.46% | 1.4만 |
|---|
| 2026.05.15 | ₩92,408 | ₩92,703 | ₩91,939 | ₩92,019 | -0.42% | 6.1천 |
|---|
| 2026.05.14 | ₩92,716 | ₩93,560 | ₩92,716 | ₩93,359 | +0.69% | 8.8천 |
|---|
| 2026.05.13 | ₩91,992 | ₩92,689 | ₩91,992 | ₩92,542 | +0.60% | 6.5천 |
|---|
| 2026.05.12 | ₩91,845 | ₩91,877 | ₩91,403 | ₩91,877 | +0.04% | 2.6천 |
|---|
| 2026.05.11 | ₩91,751 | ₩92,408 | ₩91,751 | ₩92,274 | +0.57% | 1.5만 |
|---|
| 2026.05.08 | ₩91,684 | ₩92,059 | ₩91,537 | ₩91,944 | +0.28% | 1.2만 |
|---|
| 2026.05.07 | ₩91,510 | ₩91,778 | ₩91,229 | ₩91,470 | -0.04% | 9.2천 |
|---|
| 2026.05.06 | ₩90,291 | ₩91,523 | ₩90,291 | ₩91,523 | +1.37% | 6.8천 |
|---|
| 2026.05.05 | ₩89,460 | ₩89,540 | ₩89,326 | ₩89,398 | -0.07% | 7.8천 |
|---|
| 2026.05.04 | ₩89,299 | ₩89,413 | ₩88,602 | ₩88,870 | -0.48% | 1.5만 |
|---|
| 2026.05.01 | ₩89,661 | ₩89,755 | ₩89,420 | ₩89,487 | -0.19% | 5.4만 |
|---|
| 2026.04.30 | ₩88,736 | ₩89,487 | ₩88,348 | ₩89,487 | +0.85% | 2.7만 |
|---|
| 2026.04.29 | ₩88,106 | ₩88,455 | ₩87,946 | ₩88,226 | +0.14% | 5.4천 |
|---|
| 2026.04.28 | ₩88,281 | ₩88,495 | ₩88,066 | ₩88,468 | +0.21% | 8.8천 |
|---|
| 2026.04.27 | ₩88,173 | ₩88,830 | ₩88,133 | ₩88,814 | +0.73% | 1.3만 |
|---|
| 2026.04.24 | ₩87,503 | ₩88,294 | ₩87,503 | ₩88,227 | +0.83% | 1만 |
|---|
| 2026.04.23 | ₩87,343 | ₩87,503 | ₩86,364 | ₩87,117 | -0.26% | 2.1만 |
|---|
| 2026.04.22 | ₩87,289 | ₩87,517 | ₩87,275 | ₩87,507 | +0.25% | 2.1만 |
|---|
| 2026.04.21 | ₩87,657 | ₩87,657 | ₩86,833 | ₩86,953 | -0.80% | 1.1만 |
|---|
| 2026.04.20 | ₩87,463 | ₩87,490 | ₩87,195 | ₩87,376 | -0.10% | 1.4만 |
|---|
| 2026.04.17 | ₩87,235 | ₩87,838 | ₩87,235 | ₩87,653 | +0.48% | 1.7만 |
|---|
| 2026.04.16 | ₩86,458 | ₩86,632 | ₩86,096 | ₩86,445 | -0.02% | 1.4만 |
|---|
| 2026.04.15 | ₩85,520 | ₩86,391 | ₩85,426 | ₩86,230 | +0.83% | 6천 |
|---|
| 2026.04.14 | ₩84,435 | ₩85,362 | ₩84,408 | ₩85,332 | +1.06% | 9천 |
|---|
| 2026.04.13 | ₩83,376 | ₩84,114 | ₩83,376 | ₩84,114 | +0.89% | 7.6천 |
|---|
| 2026.04.10 | ₩83,550 | ₩83,617 | ₩83,075 | ₩83,075 | -0.57% | 8천 |
|---|
| 2026.04.09 | ₩82,693 | ₩83,389 | ₩82,451 | ₩83,356 | +0.80% | 1.4만 |
|---|
| 2026.04.08 | ₩82,987 | ₩83,202 | ₩82,719 | ₩82,943 | -0.05% | 6.2천 |
|---|
| 2026.04.07 | ₩80,629 | ₩80,910 | ₩80,120 | ₩80,910 | +0.35% | 5천 |
|---|
| 2026.04.06 | ₩80,669 | ₩81,004 | ₩80,602 | ₩81,004 | +0.42% | 1만 |
