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 | ₩97,101 | ₩97,314 | ₩97,101 | ₩97,217 | +0.12% | 4천 |
| 2026.10.08 | ₩96,807 | ₩97,007 | ₩96,339 | ₩96,624 | -0.19% | 2.5천 |
| 2026.10.07 | ₩97,061 | ₩97,194 | ₩96,804 | ₩97,193 | +0.14% | 7.4천 |
| 2026.10.06 | ₩97,661 | ₩97,875 | ₩97,553 | ₩97,553 | -0.11% | 5.2천 |
| 2026.10.05 | ₩96,419 | ₩97,241 | ₩96,419 | ₩97,194 | +0.80% | 4.5천 |
| 2026.10.02 | ₩96,393 | ₩96,553 | ₩96,099 | ₩96,171 | -0.23% | 9.3천 |
| 2026.10.01 | ₩95,845 | ₩95,885 | ₩95,137 | ₩95,551 | -0.31% | 1.3만 |
| 2026.09.30 | ₩95,658 | ₩96,066 | ₩95,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,204 |
| -0.47% |
| 1.6만 |
| 2026.09.29 | ₩95,592 | ₩95,645 | ₩95,191 | ₩95,378 | -0.22% | 12.8만 |
|---|
| 2026.09.28 | ₩95,738 | ₩96,005 | ₩95,351 | ₩95,698 | -0.04% | 9.7천 |
|---|
| 2026.09.25 | ₩95,538 | ₩96,019 | ₩95,538 | ₩96,004 | +0.49% | 1.2만 |
|---|
| 2026.09.24 | ₩95,004 | ₩95,359 | ₩95,004 | ₩95,324 | +0.34% | 3.8천 |
|---|
| 2026.09.23 | ₩95,979 | ₩95,979 | ₩95,153 | ₩95,292 | -0.72% | 1.2만 |
|---|
| 2026.09.22 | ₩96,299 | ₩96,299 | ₩95,925 | ₩96,155 | -0.15% | 1.2만 |
|---|
| 2026.09.21 | ₩95,364 | ₩96,233 | ₩95,364 | ₩96,139 | +0.81% | 1.6만 |
|---|
| 2026.09.18 | ₩94,670 | ₩94,725 | ₩94,311 | ₩94,725 | +0.06% | 2.6만 |
|---|
| 2026.09.17 | ₩94,637 | ₩94,784 | ₩94,617 | ₩94,737 | +0.11% | 4.3천 |
|---|
| 2026.09.16 | ₩94,390 | ₩94,643 | ₩93,375 | ₩93,789 | -0.64% | 7.9천 |
|---|
| 2026.09.15 | ₩94,523 | ₩94,550 | ₩94,029 | ₩94,229 | -0.31% | 6.8천 |
|---|
| 2026.09.14 | ₩94,269 | ₩94,797 | ₩94,269 | ₩94,737 | +0.50% | 1.9만 |
|---|
| 2026.09.11 | ₩94,950 | ₩95,004 | ₩94,857 | ₩94,897 | -0.06% | 4천 |
|---|
| 2026.09.10 | ₩94,243 | ₩94,350 | ₩94,069 | ₩94,143 | -0.11% | 1.5만 |
|---|
| 2026.09.09 | ₩95,364 | ₩95,364 | ₩94,930 | ₩94,959 | -0.43% | 6.7천 |
|---|
| 2026.09.08 | ₩96,219 | ₩96,219 | ₩95,685 | ₩95,765 | -0.47% | 3.9천 |
|---|
| 2026.09.04 | ₩96,740 | ₩96,820 | ₩96,379 | ₩96,452 | -0.30% | 8.3천 |
|---|
| 2026.09.03 | ₩96,192 | ₩97,022 | ₩96,192 | ₩96,967 | +0.81% | 4천 |
|---|
| 2026.09.02 | ₩95,231 | ₩95,752 | ₩95,231 | ₩95,668 | +0.46% | 6.1천 |
|---|
| 2026.09.01 | ₩95,458 | ₩95,605 | ₩94,957 | ₩95,178 | -0.29% | 1.6만 |
|---|
| 2026.08.31 | ₩96,273 | ₩96,313 | ₩96,005 | ₩96,152 | -0.12% | 4.2만 |
|---|
| 2026.08.28 | ₩97,233 | ₩97,267 | ₩96,466 | ₩96,560 | -0.69% | 4.3천 |
|---|
| 2026.08.27 | ₩96,593 | ₩97,428 | ₩96,593 | ₩97,247 | +0.68% | 1.1만 |
