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 | ₩97,116 | ₩97,330 | ₩97,116 | ₩97,232 | +0.12% | 4천 |
| 2026.10.08 | ₩96,822 | ₩97,022 | ₩96,355 | ₩96,639 | -0.19% | 2.5천 |
| 2026.10.07 | ₩97,076 | ₩97,209 | ₩96,819 | ₩97,208 | +0.14% | 7.4천 |
| 2026.10.06 | ₩97,677 | ₩97,891 | ₩97,569 | ₩97,569 | -0.11% | 5.2천 |
| 2026.10.05 | ₩96,435 | ₩97,256 | ₩96,435 | ₩97,209 | +0.80% | 4.5천 |
| 2026.10.02 | ₩96,408 | ₩96,568 | ₩96,114 | ₩96,186 | -0.23% | 9.3천 |
| 2026.10.01 | ₩95,860 | ₩95,900 | ₩95,152 | ₩95,566 | -0.31% | 1.3만 |
| 2026.09.30 | ₩95,673 | ₩96,081 | ₩95,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,219 |
| -0.47% |
| 1.6만 |
| 2026.09.29 | ₩95,607 | ₩95,660 | ₩95,206 | ₩95,393 | -0.22% | 12.8만 |
|---|
| 2026.09.28 | ₩95,753 | ₩96,021 | ₩95,366 | ₩95,713 | -0.04% | 9.7천 |
|---|
| 2026.09.25 | ₩95,553 | ₩96,034 | ₩95,553 | ₩96,019 | +0.49% | 1.2만 |
|---|
| 2026.09.24 | ₩95,019 | ₩95,374 | ₩95,019 | ₩95,339 | +0.34% | 3.8천 |
|---|
| 2026.09.23 | ₩95,994 | ₩95,994 | ₩95,168 | ₩95,307 | -0.72% | 1.2만 |
|---|
| 2026.09.22 | ₩96,314 | ₩96,314 | ₩95,940 | ₩96,170 | -0.15% | 1.2만 |
|---|
| 2026.09.21 | ₩95,379 | ₩96,248 | ₩95,379 | ₩96,154 | +0.81% | 1.6만 |
|---|
| 2026.09.18 | ₩94,685 | ₩94,740 | ₩94,326 | ₩94,740 | +0.06% | 2.6만 |
|---|
| 2026.09.17 | ₩94,652 | ₩94,798 | ₩94,632 | ₩94,752 | +0.11% | 4.3천 |
|---|
| 2026.09.16 | ₩94,404 | ₩94,658 | ₩93,389 | ₩93,803 | -0.64% | 7.9천 |
|---|
| 2026.09.15 | ₩94,538 | ₩94,565 | ₩94,044 | ₩94,244 | -0.31% | 6.8천 |
|---|
| 2026.09.14 | ₩94,284 | ₩94,812 | ₩94,284 | ₩94,752 | +0.50% | 1.9만 |
|---|
| 2026.09.11 | ₩94,965 | ₩95,019 | ₩94,872 | ₩94,912 | -0.06% | 4천 |
|---|
| 2026.09.10 | ₩94,258 | ₩94,364 | ₩94,084 | ₩94,157 | -0.11% | 1.5만 |
|---|
| 2026.09.09 | ₩95,379 | ₩95,379 | ₩94,945 | ₩94,973 | -0.43% | 6.7천 |
|---|
| 2026.09.08 | ₩96,234 | ₩96,234 | ₩95,700 | ₩95,780 | -0.47% | 3.9천 |
|---|
| 2026.09.04 | ₩96,755 | ₩96,835 | ₩96,395 | ₩96,467 | -0.30% | 8.3천 |
|---|
| 2026.09.03 | ₩96,208 | ₩97,037 | ₩96,208 | ₩96,982 | +0.81% | 4천 |
|---|
| 2026.09.02 | ₩95,246 | ₩95,767 | ₩95,246 | ₩95,683 | +0.46% | 6.1천 |
|---|
| 2026.09.01 | ₩95,473 | ₩95,620 | ₩94,972 | ₩95,192 | -0.29% | 1.6만 |
|---|
| 2026.08.31 | ₩96,288 | ₩96,328 | ₩96,021 | ₩96,168 | -0.12% | 4.2만 |
|---|
| 2026.08.28 | ₩97,248 | ₩97,283 | ₩96,481 | ₩96,575 | -0.69% | 4.3천 |
|---|
| 2026.08.27 | ₩96,608 | ₩97,443 | ₩96,608 | ₩97,263 | +0.68% | 1.1만 |