|---|
| 2026.04.02 | ₩79,570 | ₩80,633 | ₩79,477 | ₩80,633 | +1.34% | 4.2만 |
|---|
| 2026.04.01 | ₩80,374 | ₩81,125 | ₩80,374 | ₩80,656 | +0.35% | 2.5만 |
|---|
| 2026.03.31 | ₩78,405 | ₩79,986 | ₩78,399 | ₩79,972 | +2.00% | 3.3만 |
|---|
| 2026.03.30 | ₩78,418 | ₩78,418 | ₩77,252 | ₩77,614 | -1.03% | 1.8만 |
|---|
| 2026.03.27 | ₩78,686 | ₩78,686 | ₩77,587 | ₩77,721 | -1.23% | 1.6만 |
|---|
| 2026.03.26 | ₩80,026 | ₩80,401 | ₩79,095 | ₩79,095 | -1.16% | 1.3만 |
|---|
| 2026.03.25 | ₩80,884 | ₩80,991 | ₩80,401 | ₩80,709 | -0.22% | 2.9만 |
|---|
| 2026.03.24 | ₩80,173 | ₩80,374 | ₩79,986 | ₩80,102 | -0.09% | 1.3만 |
|---|
| 2026.03.23 | ₩80,951 | ₩81,366 | ₩80,716 | ₩80,817 | -0.17% | 2.2만 |
|---|
| 2026.03.20 | ₩80,522 | ₩80,535 | ₩79,463 | ₩79,999 | -0.65% | 1.8만 |
|---|
| 2026.03.19 | ₩80,857 | ₩81,567 | ₩80,857 | ₩81,334 | +0.59% | 17.5만 |
|---|
| 2026.03.18 | ₩82,425 | ₩82,478 | ₩81,567 | ₩81,570 | -1.04% | 13.1만 |
|---|
| 2026.03.17 | ₩83,028 | ₩83,081 | ₩82,686 | ₩82,719 | -0.37% | 11.6만 |
|---|
| 2026.03.16 | ₩82,505 | ₩82,947 | ₩82,505 | ₩82,597 | +0.11% | 10.1만 |
|---|
| 2026.03.13 | ₩82,652 | ₩82,934 | ₩81,701 | ₩81,748 | -1.09% | 8.8만 |
|---|
| 2026.03.12 | ₩82,746 | ₩82,746 | ₩82,197 | ₩82,331 | -0.50% | 1.7만 |
|---|
| 2026.03.11 | ₩83,805 | ₩83,805 | ₩83,365 | ₩83,698 | -0.13% | 1.7만 |
|---|
| 2026.03.10 | ₩83,791 | ₩84,234 | ₩83,322 | ₩83,577 | -0.26% | 1.2만 |
|---|
| 2026.03.09 | ₩82,143 | ₩83,858 | ₩81,795 | ₩83,858 | +2.09% | 1.7만 |
|---|
| 2026.03.06 | ₩82,974 | ₩83,349 | ₩82,867 | ₩83,054 | +0.10% | 9.5천 |
|---|
| 2026.03.05 | ₩84,046 | ₩84,247 | ₩83,349 | ₩84,014 | -0.04% | 1.5만 |
|---|
| 2026.03.04 | ₩84,193 | ₩84,810 | ₩84,113 | ₩84,621 | +0.51% | 1.4만 |
|---|
| 2026.03.03 | ₩83,202 | ₩84,207 | ₩82,768 | ₩83,980 | +0.94% | 3.1만 |
|---|
| 2026.03.02 | ₩83,791 | ₩85,111 | ₩83,791 | ₩84,984 | +1.42% | 8.2천 |
|---|
| 2026.02.27 | ₩84,301 | ₩84,770 | ₩84,301 | ₩84,758 | +0.54% | 2.1만 |
|---|
| 2026.02.26 | ₩86,110 | ₩86,110 | ₩84,857 | ₩85,272 | -0.97% | 9.2천 |
|---|
| 2026.02.25 | ₩85,694 | ₩86,230 | ₩85,694 | ₩86,230 | +0.63% | 2.4만 |
|---|
| 2026.02.24 | ₩84,796 | ₩85,587 | ₩84,488 | ₩85,576 | +0.92% | 1.7만 |
|---|
| 2026.02.23 | ₩85,694 | ₩85,714 | ₩84,554 | ₩84,823 | -1.02% | 1.2만 |
|---|
| 2026.02.20 | ₩85,051 | ₩85,641 | ₩85,051 | ₩85,621 | +0.67% | 9.8천 |