|---|
| 2026.08.26 | ₩96,032 | ₩96,279 | ₩95,992 | ₩96,011 | -0.02% | 7.6천 |
|---|
| 2026.08.25 | ₩96,192 | ₩96,379 | ₩96,139 | ₩96,379 | +0.19% | 8.2천 |
|---|
| 2026.08.24 | ₩96,233 | ₩96,233 | ₩95,899 | ₩95,948 | -0.30% | 4.7만 |
|---|
| 2026.08.21 | ₩96,032 | ₩96,319 | ₩96,032 | ₩96,238 | +0.21% | 8.4천 |
|---|
| 2026.08.20 | ₩95,912 | ₩96,152 | ₩95,578 | ₩95,578 | -0.35% | 4.6천 |
|---|
| 2026.08.19 | ₩96,500 | ₩96,713 | ₩96,353 | ₩96,433 | -0.07% | 1.1만 |
|---|
| 2026.08.18 | ₩96,059 | ₩96,206 | ₩96,059 | ₩96,075 | +0.02% | 7.6천 |
|---|
| 2026.08.17 | ₩97,061 | ₩97,154 | ₩96,596 | ₩96,596 | -0.48% | 7.2천 |
|---|
| 2026.08.14 | ₩97,274 | ₩97,374 | ₩97,094 | ₩97,163 | -0.11% | 5.4천 |
|---|
| 2026.08.13 | ₩97,181 | ₩97,274 | ₩96,940 | ₩97,114 | -0.07% | 4.3천 |
|---|
| 2026.08.12 | ₩96,339 | ₩96,526 | ₩96,246 | ₩96,526 | +0.19% | 1.1만 |
|---|
| 2026.08.11 | ₩96,633 | ₩96,633 | ₩96,026 | ₩96,139 | -0.51% | 6.9천 |
|---|
| 2026.08.10 | ₩96,446 | ₩96,493 | ₩96,239 | ₩96,313 | -0.14% | 1.2만 |
|---|
| 2026.08.07 | ₩96,112 | ₩96,473 | ₩96,112 | ₩96,411 | +0.31% | 9.5천 |
|---|
| 2026.08.06 | ₩96,139 | ₩96,286 | ₩95,758 | ₩95,939 | -0.21% | 1.3만 |
|---|
| 2026.08.05 | ₩97,074 | ₩97,074 | ₩96,046 | ₩96,046 | -1.06% | 2.2만 |
|---|
| 2026.08.04 | ₩95,124 | ₩96,406 | ₩95,124 | ₩96,219 | +1.15% | 1.7만 |
|---|
| 2026.08.03 | ₩93,254 | ₩94,764 | ₩93,254 | ₩94,613 | +1.46% | 1.5만 |
|---|
| 2026.07.31 | ₩92,360 | ₩93,134 | ₩91,679 | ₩92,974 | +0.67% | 2.9만 |
|---|
| 2026.07.30 | ₩91,358 | ₩91,665 | ₩90,998 | ₩91,664 | +0.33% | 1만 |
|---|
| 2026.07.29 | ₩90,704 | ₩90,784 | ₩89,929 | ₩89,929 | -0.85% | 1.5만 |
|---|
| 2026.07.28 | ₩90,544 | ₩91,285 | ₩90,497 | ₩90,962 | +0.46% | 1.4만 |
|---|
| 2026.07.27 | ₩91,545 | ₩91,558 | ₩90,176 | ₩90,539 | -1.10% | 5.5천 |
|---|
| 2026.07.24 | ₩90,530 | ₩91,131 | ₩90,437 | ₩90,597 | +0.07% | 5.7만 |
|---|
| 2026.07.23 | ₩90,730 | ₩90,730 | ₩90,196 | ₩90,413 | -0.35% | 4.9천 |
|---|
| 2026.07.22 | ₩92,173 | ₩92,460 | ₩91,946 | ₩92,053 | -0.13% | 7.3천 |
|---|
| 2026.07.21 | ₩91,944 | ₩92,213 | ₩91,944 | ₩92,213 | +0.29% | 6.6천 |
|---|
| 2026.07.20 | ₩92,199 | ₩92,520 | ₩91,617 | ₩91,617 | -0.63% | 9.2천 |
|---|
| 2026.07.17 | ₩91,612 | ₩92,066 | ₩91,505 | ₩91,745 | +0.15% | 1.4만 |
|---|
| 2026.07.16 | ₩93,014 | ₩93,308 | ₩92,547 | ₩92,961 | -0.06% | 1.7만 |
|---|
| 2026.07.15 | ₩93,174 | ₩93,428 | ₩92,787 | ₩93,258 | +0.09% | 2만 |
|---|