|---|
| 2026.08.26 | ₩96,047 | ₩96,294 | ₩96,007 | ₩96,026 | -0.02% | 7.6천 |
|---|
| 2026.08.25 | ₩96,208 | ₩96,395 | ₩96,154 | ₩96,395 | +0.19% | 8.2천 |
|---|
| 2026.08.24 | ₩96,248 | ₩96,248 | ₩95,914 | ₩95,963 | -0.30% | 4.7만 |
|---|
| 2026.08.21 | ₩96,047 | ₩96,334 | ₩96,047 | ₩96,253 | +0.21% | 8.4천 |
|---|
| 2026.08.20 | ₩95,927 | ₩96,168 | ₩95,593 | ₩95,593 | -0.35% | 4.6천 |
|---|
| 2026.08.19 | ₩96,515 | ₩96,728 | ₩96,368 | ₩96,448 | -0.07% | 1.1만 |
|---|
| 2026.08.18 | ₩96,074 | ₩96,221 | ₩96,074 | ₩96,090 | +0.02% | 7.6천 |
|---|
| 2026.08.17 | ₩97,076 | ₩97,169 | ₩96,611 | ₩96,611 | -0.48% | 7.2천 |
|---|
| 2026.08.14 | ₩97,289 | ₩97,390 | ₩97,109 | ₩97,179 | -0.11% | 5.4천 |
|---|
| 2026.08.13 | ₩97,196 | ₩97,289 | ₩96,956 | ₩97,129 | -0.07% | 4.3천 |
|---|
| 2026.08.12 | ₩96,355 | ₩96,542 | ₩96,261 | ₩96,542 | +0.19% | 1.1만 |
|---|
| 2026.08.11 | ₩96,648 | ₩96,648 | ₩96,041 | ₩96,154 | -0.51% | 6.9천 |
|---|
| 2026.08.10 | ₩96,461 | ₩96,508 | ₩96,254 | ₩96,328 | -0.14% | 1.2만 |
|---|
| 2026.08.07 | ₩96,127 | ₩96,488 | ₩96,127 | ₩96,427 | +0.31% | 9.5천 |
|---|
| 2026.08.06 | ₩96,154 | ₩96,301 | ₩95,774 | ₩95,954 | -0.21% | 1.3만 |
|---|
| 2026.08.05 | ₩97,089 | ₩97,089 | ₩96,061 | ₩96,061 | -1.06% | 2.2만 |
|---|
| 2026.08.04 | ₩95,139 | ₩96,421 | ₩95,139 | ₩96,234 | +1.15% | 1.7만 |
|---|
| 2026.08.03 | ₩93,269 | ₩94,778 | ₩93,269 | ₩94,628 | +1.46% | 1.5만 |
|---|
| 2026.07.31 | ₩92,374 | ₩93,149 | ₩91,693 | ₩92,989 | +0.67% | 2.9만 |
|---|
| 2026.07.30 | ₩91,373 | ₩91,680 | ₩91,012 | ₩91,678 | +0.33% | 1만 |
|---|
| 2026.07.29 | ₩90,718 | ₩90,798 | ₩89,943 | ₩89,943 | -0.85% | 1.5만 |
|---|
| 2026.07.28 | ₩90,558 | ₩91,299 | ₩90,511 | ₩90,976 | +0.46% | 1.4만 |
|---|
| 2026.07.27 | ₩91,559 | ₩91,573 | ₩90,190 | ₩90,554 | -1.10% | 5.5천 |
|---|
| 2026.07.24 | ₩90,544 | ₩91,145 | ₩90,451 | ₩90,611 | +0.07% | 5.7만 |
|---|
| 2026.07.23 | ₩90,745 | ₩90,745 | ₩90,210 | ₩90,427 | -0.35% | 4.9천 |
|---|
| 2026.07.22 | ₩92,187 | ₩92,474 | ₩91,960 | ₩92,067 | -0.13% | 7.3천 |
|---|
| 2026.07.21 | ₩91,959 | ₩92,227 | ₩91,959 | ₩92,227 | +0.29% | 6.6천 |
|---|
| 2026.07.20 | ₩92,214 | ₩92,535 | ₩91,632 | ₩91,632 | -0.63% | 9.2천 |
|---|
| 2026.07.17 | ₩91,626 | ₩92,080 | ₩91,519 | ₩91,760 | +0.15% | 1.4만 |
|---|
| 2026.07.16 | ₩93,029 | ₩93,323 | ₩92,561 | ₩92,975 | -0.06% | 1.7만 |
|---|
| 2026.07.15 | ₩93,189 | ₩93,443 | ₩92,802 | ₩93,273 | +0.09% | 2만 |
|---|
