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 | ₩97,117 | ₩97,330 | ₩97,117 | ₩97,233 | +0.12% | 4천 |
| 2026.10.08 | ₩96,823 | ₩97,023 | ₩96,355 | ₩96,640 | -0.19% | 2.5천 |
| 2026.10.07 | ₩97,076 | ₩97,210 | ₩96,820 | ₩97,209 | +0.14% | 7.4천 |
| 2026.10.06 | ₩97,678 | ₩97,891 | ₩97,569 | ₩97,569 | -0.11% | 5.2천 |
| 2026.10.05 | ₩96,435 | ₩97,257 | ₩96,435 | ₩97,210 | +0.80% | 4.5천 |
| 2026.10.02 | ₩96,409 | ₩96,569 | ₩96,115 | ₩96,187 | -0.23% | 9.3천 |
| 2026.10.01 | ₩95,861 | ₩95,901 | ₩95,153 | ₩95,567 | -0.31% | 1.3만 |
| 2026.09.30 | ₩95,674 | ₩96,081 | ₩95,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,220 |
| -0.47% |
| 1.6만 |
| 2026.09.29 | ₩95,607 | ₩95,661 | ₩95,207 | ₩95,394 | -0.22% | 12.8만 |
|---|
| 2026.09.28 | ₩95,754 | ₩96,021 | ₩95,367 | ₩95,714 | -0.04% | 9.7천 |
|---|
| 2026.09.25 | ₩95,554 | ₩96,035 | ₩95,554 | ₩96,020 | +0.49% | 1.2만 |
|---|
| 2026.09.24 | ₩95,020 | ₩95,375 | ₩95,020 | ₩95,340 | +0.34% | 3.8천 |
|---|
| 2026.09.23 | ₩95,995 | ₩95,995 | ₩95,169 | ₩95,308 | -0.72% | 1.2만 |
|---|
| 2026.09.22 | ₩96,315 | ₩96,315 | ₩95,941 | ₩96,171 | -0.15% | 1.2만 |
|---|
| 2026.09.21 | ₩95,380 | ₩96,248 | ₩95,380 | ₩96,155 | +0.81% | 1.6만 |
|---|
| 2026.09.18 | ₩94,686 | ₩94,740 | ₩94,326 | ₩94,740 | +0.06% | 2.6만 |
|---|
| 2026.09.17 | ₩94,652 | ₩94,799 | ₩94,632 | ₩94,752 | +0.11% | 4.3천 |
|---|
| 2026.09.16 | ₩94,405 | ₩94,659 | ₩93,390 | ₩93,804 | -0.64% | 7.9천 |
|---|
| 2026.09.15 | ₩94,539 | ₩94,565 | ₩94,045 | ₩94,245 | -0.31% | 6.8천 |
|---|
| 2026.09.14 | ₩94,285 | ₩94,813 | ₩94,285 | ₩94,752 | +0.50% | 1.9만 |
|---|
| 2026.09.11 | ₩94,966 | ₩95,020 | ₩94,873 | ₩94,913 | -0.06% | 4천 |
|---|
| 2026.09.10 | ₩94,258 | ₩94,365 | ₩94,085 | ₩94,158 | -0.11% | 1.5만 |
|---|
| 2026.09.09 | ₩95,380 | ₩95,380 | ₩94,946 | ₩94,974 | -0.43% | 6.7천 |
|---|
| 2026.09.08 | ₩96,235 | ₩96,235 | ₩95,701 | ₩95,781 | -0.47% | 3.9천 |
|---|
| 2026.09.04 | ₩96,756 | ₩96,836 | ₩96,395 | ₩96,467 | -0.30% | 8.3천 |
|---|
| 2026.09.03 | ₩96,208 | ₩97,038 | ₩96,208 | ₩96,983 | +0.81% | 4천 |
|---|
| 2026.09.02 | ₩95,247 | ₩95,768 | ₩95,247 | ₩95,683 | +0.46% | 6.1천 |
|---|
| 2026.09.01 | ₩95,474 | ₩95,621 | ₩94,973 | ₩95,193 | -0.29% | 1.6만 |
|---|
| 2026.08.31 | ₩96,288 | ₩96,329 | ₩96,021 | ₩96,168 | -0.12% | 4.2만 |
|---|
| 2026.08.28 | ₩97,249 | ₩97,284 | ₩96,482 | ₩96,576 | -0.69% | 4.3천 |
|---|