| 2026.07.14 | ₩93,001 | ₩93,108 | ₩92,588 | ₩93,081 | +0.09% | 1.2만 |
|---|
| 2026.07.13 | ₩93,268 | ₩93,335 | ₩92,573 | ₩92,787 | -0.52% | 1.7만 |
|---|
| 2026.07.10 | ₩92,867 | ₩93,416 | ₩92,520 | ₩93,416 | +0.59% | 2.2만 |
|---|
| 2026.07.09 | ₩92,333 | ₩92,774 | ₩92,333 | ₩92,747 | +0.45% | 8.3천 |
|---|
| 2026.07.08 | ₩92,106 | ₩92,386 | ₩91,759 | ₩92,360 | +0.28% | 1.3만 |
|---|
| 2026.07.07 | ₩92,941 | ₩92,947 | ₩92,613 | ₩92,784 | -0.17% | 5.2천 |
|---|
| 2026.07.06 | ₩92,881 | ₩93,254 | ₩92,667 | ₩93,201 | +0.35% | 9.1천 |
|---|
| 2026.07.02 | ₩93,014 | ₩93,014 | ₩91,859 | ₩92,413 | -0.65% | 6.1천 |
|---|
| 2026.07.01 | ₩92,413 | ₩93,148 | ₩92,320 | ₩92,771 | +0.39% | 1.2만 |
|---|
| 2026.06.30 | ₩92,226 | ₩93,014 | ₩92,226 | ₩92,760 | +0.58% | 6.1만 |
|---|
| 2026.06.29 | ₩91,425 | ₩92,213 | ₩91,064 | ₩92,213 | +0.86% | 6.6천 |
|---|
| 2026.06.26 | ₩90,263 | ₩91,251 | ₩90,009 | ₩90,791 | +0.58% | 2.2만 |
|---|
| 2026.06.25 | ₩90,904 | ₩91,131 | ₩90,430 | ₩90,577 | -0.36% | 1.1만 |
|---|
| 2026.06.24 | ₩90,664 | ₩91,278 | ₩90,250 | ₩90,597 | -0.07% | 1만 |
|---|
| 2026.06.23 | ₩90,530 | ₩90,880 | ₩90,530 | ₩90,649 | +0.13% | 4.7천 |
|---|
| 2026.06.22 | ₩92,133 | ₩92,280 | ₩91,552 | ₩91,919 | -0.23% | 8천 |
|---|
| 2026.06.18 | ₩92,627 | ₩92,627 | ₩92,073 | ₩92,349 | -0.30% | 5천 |
|---|
| 2026.06.17 | ₩93,094 | ₩93,094 | ₩91,665 | ₩91,665 | -1.53% | 6.5천 |
|---|
| 2026.06.16 | ₩93,508 | ₩93,682 | ₩93,165 | ₩93,165 | -0.37% | 4.4천 |
|---|
| 2026.06.15 | ₩93,335 | ₩93,855 | ₩93,335 | ₩93,531 | +0.21% | 6천 |
|---|
| 2026.06.12 | ₩91,759 | ₩92,293 | ₩91,570 | ₩92,054 | +0.32% | 1.3만 |
|---|
| 2026.06.11 | ₩90,383 | ₩91,492 | ₩89,943 | ₩91,465 | +1.20% | 5천 |
|---|
| 2026.06.10 | ₩91,719 | ₩91,719 | ₩89,866 | ₩89,866 | -2.02% | 7.7천 |
|---|
| 2026.06.09 | ₩92,346 | ₩92,589 | ₩90,049 | ₩91,679 | -0.72% | 5.9천 |
|---|
| 2026.06.08 | ₩91,585 | ₩91,919 | ₩91,572 | ₩91,635 | +0.05% | 8천 |
|---|
| 2026.06.05 | ₩93,214 | ₩93,214 | ₩91,345 | ₩91,345 | -2.01% | 1.1만 |
|---|
| 2026.06.04 | ₩93,281 | ₩93,869 | ₩93,281 | ₩93,730 | +0.48% | 2.9만 |
|---|
| 2026.06.03 | ₩93,335 | ₩93,335 | ₩92,600 | ₩92,707 | -0.67% | 5.4천 |
|---|
| 2026.06.02 | ₩93,602 | ₩93,742 | ₩93,435 | ₩93,457 | -0.15% | 6천 |
|---|
| 2026.06.01 | ₩93,295 | ₩93,949 | ₩93,295 | ₩93,842 | +0.59% | 6.4천 |
|---|
| 2026.05.29 | ₩93,214 | ₩93,615 | ₩92,987 | ₩92,987 | -0.24% | 4.2만 |
|---|
| 2026.05.28 | ₩92,480 | ₩93,308 | ₩92,480 | ₩93,196 | +0.77% | 7.1천 |