| 2026.07.14 | ₩93,015 | ₩93,122 | ₩92,603 | ₩93,095 | +0.09% | 1.2만 |
|---|
| 2026.07.13 | ₩93,282 | ₩93,349 | ₩92,588 | ₩92,802 | -0.52% | 1.7만 |
|---|
| 2026.07.10 | ₩92,882 | ₩93,431 | ₩92,535 | ₩93,431 | +0.59% | 2.2만 |
|---|
| 2026.07.09 | ₩92,348 | ₩92,788 | ₩92,348 | ₩92,762 | +0.45% | 8.3천 |
|---|
| 2026.07.08 | ₩92,120 | ₩92,401 | ₩91,773 | ₩92,374 | +0.28% | 1.3만 |
|---|
| 2026.07.07 | ₩92,955 | ₩92,962 | ₩92,628 | ₩92,799 | -0.17% | 5.2천 |
|---|
| 2026.07.06 | ₩92,895 | ₩93,269 | ₩92,681 | ₩93,216 | +0.35% | 9.1천 |
|---|
| 2026.07.02 | ₩93,029 | ₩93,029 | ₩91,873 | ₩92,428 | -0.65% | 6.1천 |
|---|
| 2026.07.01 | ₩92,428 | ₩93,162 | ₩92,334 | ₩92,786 | +0.39% | 1.2만 |
|---|
| 2026.06.30 | ₩92,241 | ₩93,029 | ₩92,241 | ₩92,775 | +0.58% | 6.1만 |
|---|
| 2026.06.29 | ₩91,439 | ₩92,227 | ₩91,079 | ₩92,227 | +0.86% | 6.6천 |
|---|
| 2026.06.26 | ₩90,277 | ₩91,266 | ₩90,023 | ₩90,805 | +0.58% | 2.2만 |
|---|
| 2026.06.25 | ₩90,918 | ₩91,145 | ₩90,444 | ₩90,591 | -0.36% | 1.1만 |
|---|
| 2026.06.24 | ₩90,678 | ₩91,292 | ₩90,264 | ₩90,611 | -0.07% | 1만 |
|---|
| 2026.06.23 | ₩90,544 | ₩90,894 | ₩90,544 | ₩90,663 | +0.13% | 4.7천 |
|---|
| 2026.06.22 | ₩92,147 | ₩92,294 | ₩91,566 | ₩91,933 | -0.23% | 8천 |
|---|
| 2026.06.18 | ₩92,641 | ₩92,641 | ₩92,087 | ₩92,364 | -0.30% | 5천 |
|---|
| 2026.06.17 | ₩93,109 | ₩93,109 | ₩91,680 | ₩91,680 | -1.53% | 6.5천 |
|---|
| 2026.06.16 | ₩93,523 | ₩93,697 | ₩93,180 | ₩93,180 | -0.37% | 4.4천 |
|---|
| 2026.06.15 | ₩93,349 | ₩93,870 | ₩93,349 | ₩93,546 | +0.21% | 6천 |
|---|
| 2026.06.12 | ₩91,773 | ₩92,307 | ₩91,585 | ₩92,068 | +0.32% | 1.3만 |
|---|
| 2026.06.11 | ₩90,397 | ₩91,506 | ₩89,957 | ₩91,479 | +1.20% | 5천 |
|---|
| 2026.06.10 | ₩91,733 | ₩91,733 | ₩89,881 | ₩89,881 | -2.02% | 7.7천 |
|---|
| 2026.06.09 | ₩92,361 | ₩92,604 | ₩90,064 | ₩91,693 | -0.72% | 5.9천 |
|---|
| 2026.06.08 | ₩91,600 | ₩91,933 | ₩91,586 | ₩91,649 | +0.05% | 8천 |
|---|
| 2026.06.05 | ₩93,229 | ₩93,229 | ₩91,359 | ₩91,359 | -2.01% | 1.1만 |
|---|
| 2026.06.04 | ₩93,296 | ₩93,884 | ₩93,296 | ₩93,745 | +0.48% | 2.9만 |
|---|
| 2026.06.03 | ₩93,349 | ₩93,349 | ₩92,615 | ₩92,722 | -0.67% | 5.4천 |
|---|
| 2026.06.02 | ₩93,616 | ₩93,757 | ₩93,449 | ₩93,472 | -0.15% | 6천 |
|---|
| 2026.06.01 | ₩93,309 | ₩93,964 | ₩93,309 | ₩93,857 | +0.59% | 6.4천 |
|---|
| 2026.05.29 | ₩93,229 | ₩93,630 | ₩93,002 | ₩93,002 | -0.24% | 4.2만 |
|---|
| 2026.05.28 | ₩92,494 | ₩93,323 | ₩92,494 | ₩93,210 | +0.77% | 7.1천 |