| 2026.08.27 | ₩96,609 | ₩97,444 | ₩96,609 | ₩97,263 | +0.68% | 1.1만 |
|---|
| 2026.08.26 | ₩96,048 | ₩96,295 | ₩96,008 | ₩96,027 | -0.02% | 7.6천 |
|---|
| 2026.08.25 | ₩96,208 | ₩96,395 | ₩96,155 | ₩96,395 | +0.19% | 8.2천 |
|---|
| 2026.08.24 | ₩96,248 | ₩96,248 | ₩95,914 | ₩95,964 | -0.30% | 4.7만 |
|---|
| 2026.08.21 | ₩96,048 | ₩96,335 | ₩96,048 | ₩96,254 | +0.21% | 8.4천 |
|---|
| 2026.08.20 | ₩95,928 | ₩96,168 | ₩95,594 | ₩95,594 | -0.35% | 4.6천 |
|---|
| 2026.08.19 | ₩96,516 | ₩96,729 | ₩96,369 | ₩96,449 | -0.07% | 1.1만 |
|---|
| 2026.08.18 | ₩96,075 | ₩96,222 | ₩96,075 | ₩96,091 | +0.02% | 7.6천 |
|---|
| 2026.08.17 | ₩97,076 | ₩97,170 | ₩96,612 | ₩96,612 | -0.48% | 7.2천 |
|---|
| 2026.08.14 | ₩97,290 | ₩97,390 | ₩97,110 | ₩97,179 | -0.11% | 5.4천 |
|---|
| 2026.08.13 | ₩97,197 | ₩97,290 | ₩96,956 | ₩97,130 | -0.07% | 4.3천 |
|---|
| 2026.08.12 | ₩96,355 | ₩96,542 | ₩96,262 | ₩96,542 | +0.19% | 1.1만 |
|---|
| 2026.08.11 | ₩96,649 | ₩96,649 | ₩96,041 | ₩96,155 | -0.51% | 6.9천 |
|---|
| 2026.08.10 | ₩96,462 | ₩96,509 | ₩96,255 | ₩96,329 | -0.14% | 1.2만 |
|---|
| 2026.08.07 | ₩96,128 | ₩96,489 | ₩96,128 | ₩96,427 | +0.31% | 9.5천 |
|---|
| 2026.08.06 | ₩96,155 | ₩96,302 | ₩95,774 | ₩95,955 | -0.21% | 1.3만 |
|---|
| 2026.08.05 | ₩97,090 | ₩97,090 | ₩96,061 | ₩96,061 | -1.06% | 2.2만 |
|---|
| 2026.08.04 | ₩95,140 | ₩96,422 | ₩95,140 | ₩96,235 | +1.15% | 1.7만 |
|---|
| 2026.08.03 | ₩93,270 | ₩94,779 | ₩93,270 | ₩94,628 | +1.46% | 1.5만 |
|---|
| 2026.07.31 | ₩92,375 | ₩93,150 | ₩91,694 | ₩92,989 | +0.67% | 2.9만 |
|---|
| 2026.07.30 | ₩91,373 | ₩91,680 | ₩91,013 | ₩91,679 | +0.33% | 1만 |
|---|
| 2026.07.29 | ₩90,719 | ₩90,799 | ₩89,944 | ₩89,944 | -0.85% | 1.5만 |
|---|
| 2026.07.28 | ₩90,558 | ₩91,300 | ₩90,512 | ₩90,976 | +0.46% | 1.4만 |
|---|
| 2026.07.27 | ₩91,560 | ₩91,574 | ₩90,191 | ₩90,554 | -1.10% | 5.5천 |
|---|
| 2026.07.24 | ₩90,545 | ₩91,146 | ₩90,452 | ₩90,612 | +0.07% | 5.7만 |
|---|
| 2026.07.23 | ₩90,745 | ₩90,745 | ₩90,211 | ₩90,428 | -0.35% | 4.9천 |
|---|
| 2026.07.22 | ₩92,188 | ₩92,475 | ₩91,961 | ₩92,068 | -0.13% | 7.3천 |
|---|
| 2026.07.21 | ₩91,960 | ₩92,228 | ₩91,960 | ₩92,228 | +0.29% | 6.6천 |
|---|
| 2026.07.20 | ₩92,215 | ₩92,535 | ₩91,632 | ₩91,632 | -0.63% | 9.2천 |
|---|
| 2026.07.17 | ₩91,627 | ₩92,081 | ₩91,520 | ₩91,761 | +0.15% | 1.4만 |
|---|
| 2026.07.16 | ₩93,029 | ₩93,323 | ₩92,562 | ₩92,976 | -0.06% | 1.7만 |
|---|