|---|
| 2026.05.27 | ₩92,654 | ₩92,774 | ₩92,547 | ₩92,576 | -0.08% | 6.2천 |
|---|
| 2026.05.26 | ₩92,553 | ₩92,827 | ₩92,533 | ₩92,827 | +0.30% | 1만 |
|---|
| 2026.05.22 | ₩92,587 | ₩92,587 | ₩92,225 | ₩92,225 | -0.39% | 9.4천 |
|---|
| 2026.05.21 | ₩91,719 | ₩92,146 | ₩91,558 | ₩91,930 | +0.23% | 3.1천 |
|---|
| 2026.05.20 | ₩91,144 | ₩92,119 | ₩91,144 | ₩92,119 | +1.07% | 6.5천 |
|---|
| 2026.05.19 | ₩91,171 | ₩91,532 | ₩90,984 | ₩91,024 | -0.16% | 1.1만 |
|---|
| 2026.05.18 | ₩92,079 | ₩92,106 | ₩91,211 | ₩91,652 | -0.46% | 1.4만 |
|---|
| 2026.05.15 | ₩92,093 | ₩92,386 | ₩91,625 | ₩91,705 | -0.42% | 6.1천 |
|---|
| 2026.05.14 | ₩92,400 | ₩93,241 | ₩92,400 | ₩93,041 | +0.69% | 8.8천 |
|---|
| 2026.05.13 | ₩91,679 | ₩92,373 | ₩91,679 | ₩92,226 | +0.60% | 6.5천 |
|---|
| 2026.05.12 | ₩91,532 | ₩91,564 | ₩91,091 | ₩91,564 | +0.04% | 2.6천 |
|---|
| 2026.05.11 | ₩91,438 | ₩92,093 | ₩91,438 | ₩91,959 | +0.57% | 1.5만 |
|---|
| 2026.05.08 | ₩91,371 | ₩91,745 | ₩91,225 | ₩91,631 | +0.28% | 1.2만 |
|---|
| 2026.05.07 | ₩91,198 | ₩91,465 | ₩90,917 | ₩91,158 | -0.04% | 9.2천 |
|---|
| 2026.05.06 | ₩89,983 | ₩91,211 | ₩89,983 | ₩91,211 | +1.37% | 6.8천 |
|---|
| 2026.05.05 | ₩89,155 | ₩89,235 | ₩89,021 | ₩89,093 | -0.07% | 7.8천 |
|---|
| 2026.05.04 | ₩88,994 | ₩89,108 | ₩88,300 | ₩88,567 | -0.48% | 1.5만 |
|---|
| 2026.05.01 | ₩89,355 | ₩89,448 | ₩89,115 | ₩89,181 | -0.19% | 5.4만 |
|---|
| 2026.04.30 | ₩88,434 | ₩89,181 | ₩88,046 | ₩89,181 | +0.85% | 2.7만 |
|---|
| 2026.04.29 | ₩87,806 | ₩88,153 | ₩87,646 | ₩87,925 | +0.14% | 5.4천 |
|---|
| 2026.04.28 | ₩87,979 | ₩88,193 | ₩87,766 | ₩88,166 | +0.21% | 8.8천 |
|---|
| 2026.04.27 | ₩87,873 | ₩88,527 | ₩87,833 | ₩88,511 | +0.73% | 1.3만 |
|---|
| 2026.04.24 | ₩87,205 | ₩87,993 | ₩87,205 | ₩87,926 | +0.83% | 1만 |
|---|
| 2026.04.23 | ₩87,045 | ₩87,205 | ₩86,070 | ₩86,820 | -0.26% | 2.1만 |
|---|
| 2026.04.22 | ₩86,991 | ₩87,218 | ₩86,978 | ₩87,209 | +0.25% | 2.1만 |
|---|
| 2026.04.21 | ₩87,358 | ₩87,358 | ₩86,537 | ₩86,656 | -0.80% | 1.1만 |
|---|
| 2026.04.20 | ₩87,165 | ₩87,192 | ₩86,898 | ₩87,078 | -0.10% | 1.4만 |
|---|
| 2026.04.17 | ₩86,938 | ₩87,539 | ₩86,938 | ₩87,354 | +0.48% | 1.7만 |
|---|
| 2026.04.16 | ₩86,163 | ₩86,337 | ₩85,803 | ₩86,150 | -0.02% | 1.4만 |
|---|
| 2026.04.15 | ₩85,228 | ₩86,096 | ₩85,135 | ₩85,936 | +0.83% | 6천 |
|---|
| 2026.04.14 | ₩84,147 | ₩85,071 | ₩84,120 | ₩85,041 | +1.06% | 9천 |
|---|