|---|
| 2026.05.27 | ₩92,668 | ₩92,788 | ₩92,561 | ₩92,591 | -0.08% | 6.2천 |
|---|
| 2026.05.26 | ₩92,568 | ₩92,842 | ₩92,548 | ₩92,842 | +0.30% | 1만 |
|---|
| 2026.05.22 | ₩92,601 | ₩92,601 | ₩92,239 | ₩92,239 | -0.39% | 9.4천 |
|---|
| 2026.05.21 | ₩91,733 | ₩92,161 | ₩91,573 | ₩91,944 | +0.23% | 3.1천 |
|---|
| 2026.05.20 | ₩91,159 | ₩92,134 | ₩91,159 | ₩92,134 | +1.07% | 6.5천 |
|---|
| 2026.05.19 | ₩91,186 | ₩91,546 | ₩90,999 | ₩91,039 | -0.16% | 1.1만 |
|---|
| 2026.05.18 | ₩92,094 | ₩92,120 | ₩91,226 | ₩91,666 | -0.46% | 1.4만 |
|---|
| 2026.05.15 | ₩92,107 | ₩92,401 | ₩91,640 | ₩91,720 | -0.42% | 6.1천 |
|---|
| 2026.05.14 | ₩92,414 | ₩93,256 | ₩92,414 | ₩93,055 | +0.69% | 8.8천 |
|---|
| 2026.05.13 | ₩91,693 | ₩92,388 | ₩91,693 | ₩92,241 | +0.60% | 6.5천 |
|---|
| 2026.05.12 | ₩91,546 | ₩91,578 | ₩91,105 | ₩91,578 | +0.04% | 2.6천 |
|---|
| 2026.05.11 | ₩91,453 | ₩92,107 | ₩91,453 | ₩91,974 | +0.57% | 1.5만 |
|---|
| 2026.05.08 | ₩91,386 | ₩91,760 | ₩91,239 | ₩91,645 | +0.28% | 1.2만 |
|---|
| 2026.05.07 | ₩91,212 | ₩91,479 | ₩90,932 | ₩91,172 | -0.04% | 9.2천 |
|---|
| 2026.05.06 | ₩89,997 | ₩91,226 | ₩89,997 | ₩91,226 | +1.37% | 6.8천 |
|---|
| 2026.05.05 | ₩89,169 | ₩89,249 | ₩89,035 | ₩89,107 | -0.07% | 7.8천 |
|---|
| 2026.05.04 | ₩89,008 | ₩89,122 | ₩88,314 | ₩88,581 | -0.48% | 1.5만 |
|---|
| 2026.05.01 | ₩89,369 | ₩89,463 | ₩89,129 | ₩89,195 | -0.19% | 5.4만 |
|---|
| 2026.04.30 | ₩88,447 | ₩89,195 | ₩88,060 | ₩89,195 | +0.85% | 2.7만 |
|---|
| 2026.04.29 | ₩87,820 | ₩88,167 | ₩87,659 | ₩87,939 | +0.14% | 5.4천 |
|---|
| 2026.04.28 | ₩87,993 | ₩88,207 | ₩87,780 | ₩88,180 | +0.21% | 8.8천 |
|---|
| 2026.04.27 | ₩87,886 | ₩88,541 | ₩87,846 | ₩88,525 | +0.73% | 1.3만 |
|---|
| 2026.04.24 | ₩87,219 | ₩88,007 | ₩87,219 | ₩87,940 | +0.83% | 1만 |
|---|
| 2026.04.23 | ₩87,058 | ₩87,219 | ₩86,083 | ₩86,834 | -0.26% | 2.1만 |
|---|
| 2026.04.22 | ₩87,005 | ₩87,232 | ₩86,992 | ₩87,223 | +0.25% | 2.1만 |
|---|
| 2026.04.21 | ₩87,372 | ₩87,372 | ₩86,551 | ₩86,670 | -0.80% | 1.1만 |
|---|
| 2026.04.20 | ₩87,179 | ₩87,205 | ₩86,911 | ₩87,092 | -0.10% | 1.4만 |
|---|
| 2026.04.17 | ₩86,951 | ₩87,553 | ₩86,951 | ₩87,368 | +0.48% | 1.7만 |
|---|
| 2026.04.16 | ₩86,177 | ₩86,350 | ₩85,816 | ₩86,163 | -0.02% | 1.4만 |
|---|
| 2026.04.15 | ₩85,242 | ₩86,110 | ₩85,148 | ₩85,950 | +0.83% | 6천 |
|---|
| 2026.04.14 | ₩84,160 | ₩85,084 | ₩84,133 | ₩85,055 | +1.06% | 9천 |
|---|