| 2026.07.15 | ₩93,190 | ₩93,443 | ₩92,802 | ₩93,274 | +0.09% | 2만 |
|---|
| 2026.07.14 | ₩93,016 | ₩93,123 | ₩92,603 | ₩93,096 | +0.09% | 1.2만 |
|---|
| 2026.07.13 | ₩93,283 | ₩93,350 | ₩92,589 | ₩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 | ₩92,789 | ₩92,348 | ₩92,762 | +0.45% | 8.3천 |
|---|
| 2026.07.08 | ₩92,121 | ₩92,402 | ₩91,774 | ₩92,375 | +0.28% | 1.3만 |
|---|
| 2026.07.07 | ₩92,956 | ₩92,963 | ₩92,629 | ₩92,800 | -0.17% | 5.2천 |
|---|
| 2026.07.06 | ₩92,896 | ₩93,270 | ₩92,682 | ₩93,216 | +0.35% | 9.1천 |
|---|
| 2026.07.02 | ₩93,029 | ₩93,029 | ₩91,874 | ₩92,428 | -0.65% | 6.1천 |
|---|
| 2026.07.01 | ₩92,428 | ₩93,163 | ₩92,335 | ₩92,786 | +0.39% | 1.2만 |
|---|
| 2026.06.30 | ₩92,241 | ₩93,029 | ₩92,241 | ₩92,776 | +0.58% | 6.1만 |
|---|
| 2026.06.29 | ₩91,440 | ₩92,228 | ₩91,079 | ₩92,228 | +0.86% | 6.6천 |
|---|
| 2026.06.26 | ₩90,278 | ₩91,266 | ₩90,024 | ₩90,806 | +0.58% | 2.2만 |
|---|
| 2026.06.25 | ₩90,919 | ₩91,146 | ₩90,445 | ₩90,592 | -0.36% | 1.1만 |
|---|
| 2026.06.24 | ₩90,679 | ₩91,293 | ₩90,265 | ₩90,612 | -0.07% | 1만 |
|---|
| 2026.06.23 | ₩90,545 | ₩90,895 | ₩90,545 | ₩90,664 | +0.13% | 4.7천 |
|---|
| 2026.06.22 | ₩92,148 | ₩92,295 | ₩91,567 | ₩91,934 | -0.23% | 8천 |
|---|
| 2026.06.18 | ₩92,642 | ₩92,642 | ₩92,088 | ₩92,364 | -0.30% | 5천 |
|---|
| 2026.06.17 | ₩93,110 | ₩93,110 | ₩91,680 | ₩91,680 | -1.53% | 6.5천 |
|---|
| 2026.06.16 | ₩93,524 | ₩93,697 | ₩93,180 | ₩93,180 | -0.37% | 4.4천 |
|---|
| 2026.06.15 | ₩93,350 | ₩93,871 | ₩93,350 | ₩93,546 | +0.21% | 6천 |
|---|
| 2026.06.12 | ₩91,774 | ₩92,308 | ₩91,586 | ₩92,069 | +0.32% | 1.3만 |
|---|
| 2026.06.11 | ₩90,398 | ₩91,507 | ₩89,957 | ₩91,480 | +1.20% | 5천 |
|---|
| 2026.06.10 | ₩91,734 | ₩91,734 | ₩89,881 | ₩89,881 | -2.02% | 7.7천 |
|---|
| 2026.06.09 | ₩92,362 | ₩92,605 | ₩90,064 | ₩91,694 | -0.72% | 5.9천 |
|---|
| 2026.06.08 | ₩91,600 | ₩91,934 | ₩91,587 | ₩91,650 | +0.05% | 8천 |
|---|
| 2026.06.05 | ₩93,230 | ₩93,230 | ₩91,360 | ₩91,360 | -2.01% | 1.1만 |
|---|
| 2026.06.04 | ₩93,297 | ₩93,884 | ₩93,297 | ₩93,745 | +0.48% | 2.9만 |
|---|
| 2026.06.03 | ₩93,350 | ₩93,350 | ₩92,615 | ₩92,722 | -0.67% | 5.4천 |
|---|
| 2026.06.02 | ₩93,617 | ₩93,757 | ₩93,450 | ₩93,473 | -0.15% | 6천 |
|---|
| 2026.06.01 | ₩93,310 | ₩93,964 | ₩93,310 | ₩93,858 | +0.59% | 6.4천 |
|---|
| 2026.05.29 | ₩93,230 | ₩93,630 | ₩93,003 | ₩93,003 | -0.24% | 4.2만 |
|---|
| 2026.05.28 | ₩92,495 | ₩93,323 | ₩92,495 | ₩93,211 | +0.77% | 7.1천 |