|---|
| 2026.02.19 | ₩84,850 | ₩85,064 | ₩84,703 | ₩84,971 | +0.14% | 1.3만 |
|---|
| 2026.02.18 | ₩85,105 | ₩85,503 | ₩85,078 | ₩85,292 | +0.22% | 1.2만 |
|---|
| 2026.02.17 | ₩84,542 | ₩85,051 | ₩83,899 | ₩84,904 | +0.43% | 3만 |
|---|
| 2026.02.13 | ₩85,118 | ₩85,466 | ₩84,555 | ₩85,105 | -0.02% | 2.1만 |
|---|
| 2026.02.12 | ₩86,471 | ₩86,471 | ₩85,011 | ₩85,038 | -1.66% | 1만 |
|---|
| 2026.02.11 | ₩86,686 | ₩86,686 | ₩85,621 | ₩85,902 | -0.90% | 6천 |
|---|
| 2026.02.10 | ₩86,311 | ₩86,431 | ₩86,083 | ₩86,136 | -0.20% | 9.7천 |
|---|
| 2026.02.09 | ₩85,895 | ₩86,512 | ₩85,882 | ₩86,431 | +0.62% | 1.3만 |
|---|
| 2026.02.06 | ₩84,609 | ₩85,881 | ₩84,609 | ₩85,881 | +1.50% | 1.1만 |
|---|
| 2026.02.05 | ₩84,193 | ₩84,502 | ₩83,617 | ₩83,899 | -0.35% | 2.6만 |
|---|
| 2026.02.04 | ₩85,520 | ₩85,654 | ₩84,569 | ₩85,172 | -0.41% | 2.2만 |
|---|
| 2026.02.03 | ₩85,962 | ₩85,962 | ₩84,944 | ₩85,399 | -0.65% | 6.6만 |
|---|
| 2026.02.02 | ₩86,043 | ₩86,833 | ₩86,002 | ₩86,619 | +0.67% | 2.3만 |
|---|
| 2026.01.30 | ₩86,471 | ₩86,820 | ₩86,056 | ₩86,371 | -0.12% | 2만 |
|---|
| 2026.01.29 | ₩87,275 | ₩87,275 | ₩85,654 | ₩86,847 | -0.49% | 2.9만 |
|---|
| 2026.01.28 | ₩87,570 | ₩87,678 | ₩87,416 | ₩87,560 | -0.01% | 2.1만 |
|---|
| 2026.01.27 | ₩87,101 | ₩87,477 | ₩87,101 | ₩87,328 | +0.26% | 1만 |
|---|
| 2026.01.26 | ₩86,699 | ₩87,088 | ₩86,699 | ₩87,034 | +0.39% | 1만 |
|---|
| 2026.01.23 | ₩86,726 | ₩86,954 | ₩86,632 | ₩86,738 | +0.01% | 1.7만 |
|---|
| 2026.01.22 | ₩86,632 | ₩86,806 | ₩86,391 | ₩86,780 | +0.17% | 8.3천 |
|---|
| 2026.01.21 | ₩85,306 | ₩86,498 | ₩85,158 | ₩86,114 | +0.95% | 9.4천 |
|---|
| 2026.01.20 | ₩85,064 | ₩85,560 | ₩84,756 | ₩84,904 | -0.19% | 1.8만 |
|---|
| 2026.01.16 | ₩86,847 | ₩87,021 | ₩86,525 | ₩86,632 | -0.25% | 2.1만 |
|---|
| 2026.01.15 | ₩87,075 | ₩87,101 | ₩86,552 | ₩86,699 | -0.43% | 1.9만 |
|---|
| 2026.01.14 | ₩86,364 | ₩86,380 | ₩85,949 | ₩86,380 | +0.02% | 1.1만 |
|---|
| 2026.01.13 | ₩87,034 | ₩87,034 | ₩86,525 | ₩86,873 | -0.18% | 8.4천 |
|---|
| 2026.01.12 | ₩86,311 | ₩87,061 | ₩86,311 | ₩87,061 | +0.87% | 1.5만 |
|---|
| 2026.01.09 | ₩86,485 | ₩86,967 | ₩86,485 | ₩86,848 | +0.42% | 1.6만 |
|---|
| 2026.01.08 | ₩86,418 | ₩86,512 | ₩86,257 | ₩86,485 | +0.08% | 1.2만 |
|---|
| 2026.01.07 | ₩86,445 | ₩86,891 | ₩86,427 | ₩86,427 | -0.02% | 1.6만 |