| 2026.04.13 | ₩83,092 | ₩83,828 | ₩83,092 | ₩83,828 | +0.89% | 7.6천 |
|---|
| 2026.04.10 | ₩83,265 | ₩83,332 | ₩82,791 | ₩82,791 | -0.57% | 8천 |
|---|
| 2026.04.09 | ₩82,411 | ₩83,105 | ₩82,170 | ₩83,072 | +0.80% | 1.4만 |
|---|
| 2026.04.08 | ₩82,704 | ₩82,918 | ₩82,437 | ₩82,660 | -0.05% | 6.2천 |
|---|
| 2026.04.07 | ₩80,354 | ₩80,634 | ₩79,847 | ₩80,634 | +0.35% | 5천 |
|---|
| 2026.04.06 | ₩80,394 | ₩80,728 | ₩80,327 | ₩80,728 | +0.42% | 1만 |
|---|
| 2026.04.02 | ₩79,299 | ₩80,358 | ₩79,206 | ₩80,358 | +1.34% | 4.2만 |
|---|
| 2026.04.01 | ₩80,100 | ₩80,848 | ₩80,100 | ₩80,381 | +0.35% | 2.5만 |
|---|
| 2026.03.31 | ₩78,137 | ₩79,713 | ₩78,132 | ₩79,700 | +2.00% | 3.3만 |
|---|
| 2026.03.30 | ₩78,151 | ₩78,151 | ₩76,989 | ₩77,349 | -1.03% | 1.8만 |
|---|
| 2026.03.27 | ₩78,418 | ₩78,418 | ₩77,323 | ₩77,456 | -1.23% | 1.6만 |
|---|
| 2026.03.26 | ₩79,753 | ₩80,127 | ₩78,825 | ₩78,825 | -1.16% | 1.3만 |
|---|
| 2026.03.25 | ₩80,608 | ₩80,715 | ₩80,127 | ₩80,434 | -0.22% | 2.9만 |
|---|
| 2026.03.24 | ₩79,900 | ₩80,100 | ₩79,713 | ₩79,829 | -0.09% | 1.3만 |
|---|
| 2026.03.23 | ₩80,675 | ₩81,089 | ₩80,441 | ₩80,541 | -0.17% | 2.2만 |
|---|
| 2026.03.20 | ₩80,247 | ₩80,261 | ₩79,192 | ₩79,726 | -0.65% | 1.8만 |
|---|
| 2026.03.19 | ₩80,581 | ₩81,289 | ₩80,581 | ₩81,056 | +0.59% | 17.5만 |
|---|
| 2026.03.18 | ₩82,144 | ₩82,197 | ₩81,289 | ₩81,292 | -1.04% | 13.1만 |
|---|
| 2026.03.17 | ₩82,744 | ₩82,798 | ₩82,404 | ₩82,437 | -0.37% | 11.6만 |
|---|
| 2026.03.16 | ₩82,224 | ₩82,664 | ₩82,224 | ₩82,316 | +0.11% | 10.1만 |
|---|
| 2026.03.13 | ₩82,371 | ₩82,651 | ₩81,422 | ₩81,469 | -1.09% | 8.8만 |
|---|
| 2026.03.12 | ₩82,464 | ₩82,464 | ₩81,917 | ₩82,050 | -0.50% | 1.7만 |
|---|
| 2026.03.11 | ₩83,519 | ₩83,519 | ₩83,081 | ₩83,412 | -0.13% | 1.7만 |
|---|
| 2026.03.10 | ₩83,506 | ₩83,946 | ₩83,038 | ₩83,292 | -0.26% | 1.2만 |
|---|
| 2026.03.09 | ₩81,863 | ₩83,572 | ₩81,516 | ₩83,572 | +2.09% | 1.7만 |
|---|
| 2026.03.06 | ₩82,691 | ₩83,065 | ₩82,584 | ₩82,771 | +0.10% | 9.5천 |
|---|
| 2026.03.05 | ₩83,759 | ₩83,960 | ₩83,065 | ₩83,727 | -0.04% | 1.5만 |
|---|
| 2026.03.04 | ₩83,906 | ₩84,521 | ₩83,826 | ₩84,332 | +0.51% | 1.4만 |
|---|
| 2026.03.03 | ₩82,918 | ₩83,920 | ₩82,485 | ₩83,694 | +0.94% | 3.1만 |
|---|
| 2026.03.02 | ₩83,506 | ₩84,821 | ₩83,506 | ₩84,694 | +1.42% | 8.2천 |
|---|
| 2026.02.27 | ₩84,013 | ₩84,481 | ₩84,013 | ₩84,469 | +0.54% | 2.1만 |
|---|
| 2026.02.26 | ₩85,816 | ₩85,816 | ₩84,567 | ₩84,981 | -0.97% | 9.2천 |