| 2026.04.13 | ₩83,105 | ₩83,841 | ₩83,105 | ₩83,841 | +0.89% | 7.6천 |
|---|
| 2026.04.10 | ₩83,278 | ₩83,345 | ₩82,804 | ₩82,804 | -0.57% | 8천 |
|---|
| 2026.04.09 | ₩82,424 | ₩83,118 | ₩82,183 | ₩83,085 | +0.80% | 1.4만 |
|---|
| 2026.04.08 | ₩82,717 | ₩82,931 | ₩82,450 | ₩82,673 | -0.05% | 6.2천 |
|---|
| 2026.04.07 | ₩80,367 | ₩80,647 | ₩79,859 | ₩80,647 | +0.35% | 5천 |
|---|
| 2026.04.06 | ₩80,407 | ₩80,741 | ₩80,340 | ₩80,741 | +0.42% | 1만 |
|---|
| 2026.04.02 | ₩79,311 | ₩80,371 | ₩79,218 | ₩80,371 | +1.34% | 4.2만 |
|---|
| 2026.04.01 | ₩80,113 | ₩80,861 | ₩80,113 | ₩80,393 | +0.35% | 2.5만 |
|---|
| 2026.03.31 | ₩78,149 | ₩79,726 | ₩78,144 | ₩79,712 | +2.00% | 3.3만 |
|---|
| 2026.03.30 | ₩78,163 | ₩78,163 | ₩77,001 | ₩77,361 | -1.03% | 1.8만 |
|---|
| 2026.03.27 | ₩78,430 | ₩78,430 | ₩77,335 | ₩77,468 | -1.23% | 1.6만 |
|---|
| 2026.03.26 | ₩79,766 | ₩80,140 | ₩78,837 | ₩78,837 | -1.16% | 1.3만 |
|---|
| 2026.03.25 | ₩80,620 | ₩80,727 | ₩80,140 | ₩80,447 | -0.22% | 2.9만 |
|---|
| 2026.03.24 | ₩79,913 | ₩80,113 | ₩79,726 | ₩79,842 | -0.09% | 1.3만 |
|---|
| 2026.03.23 | ₩80,687 | ₩81,101 | ₩80,453 | ₩80,554 | -0.17% | 2.2만 |
|---|
| 2026.03.20 | ₩80,260 | ₩80,273 | ₩79,205 | ₩79,739 | -0.65% | 1.8만 |
|---|
| 2026.03.19 | ₩80,594 | ₩81,302 | ₩80,594 | ₩81,069 | +0.59% | 17.5만 |
|---|
| 2026.03.18 | ₩82,156 | ₩82,210 | ₩81,302 | ₩81,304 | -1.04% | 13.1만 |
|---|
| 2026.03.17 | ₩82,757 | ₩82,811 | ₩82,417 | ₩82,450 | -0.37% | 11.6만 |
|---|
| 2026.03.16 | ₩82,237 | ₩82,677 | ₩82,237 | ₩82,329 | +0.11% | 10.1만 |
|---|
| 2026.03.13 | ₩82,384 | ₩82,664 | ₩81,435 | ₩81,482 | -1.09% | 8.8만 |
|---|
| 2026.03.12 | ₩82,477 | ₩82,477 | ₩81,929 | ₩82,063 | -0.50% | 1.7만 |
|---|
| 2026.03.11 | ₩83,532 | ₩83,532 | ₩83,094 | ₩83,425 | -0.13% | 1.7만 |
|---|
| 2026.03.10 | ₩83,519 | ₩83,960 | ₩83,051 | ₩83,305 | -0.26% | 1.2만 |
|---|
| 2026.03.09 | ₩81,876 | ₩83,586 | ₩81,529 | ₩83,586 | +2.09% | 1.7만 |
|---|
| 2026.03.06 | ₩82,704 | ₩83,078 | ₩82,597 | ₩82,784 | +0.10% | 9.5천 |
|---|
| 2026.03.05 | ₩83,773 | ₩83,973 | ₩83,078 | ₩83,741 | -0.04% | 1.5만 |
|---|
| 2026.03.04 | ₩83,920 | ₩84,534 | ₩83,839 | ₩84,346 | +0.51% | 1.4만 |
|---|
| 2026.03.03 | ₩82,931 | ₩83,933 | ₩82,498 | ₩83,707 | +0.94% | 3.1만 |
|---|
| 2026.03.02 | ₩83,519 | ₩84,834 | ₩83,519 | ₩84,708 | +1.42% | 8.2천 |
|---|
| 2026.02.27 | ₩84,026 | ₩84,494 | ₩84,026 | ₩84,482 | +0.54% | 2.1만 |
|---|
| 2026.02.26 | ₩85,830 | ₩85,830 | ₩84,581 | ₩84,995 | -0.97% | 9.2천 |