|---|
| 2026.01.06 | ₩85,815 | ₩86,391 | ₩85,815 | ₩86,391 | +0.67% | 3.6만 |
|---|
| 2026.01.05 | ₩85,734 | ₩86,029 | ₩85,734 | ₩85,882 | +0.17% | 1.1만 |
|---|
| 2026.01.02 | ₩85,667 | ₩85,761 | ₩84,984 | ₩85,346 | -0.38% | 1.5만 |
|---|
| 2025.12.31 | ₩85,922 | ₩85,922 | ₩85,098 | ₩85,098 | -0.96% | 74.7만 |
|---|
| 2025.12.30 | ₩85,922 | ₩85,976 | ₩85,748 | ₩85,895 | -0.03% | 2만 |
|---|
| 2025.12.29 | ₩85,935 | ₩86,096 | ₩85,801 | ₩85,935 | 0.00% | 1.4만 |
|---|
| 2025.12.26 | ₩86,257 | ₩86,498 | ₩86,257 | ₩86,391 | +0.16% | 1.6만 |
|---|
| 2025.12.24 | ₩86,083 | ₩86,284 | ₩85,964 | ₩86,284 | +0.23% | 4.8천 |
|---|
| 2025.12.23 | ₩85,547 | ₩86,203 | ₩85,547 | ₩86,203 | +0.77% | 1.2만 |
|---|
| 2025.12.22 | ₩85,413 | ₩85,775 | ₩85,332 | ₩85,775 | +0.42% | 1.1만 |
|---|
| 2025.12.19 | ₩84,636 | ₩85,064 | ₩84,609 | ₩85,064 | +0.51% | 1.5만 |
|---|
| 2025.12.18 | ₩84,368 | ₩84,917 | ₩84,287 | ₩84,476 | +0.13% | 1.9만 |
|---|
| 2025.12.17 | ₩84,837 | ₩84,837 | ₩83,649 | ₩83,649 | -1.40% | 8.4천 |
|---|
| 2025.12.16 | ₩84,823 | ₩84,996 | ₩84,348 | ₩84,918 | +0.11% | 1.1만 |
|---|
| 2025.12.15 | ₩85,346 | ₩85,346 | ₩84,783 | ₩85,038 | -0.36% | 2.4만 |
|---|
| 2025.12.12 | ₩85,507 | ₩85,614 | ₩84,515 | ₩84,622 | -1.03% | 2.9만 |
|---|
| 2025.12.11 | ₩84,877 | ₩85,533 | ₩84,877 | ₩85,533 | +0.77% | 1만 |
|---|
| 2025.12.10 | ₩84,783 | ₩85,359 | ₩84,528 | ₩85,158 | +0.44% | 8.5천 |
|---|
| 2025.12.09 | ₩84,850 | ₩85,064 | ₩84,790 | ₩84,984 | +0.16% | 3.2만 |
|---|
| 2025.12.08 | ₩85,212 | ₩85,212 | ₩84,743 | ₩84,770 | -0.52% | 1.4만 |
|---|
| 2025.12.05 | ₩85,292 | ₩85,507 | ₩85,158 | ₩85,158 | -0.16% | 1.2만 |
|---|
| 2025.12.04 | ₩85,091 | ₩85,091 | ₩84,716 | ₩85,091 | 0.00% | 1.5만 |
|---|
| 2025.12.03 | ₩84,354 | ₩84,984 | ₩84,354 | ₩84,841 | +0.58% | 4.4천 |
|---|
| 2025.12.02 | ₩84,676 | ₩84,716 | ₩84,341 | ₩84,582 | -0.11% | 1.4만 |
|---|
| 2025.12.01 | ₩84,126 | ₩84,676 | ₩84,126 | ₩84,354 | +0.27% | 1.7만 |
|---|
| 2025.11.28 | ₩84,676 | ₩84,689 | ₩84,461 | ₩84,662 | -0.02% | 9.2천 |
|---|
| 2025.11.26 | ₩84,301 | ₩84,618 | ₩84,140 | ₩84,515 | +0.25% | 1.3만 |
|---|
| 2025.11.25 | ₩83,095 | ₩84,073 | ₩82,572 | ₩83,849 | +0.91% | 2만 |
|---|
| 2025.11.24 | ₩82,679 | ₩83,430 | ₩82,579 | ₩83,351 | +0.81% | 5.1만 |
|---|
| 2025.11.21 | ₩81,647 | ₩82,907 | ₩81,326 | ₩82,066 | +0.51% | 2.3만 |