|---|
| 2026.02.25 | ₩85,402 | ₩85,936 | ₩85,402 | ₩85,936 | +0.63% | 2.4만 |
|---|
| 2026.02.24 | ₩84,507 | ₩85,295 | ₩84,200 | ₩85,285 | +0.92% | 1.7만 |
|---|
| 2026.02.23 | ₩85,402 | ₩85,422 | ₩84,266 | ₩84,534 | -1.02% | 1.2만 |
|---|
| 2026.02.20 | ₩84,761 | ₩85,349 | ₩84,761 | ₩85,329 | +0.67% | 9.8천 |
|---|
| 2026.02.19 | ₩84,561 | ₩84,774 | ₩84,414 | ₩84,681 | +0.14% | 1.3만 |
|---|
| 2026.02.18 | ₩84,814 | ₩85,211 | ₩84,788 | ₩85,001 | +0.22% | 1.2만 |
|---|
| 2026.02.17 | ₩84,254 | ₩84,761 | ₩83,613 | ₩84,614 | +0.43% | 3만 |
|---|
| 2026.02.13 | ₩84,828 | ₩85,175 | ₩84,267 | ₩84,814 | -0.02% | 2.1만 |
|---|
| 2026.02.12 | ₩86,177 | ₩86,177 | ₩84,721 | ₩84,748 | -1.66% | 1만 |
|---|
| 2026.02.11 | ₩86,390 | ₩86,390 | ₩85,329 | ₩85,609 | -0.90% | 6천 |
|---|
| 2026.02.10 | ₩86,016 | ₩86,137 | ₩85,789 | ₩85,843 | -0.20% | 9.7천 |
|---|
| 2026.02.09 | ₩85,602 | ₩86,217 | ₩85,589 | ₩86,137 | +0.62% | 1.3만 |
|---|
| 2026.02.06 | ₩84,320 | ₩85,588 | ₩84,320 | ₩85,588 | +1.50% | 1.1만 |
|---|
| 2026.02.05 | ₩83,906 | ₩84,213 | ₩83,332 | ₩83,613 | -0.35% | 2.6만 |
|---|
| 2026.02.04 | ₩85,228 | ₩85,362 | ₩84,280 | ₩84,881 | -0.41% | 2.2만 |
|---|
| 2026.02.03 | ₩85,669 | ₩85,669 | ₩84,654 | ₩85,108 | -0.65% | 6.6만 |
|---|
| 2026.02.02 | ₩85,749 | ₩86,537 | ₩85,709 | ₩86,323 | +0.67% | 2.3만 |
|---|
| 2026.01.30 | ₩86,177 | ₩86,524 | ₩85,763 | ₩86,076 | -0.12% | 2만 |
|---|
| 2026.01.29 | ₩86,978 | ₩86,978 | ₩85,362 | ₩86,551 | -0.49% | 2.9만 |
|---|
| 2026.01.28 | ₩87,272 | ₩87,378 | ₩87,118 | ₩87,261 | -0.01% | 2.1만 |
|---|
| 2026.01.27 | ₩86,804 | ₩87,178 | ₩86,804 | ₩87,030 | +0.26% | 1만 |
|---|
| 2026.01.26 | ₩86,404 | ₩86,791 | ₩86,404 | ₩86,737 | +0.39% | 1만 |
|---|
| 2026.01.23 | ₩86,430 | ₩86,657 | ₩86,337 | ₩86,442 | +0.01% | 1.7만 |
|---|
| 2026.01.22 | ₩86,337 | ₩86,510 | ₩86,096 | ₩86,484 | +0.17% | 8.3천 |
|---|
| 2026.01.21 | ₩85,015 | ₩86,203 | ₩84,868 | ₩85,820 | +0.95% | 9.4천 |
|---|
| 2026.01.20 | ₩84,774 | ₩85,268 | ₩84,467 | ₩84,614 | -0.19% | 1.8만 |
|---|
| 2026.01.16 | ₩86,551 | ₩86,724 | ₩86,230 | ₩86,337 | -0.25% | 2.1만 |
|---|
| 2026.01.15 | ₩86,778 | ₩86,804 | ₩86,257 | ₩86,404 | -0.43% | 1.9만 |
|---|
| 2026.01.14 | ₩86,070 | ₩86,086 | ₩85,656 | ₩86,086 | +0.02% | 1.1만 |
|---|
| 2026.01.13 | ₩86,737 | ₩86,737 | ₩86,230 | ₩86,577 | -0.18% | 8.4천 |
|---|
| 2026.01.12 | ₩86,016 | ₩86,764 | ₩86,016 | ₩86,764 | +0.87% | 1.5만 |
|---|