|---|
| 2026.02.25 | ₩85,415 | ₩85,950 | ₩85,415 | ₩85,950 | +0.63% | 2.4만 |
|---|
| 2026.02.24 | ₩84,521 | ₩85,309 | ₩84,213 | ₩85,298 | +0.92% | 1.7만 |
|---|
| 2026.02.23 | ₩85,415 | ₩85,435 | ₩84,279 | ₩84,547 | -1.02% | 1.2만 |
|---|
| 2026.02.20 | ₩84,774 | ₩85,362 | ₩84,774 | ₩85,342 | +0.67% | 9.8천 |
|---|
| 2026.02.19 | ₩84,574 | ₩84,788 | ₩84,427 | ₩84,694 | +0.14% | 1.3만 |
|---|
| 2026.02.18 | ₩84,828 | ₩85,224 | ₩84,801 | ₩85,015 | +0.22% | 1.2만 |
|---|
| 2026.02.17 | ₩84,267 | ₩84,774 | ₩83,626 | ₩84,627 | +0.43% | 3만 |
|---|
| 2026.02.13 | ₩84,841 | ₩85,188 | ₩84,280 | ₩84,828 | -0.02% | 2.1만 |
|---|
| 2026.02.12 | ₩86,190 | ₩86,190 | ₩84,734 | ₩84,761 | -1.66% | 1만 |
|---|
| 2026.02.11 | ₩86,404 | ₩86,404 | ₩85,342 | ₩85,622 | -0.90% | 6천 |
|---|
| 2026.02.10 | ₩86,030 | ₩86,150 | ₩85,803 | ₩85,856 | -0.20% | 9.7천 |
|---|
| 2026.02.09 | ₩85,616 | ₩86,230 | ₩85,602 | ₩86,150 | +0.62% | 1.3만 |
|---|
| 2026.02.06 | ₩84,334 | ₩85,601 | ₩84,334 | ₩85,601 | +1.50% | 1.1만 |
|---|
| 2026.02.05 | ₩83,920 | ₩84,227 | ₩83,345 | ₩83,626 | -0.35% | 2.6만 |
|---|
| 2026.02.04 | ₩85,242 | ₩85,375 | ₩84,294 | ₩84,895 | -0.41% | 2.2만 |
|---|
| 2026.02.03 | ₩85,683 | ₩85,683 | ₩84,667 | ₩85,122 | -0.65% | 6.6만 |
|---|
| 2026.02.02 | ₩85,763 | ₩86,551 | ₩85,723 | ₩86,337 | +0.67% | 2.3만 |
|---|
| 2026.01.30 | ₩86,190 | ₩86,537 | ₩85,776 | ₩86,090 | -0.12% | 2만 |
|---|
| 2026.01.29 | ₩86,992 | ₩86,992 | ₩85,375 | ₩86,564 | -0.49% | 2.9만 |
|---|
| 2026.01.28 | ₩87,285 | ₩87,392 | ₩87,132 | ₩87,275 | -0.01% | 2.1만 |
|---|
| 2026.01.27 | ₩86,818 | ₩87,192 | ₩86,818 | ₩87,044 | +0.26% | 1만 |
|---|
| 2026.01.26 | ₩86,417 | ₩86,805 | ₩86,417 | ₩86,751 | +0.39% | 1만 |
|---|
| 2026.01.23 | ₩86,444 | ₩86,671 | ₩86,350 | ₩86,456 | +0.01% | 1.7만 |
|---|
| 2026.01.22 | ₩86,350 | ₩86,524 | ₩86,110 | ₩86,497 | +0.17% | 8.3천 |
|---|
| 2026.01.21 | ₩85,028 | ₩86,217 | ₩84,881 | ₩85,834 | +0.95% | 9.4천 |
|---|
| 2026.01.20 | ₩84,788 | ₩85,282 | ₩84,480 | ₩84,627 | -0.19% | 1.8만 |
|---|
| 2026.01.16 | ₩86,564 | ₩86,738 | ₩86,244 | ₩86,350 | -0.25% | 2.1만 |
|---|
| 2026.01.15 | ₩86,791 | ₩86,818 | ₩86,270 | ₩86,417 | -0.43% | 1.9만 |
|---|
| 2026.01.14 | ₩86,083 | ₩86,099 | ₩85,669 | ₩86,099 | +0.02% | 1.1만 |
|---|
| 2026.01.13 | ₩86,751 | ₩86,751 | ₩86,244 | ₩86,591 | -0.18% | 8.4천 |
|---|
| 2026.01.12 | ₩86,030 | ₩86,778 | ₩86,030 | ₩86,778 | +0.87% | 1.5만 |
|---|