|---|
| 2025.11.20 | ₩84,113 | ₩84,193 | ₩81,178 | ₩81,315 | -3.33% | 1.9만 |
|---|
| 2025.11.19 | ₩82,237 | ₩83,296 | ₩82,170 | ₩82,478 | +0.29% | 1.5만 |
|---|
| 2025.11.18 | ₩82,371 | ₩82,559 | ₩81,473 | ₩82,170 | -0.24% | 1.9만 |
|---|
| 2025.11.17 | ₩83,363 | ₩83,899 | ₩82,518 | ₩82,974 | -0.47% | 1.7만 |
|---|
| 2025.11.14 | ₩82,505 | ₩83,858 | ₩82,264 | ₩83,479 | +1.18% | 2.1만 |
|---|
| 2025.11.13 | ₩84,153 | ₩84,518 | ₩83,269 | ₩83,341 | -0.96% | 1.5만 |
|---|
| 2025.11.12 | ₩84,953 | ₩85,172 | ₩84,703 | ₩85,172 | +0.26% | 8.3천 |
|---|
| 2025.11.11 | ₩84,555 | ₩85,011 | ₩84,394 | ₩85,011 | +0.54% | 1만 |
|---|
| 2025.11.10 | ₩84,113 | ₩84,971 | ₩84,073 | ₩84,971 | +1.02% | 8천 |
|---|
| 2025.11.07 | ₩82,800 | ₩83,215 | ₩82,063 | ₩83,215 | +0.50% | 1.7만 |
|---|
| 2025.11.06 | ₩84,381 | ₩84,381 | ₩83,028 | ₩83,269 | -1.32% | 1.2만 |
|---|
| 2025.11.05 | ₩84,140 | ₩84,944 | ₩84,140 | ₩84,448 | +0.37% | 2.3만 |
|---|
| 2025.11.04 | ₩84,354 | ₩84,716 | ₩84,019 | ₩84,042 | -0.37% | 1.8만 |
|---|
| 2025.11.03 | ₩85,399 | ₩85,507 | ₩84,893 | ₩85,265 | -0.16% | 2.4만 |
|---|
| 2025.10.31 | ₩85,306 | ₩85,319 | ₩84,823 | ₩84,877 | -0.50% | 1.1만 |
|---|
| 2025.10.30 | ₩85,440 | ₩85,734 | ₩84,971 | ₩85,078 | -0.42% | 2.2만 |
|---|
| 2025.10.29 | ₩85,761 | ₩85,962 | ₩85,239 | ₩85,485 | -0.32% | 2.9만 |
|---|
| 2025.10.28 | ₩85,332 | ₩85,714 | ₩85,091 | ₩85,461 | +0.15% | 4만 |
|---|
| 2025.10.27 | ₩84,528 | ₩84,918 | ₩84,461 | ₩84,918 | +0.46% | 1.5만 |
|---|
| 2025.10.24 | ₩83,765 | ₩83,879 | ₩83,657 | ₩83,711 | -0.06% | 1.8만 |
|---|
| 2025.10.23 | ₩82,880 | ₩83,202 | ₩82,639 | ₩83,162 | +0.34% | 1.6만 |
|---|
| 2025.10.22 | ₩83,014 | ₩83,179 | ₩82,157 | ₩82,599 | -0.50% | 2.2만 |
|---|
| 2025.10.21 | ₩83,001 | ₩83,081 | ₩82,773 | ₩82,947 | -0.06% | 1.4만 |
|---|
| 2025.10.20 | ₩82,679 | ₩83,041 | ₩82,679 | ₩83,032 | +0.43% | 2.7천 |
|---|
| 2025.10.17 | ₩81,527 | ₩82,505 | ₩81,527 | ₩82,490 | +1.18% | 8.4천 |
|---|
| 2025.10.16 | ₩82,384 | ₩82,532 | ₩81,487 | ₩81,733 | -0.79% | 8.1천 |
|---|
| 2025.10.15 | ₩82,425 | ₩82,552 | ₩81,544 | ₩82,157 | -0.33% | 7.2천 |
|---|
| 2025.10.14 | ₩81,178 | ₩81,956 | ₩81,178 | ₩81,835 | +0.81% | 7.8천 |
|---|
| 2025.10.13 | ₩81,795 | ₩82,023 | ₩81,781 | ₩82,017 | +0.27% | 1.6만 |
|---|
| 2025.10.10 | ₩83,309 | ₩83,309 | ₩80,876 | ₩80,876 | -2.92% | 9.5천 |
|---|