| 2026.01.09 | ₩86,190 | ₩86,671 | ₩86,190 | ₩86,552 | +0.42% | 1.6만 |
|---|
| 2026.01.08 | ₩86,123 | ₩86,217 | ₩85,963 | ₩86,190 | +0.08% | 1.2만 |
|---|
| 2026.01.07 | ₩86,150 | ₩86,595 | ₩86,133 | ₩86,133 | -0.02% | 1.6만 |
|---|
| 2026.01.06 | ₩85,522 | ₩86,096 | ₩85,522 | ₩86,096 | +0.67% | 3.6만 |
|---|
| 2026.01.05 | ₩85,442 | ₩85,736 | ₩85,442 | ₩85,589 | +0.17% | 1.1만 |
|---|
| 2026.01.02 | ₩85,375 | ₩85,469 | ₩84,694 | ₩85,055 | -0.38% | 1.5만 |
|---|
| 2025.12.31 | ₩85,629 | ₩85,629 | ₩84,808 | ₩84,808 | -0.96% | 74.7만 |
|---|
| 2025.12.30 | ₩85,629 | ₩85,682 | ₩85,455 | ₩85,602 | -0.03% | 2만 |
|---|
| 2025.12.29 | ₩85,642 | ₩85,803 | ₩85,509 | ₩85,642 | 0.00% | 1.4만 |
|---|
| 2025.12.26 | ₩85,963 | ₩86,203 | ₩85,963 | ₩86,096 | +0.16% | 1.6만 |
|---|
| 2025.12.24 | ₩85,789 | ₩85,990 | ₩85,670 | ₩85,990 | +0.23% | 4.8천 |
|---|
| 2025.12.23 | ₩85,255 | ₩85,910 | ₩85,255 | ₩85,910 | +0.77% | 1.2만 |
|---|
| 2025.12.22 | ₩85,122 | ₩85,482 | ₩85,041 | ₩85,482 | +0.42% | 1.1만 |
|---|
| 2025.12.19 | ₩84,347 | ₩84,774 | ₩84,320 | ₩84,774 | +0.51% | 1.5만 |
|---|
| 2025.12.18 | ₩84,080 | ₩84,627 | ₩84,000 | ₩84,188 | +0.13% | 1.9만 |
|---|
| 2025.12.17 | ₩84,547 | ₩84,547 | ₩83,364 | ₩83,364 | -1.40% | 8.4천 |
|---|
| 2025.12.16 | ₩84,534 | ₩84,706 | ₩84,060 | ₩84,629 | +0.11% | 1.1만 |
|---|
| 2025.12.15 | ₩85,055 | ₩85,055 | ₩84,494 | ₩84,748 | -0.36% | 2.4만 |
|---|
| 2025.12.12 | ₩85,215 | ₩85,322 | ₩84,227 | ₩84,334 | -1.03% | 2.9만 |
|---|
| 2025.12.11 | ₩84,587 | ₩85,242 | ₩84,587 | ₩85,242 | +0.77% | 1만 |
|---|
| 2025.12.10 | ₩84,494 | ₩85,068 | ₩84,240 | ₩84,868 | +0.44% | 8.5천 |
|---|
| 2025.12.09 | ₩84,561 | ₩84,774 | ₩84,501 | ₩84,694 | +0.16% | 3.2만 |
|---|
| 2025.12.08 | ₩84,921 | ₩84,921 | ₩84,454 | ₩84,481 | -0.52% | 1.4만 |
|---|
| 2025.12.05 | ₩85,001 | ₩85,215 | ₩84,868 | ₩84,868 | -0.16% | 1.2만 |
|---|
| 2025.12.04 | ₩84,801 | ₩84,801 | ₩84,427 | ₩84,801 | 0.00% | 1.5만 |
|---|
| 2025.12.03 | ₩84,067 | ₩84,694 | ₩84,067 | ₩84,551 | +0.58% | 4.4천 |
|---|
| 2025.12.02 | ₩84,387 | ₩84,427 | ₩84,053 | ₩84,294 | -0.11% | 1.4만 |
|---|
| 2025.12.01 | ₩83,840 | ₩84,387 | ₩83,840 | ₩84,067 | +0.27% | 1.7만 |
|---|
| 2025.11.28 | ₩84,387 | ₩84,400 | ₩84,173 | ₩84,374 | -0.02% | 9.2천 |
|---|
| 2025.11.26 | ₩84,013 | ₩84,330 | ₩83,853 | ₩84,227 | +0.25% | 1.3만 |
|---|
| 2025.11.25 | ₩82,811 | ₩83,786 | ₩82,290 | ₩83,563 | +0.91% | 2만 |
|---|
| 2025.11.24 | ₩82,397 | ₩83,145 | ₩82,297 | ₩83,066 | +0.81% | 5.1만 |