| 2026.01.09 | ₩86,203 | ₩86,684 | ₩86,203 | ₩86,565 | +0.42% | 1.6만 |
|---|
| 2026.01.08 | ₩86,137 | ₩86,230 | ₩85,976 | ₩86,203 | +0.08% | 1.2만 |
|---|
| 2026.01.07 | ₩86,163 | ₩86,608 | ₩86,146 | ₩86,146 | -0.02% | 1.6만 |
|---|
| 2026.01.06 | ₩85,536 | ₩86,110 | ₩85,536 | ₩86,110 | +0.67% | 3.6만 |
|---|
| 2026.01.05 | ₩85,456 | ₩85,749 | ₩85,456 | ₩85,602 | +0.17% | 1.1만 |
|---|
| 2026.01.02 | ₩85,389 | ₩85,482 | ₩84,708 | ₩85,068 | -0.38% | 1.5만 |
|---|
| 2025.12.31 | ₩85,643 | ₩85,643 | ₩84,821 | ₩84,821 | -0.96% | 74.7만 |
|---|
| 2025.12.30 | ₩85,643 | ₩85,696 | ₩85,469 | ₩85,616 | -0.03% | 2만 |
|---|
| 2025.12.29 | ₩85,656 | ₩85,816 | ₩85,522 | ₩85,656 | 0.00% | 1.4만 |
|---|
| 2025.12.26 | ₩85,976 | ₩86,217 | ₩85,976 | ₩86,110 | +0.16% | 1.6만 |
|---|
| 2025.12.24 | ₩85,803 | ₩86,003 | ₩85,684 | ₩86,003 | +0.23% | 4.8천 |
|---|
| 2025.12.23 | ₩85,269 | ₩85,923 | ₩85,269 | ₩85,923 | +0.77% | 1.2만 |
|---|
| 2025.12.22 | ₩85,135 | ₩85,496 | ₩85,055 | ₩85,496 | +0.42% | 1.1만 |
|---|
| 2025.12.19 | ₩84,360 | ₩84,788 | ₩84,334 | ₩84,788 | +0.51% | 1.5만 |
|---|
| 2025.12.18 | ₩84,093 | ₩84,641 | ₩84,013 | ₩84,201 | +0.13% | 1.9만 |
|---|
| 2025.12.17 | ₩84,561 | ₩84,561 | ₩83,377 | ₩83,377 | -1.40% | 8.4천 |
|---|
| 2025.12.16 | ₩84,547 | ₩84,720 | ₩84,073 | ₩84,642 | +0.11% | 1.1만 |
|---|
| 2025.12.15 | ₩85,068 | ₩85,068 | ₩84,507 | ₩84,761 | -0.36% | 2.4만 |
|---|
| 2025.12.12 | ₩85,228 | ₩85,335 | ₩84,240 | ₩84,347 | -1.03% | 2.9만 |
|---|
| 2025.12.11 | ₩84,601 | ₩85,255 | ₩84,601 | ₩85,255 | +0.77% | 1만 |
|---|
| 2025.12.10 | ₩84,507 | ₩85,082 | ₩84,253 | ₩84,881 | +0.44% | 8.5천 |
|---|
| 2025.12.09 | ₩84,574 | ₩84,788 | ₩84,514 | ₩84,708 | +0.16% | 3.2만 |
|---|
| 2025.12.08 | ₩84,935 | ₩84,935 | ₩84,467 | ₩84,494 | -0.52% | 1.4만 |
|---|
| 2025.12.05 | ₩85,015 | ₩85,228 | ₩84,881 | ₩84,881 | -0.16% | 1.2만 |
|---|
| 2025.12.04 | ₩84,814 | ₩84,814 | ₩84,440 | ₩84,814 | 0.00% | 1.5만 |
|---|
| 2025.12.03 | ₩84,080 | ₩84,708 | ₩84,080 | ₩84,565 | +0.58% | 4.4천 |
|---|
| 2025.12.02 | ₩84,400 | ₩84,440 | ₩84,066 | ₩84,307 | -0.11% | 1.4만 |
|---|
| 2025.12.01 | ₩83,853 | ₩84,400 | ₩83,853 | ₩84,080 | +0.27% | 1.7만 |
|---|
| 2025.11.28 | ₩84,400 | ₩84,414 | ₩84,187 | ₩84,387 | -0.02% | 9.2천 |
|---|
| 2025.11.26 | ₩84,026 | ₩84,343 | ₩83,866 | ₩84,240 | +0.25% | 1.3만 |
|---|
| 2025.11.25 | ₩82,824 | ₩83,799 | ₩82,303 | ₩83,576 | +0.91% | 2만 |
|---|
| 2025.11.24 | ₩82,410 | ₩83,158 | ₩82,310 | ₩83,079 | +0.81% | 5.1만 |
|---|
| 2025.11.21 | ₩81,382 | ₩82,637 | ₩81,061 | ₩81,798 | +0.51% | 2.3만 |
|---|
| 2025.11.20 | ₩83,839 | ₩83,920 | ₩80,914 | ₩81,051 | -3.33% | 1.9만 |
|---|
| 2025.11.19 | ₩81,969 | ₩83,025 | ₩81,903 | ₩82,210 | +0.29% | 1.5만 |
|---|
| 2025.11.18 | ₩82,103 | ₩82,290 | ₩81,208 | ₩81,903 | -0.24% | 1.9만 |
|---|
| 2025.11.17 | ₩83,091 | ₩83,626 | ₩82,250 | ₩82,704 | -0.47% | 1.7만 |
|---|
| 2025.11.14 | ₩82,237 | ₩83,586 | ₩81,996 | ₩83,208 | +1.18% | 2.1만 |
|---|
| 2025.11.13 | ₩83,879 | ₩84,243 | ₩82,998 | ₩83,070 | -0.96% | 1.5만 |
|---|
| 2025.11.12 | ₩84,677 | ₩84,895 | ₩84,427 | ₩84,895 | +0.26% | 8.3천 |
|---|
| 2025.11.11 | ₩84,280 | ₩84,734 | ₩84,120 | ₩84,734 | +0.54% | 1만 |
|---|
| 2025.11.10 | ₩83,839 | ₩84,694 | ₩83,799 | ₩84,694 | +1.02% | 8천 |
|---|
| 2025.11.07 | ₩82,530 | ₩82,944 | ₩81,796 | ₩82,944 | +0.50% | 1.7만 |
|---|
| 2025.11.06 | ₩84,107 | ₩84,107 | ₩82,757 | ₩82,998 | -1.32% | 1.2만 |
|---|
| 2025.11.05 | ₩83,866 | ₩84,667 | ₩83,866 | ₩84,173 | +0.37% | 2.3만 |
|---|
| 2025.11.04 | ₩84,080 | ₩84,440 | ₩83,746 | ₩83,769 | -0.37% | 1.8만 |
|---|
| 2025.11.03 | ₩85,122 | ₩85,228 | ₩84,617 | ₩84,988 | -0.16% | 2.4만 |
|---|
| 2025.10.31 | ₩85,028 | ₩85,041 | ₩84,547 | ₩84,601 | -0.50% | 1.1만 |
|---|
| 2025.10.30 | ₩85,162 | ₩85,456 | ₩84,694 | ₩84,801 | -0.42% | 2.2만 |
|---|
| 2025.10.29 | ₩85,482 | ₩85,683 | ₩84,961 | ₩85,207 | -0.32% | 2.9만 |
|---|
| 2025.10.28 | ₩85,055 | ₩85,435 | ₩84,814 | ₩85,183 | +0.15% | 4만 |
|---|
| 2025.10.27 | ₩84,253 | ₩84,642 | ₩84,187 | ₩84,642 | +0.46% | 1.5만 |
|---|
| 2025.10.24 | ₩83,492 | ₩83,606 | ₩83,385 | ₩83,439 | -0.06% | 1.8만 |
|---|
| 2025.10.23 | ₩82,611 | ₩82,931 | ₩82,370 | ₩82,891 | +0.34% | 1.6만 |
|---|
| 2025.10.22 | ₩82,744 | ₩82,908 | ₩81,889 | ₩82,330 | -0.50% | 2.2만 |
|---|
| 2025.10.21 | ₩82,731 | ₩82,811 | ₩82,504 | ₩82,677 | -0.06% | 1.4만 |
|---|
| 2025.10.20 | ₩82,410 | ₩82,771 | ₩82,410 | ₩82,762 | +0.43% | 2.7천 |
|---|
| 2025.10.17 | ₩81,262 | ₩82,237 | ₩81,262 | ₩82,222 | +1.18% | 8.4천 |
|---|
| 2025.10.16 | ₩82,116 | ₩82,263 | ₩81,221 | ₩81,467 | -0.79% | 8.1천 |
|---|
| 2025.10.15 | ₩82,156 | ₩82,283 | ₩81,279 | ₩81,889 | -0.33% | 7.2천 |
|---|
| 2025.10.14 | ₩80,914 | ₩81,689 | ₩80,914 | ₩81,569 | +0.81% | 7.8천 |
|---|
| 2025.10.13 | ₩81,529 | ₩81,756 | ₩81,515 | ₩81,750 | +0.27% | 1.6만 |
|---|
| 2025.10.10 | ₩83,038 | ₩83,038 | ₩80,612 | ₩80,612 | -2.92% | 9.5천 |
|---|