|---|
| 2025.11.21 | ₩81,369 | ₩82,624 | ₩81,048 | ₩81,786 | +0.51% | 2.3만 |
|---|
| 2025.11.20 | ₩83,826 | ₩83,906 | ₩80,902 | ₩81,038 | -3.33% | 1.9만 |
|---|
| 2025.11.19 | ₩81,957 | ₩83,012 | ₩81,890 | ₩82,197 | +0.29% | 1.5만 |
|---|
| 2025.11.18 | ₩82,090 | ₩82,277 | ₩81,195 | ₩81,890 | -0.24% | 1.9만 |
|---|
| 2025.11.17 | ₩83,078 | ₩83,613 | ₩82,237 | ₩82,691 | -0.47% | 1.7만 |
|---|
| 2025.11.14 | ₩82,224 | ₩83,572 | ₩81,983 | ₩83,195 | +1.18% | 2.1만 |
|---|
| 2025.11.13 | ₩83,866 | ₩84,230 | ₩82,985 | ₩83,057 | -0.96% | 1.5만 |
|---|
| 2025.11.12 | ₩84,664 | ₩84,881 | ₩84,414 | ₩84,881 | +0.26% | 8.3천 |
|---|
| 2025.11.11 | ₩84,267 | ₩84,721 | ₩84,107 | ₩84,721 | +0.54% | 1만 |
|---|
| 2025.11.10 | ₩83,826 | ₩84,681 | ₩83,786 | ₩84,681 | +1.02% | 8천 |
|---|
| 2025.11.07 | ₩82,517 | ₩82,931 | ₩81,783 | ₩82,931 | +0.50% | 1.7만 |
|---|
| 2025.11.06 | ₩84,093 | ₩84,093 | ₩82,744 | ₩82,985 | -1.32% | 1.2만 |
|---|
| 2025.11.05 | ₩83,853 | ₩84,654 | ₩83,853 | ₩84,160 | +0.37% | 2.3만 |
|---|
| 2025.11.04 | ₩84,067 | ₩84,427 | ₩83,733 | ₩83,755 | -0.37% | 1.8만 |
|---|
| 2025.11.03 | ₩85,108 | ₩85,215 | ₩84,603 | ₩84,975 | -0.16% | 2.4만 |
|---|
| 2025.10.31 | ₩85,015 | ₩85,028 | ₩84,534 | ₩84,587 | -0.50% | 1.1만 |
|---|
| 2025.10.30 | ₩85,148 | ₩85,442 | ₩84,681 | ₩84,788 | -0.42% | 2.2만 |
|---|
| 2025.10.29 | ₩85,469 | ₩85,669 | ₩84,948 | ₩85,194 | -0.32% | 2.9만 |
|---|
| 2025.10.28 | ₩85,041 | ₩85,422 | ₩84,801 | ₩85,170 | +0.15% | 4만 |
|---|
| 2025.10.27 | ₩84,240 | ₩84,629 | ₩84,173 | ₩84,629 | +0.46% | 1.5만 |
|---|
| 2025.10.24 | ₩83,479 | ₩83,592 | ₩83,372 | ₩83,426 | -0.06% | 1.8만 |
|---|
| 2025.10.23 | ₩82,598 | ₩82,918 | ₩82,357 | ₩82,878 | +0.34% | 1.6만 |
|---|
| 2025.10.22 | ₩82,731 | ₩82,895 | ₩81,876 | ₩82,317 | -0.50% | 2.2만 |
|---|
| 2025.10.21 | ₩82,718 | ₩82,798 | ₩82,491 | ₩82,664 | -0.06% | 1.4만 |
|---|
| 2025.10.20 | ₩82,397 | ₩82,758 | ₩82,397 | ₩82,748 | +0.43% | 2.7천 |
|---|
| 2025.10.17 | ₩81,249 | ₩82,224 | ₩81,249 | ₩82,209 | +1.18% | 8.4천 |
|---|
| 2025.10.16 | ₩82,103 | ₩82,250 | ₩81,209 | ₩81,454 | -0.79% | 8.1천 |
|---|
| 2025.10.15 | ₩82,144 | ₩82,270 | ₩81,266 | ₩81,876 | -0.33% | 7.2천 |
|---|
| 2025.10.14 | ₩80,902 | ₩81,676 | ₩80,902 | ₩81,556 | +0.81% | 7.8천 |
|---|
| 2025.10.13 | ₩81,516 | ₩81,743 | ₩81,503 | ₩81,738 | +0.27% | 1.6만 |
|---|
| 2025.10.10 | ₩83,025 | ₩83,025 | ₩80,600 | ₩80,600 | -2.92% | 9.5천 |
|---|