|---|
| 2026.05.27 | ₩92,669 | ₩92,789 | ₩92,562 | ₩92,591 | -0.08% | 6.2천 |
|---|
| 2026.05.26 | ₩92,569 | ₩92,842 | ₩92,549 | ₩92,842 | +0.30% | 1만 |
|---|
| 2026.05.22 | ₩92,602 | ₩92,602 | ₩92,240 | ₩92,240 | -0.39% | 9.4천 |
|---|
| 2026.05.21 | ₩91,734 | ₩92,161 | ₩91,574 | ₩91,945 | +0.23% | 3.1천 |
|---|
| 2026.05.20 | ₩91,159 | ₩92,135 | ₩91,159 | ₩92,135 | +1.07% | 6.5천 |
|---|
| 2026.05.19 | ₩91,186 | ₩91,547 | ₩90,999 | ₩91,039 | -0.16% | 1.1만 |
|---|
| 2026.05.18 | ₩92,094 | ₩92,121 | ₩91,226 | ₩91,667 | -0.46% | 1.4만 |
|---|
| 2026.05.15 | ₩92,108 | ₩92,402 | ₩91,640 | ₩91,720 | -0.42% | 6.1천 |
|---|
| 2026.05.14 | ₩92,415 | ₩93,256 | ₩92,415 | ₩93,056 | +0.69% | 8.8천 |
|---|
| 2026.05.13 | ₩91,694 | ₩92,388 | ₩91,694 | ₩92,241 | +0.60% | 6.5천 |
|---|
| 2026.05.12 | ₩91,547 | ₩91,579 | ₩91,106 | ₩91,579 | +0.04% | 2.6천 |
|---|
| 2026.05.11 | ₩91,453 | ₩92,108 | ₩91,453 | ₩91,974 | +0.57% | 1.5만 |
|---|
| 2026.05.08 | ₩91,387 | ₩91,761 | ₩91,240 | ₩91,646 | +0.28% | 1.2만 |
|---|
| 2026.05.07 | ₩91,213 | ₩91,480 | ₩90,932 | ₩91,173 | -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 | ₩89,036 | ₩89,108 | -0.07% | 7.8천 |
|---|
| 2026.05.04 | ₩89,009 | ₩89,123 | ₩88,315 | ₩88,582 | -0.48% | 1.5만 |
|---|
| 2026.05.01 | ₩89,370 | ₩89,463 | ₩89,129 | ₩89,196 | -0.19% | 5.4만 |
|---|
| 2026.04.30 | ₩88,448 | ₩89,196 | ₩88,061 | ₩89,196 | +0.85% | 2.7만 |
|---|
| 2026.04.29 | ₩87,820 | ₩88,168 | ₩87,660 | ₩87,939 | +0.14% | 5.4천 |
|---|
| 2026.04.28 | ₩87,994 | ₩88,208 | ₩87,780 | ₩88,181 | +0.21% | 8.8천 |
|---|
| 2026.04.27 | ₩87,887 | ₩88,542 | ₩87,847 | ₩88,526 | +0.73% | 1.3만 |
|---|
| 2026.04.24 | ₩87,219 | ₩88,007 | ₩87,219 | ₩87,941 | +0.83% | 1만 |
|---|
| 2026.04.23 | ₩87,059 | ₩87,219 | ₩86,084 | ₩86,835 | -0.26% | 2.1만 |
|---|
| 2026.04.22 | ₩87,006 | ₩87,233 | ₩86,992 | ₩87,223 | +0.25% | 2.1만 |
|---|
| 2026.04.21 | ₩87,373 | ₩87,373 | ₩86,551 | ₩86,670 | -0.80% | 1.1만 |
|---|
| 2026.04.20 | ₩87,179 | ₩87,206 | ₩86,912 | ₩87,092 | -0.10% | 1.4만 |
|---|
| 2026.04.17 | ₩86,952 | ₩87,553 | ₩86,952 | ₩87,369 | +0.48% | 1.7만 |
|---|
| 2026.04.16 | ₩86,177 | ₩86,351 | ₩85,817 | ₩86,164 | -0.02% | 1.4만 |
|---|
| 2026.04.15 | ₩85,242 | ₩86,111 | ₩85,149 | ₩85,950 | +0.83% | 6천 |
|---|
| 2026.04.14 | ₩84,161 | ₩85,085 | ₩84,134 | ₩85,055 | +1.06% | 9천 |
|---|
| 2026.04.13 | ₩83,105 | ₩83,841 | ₩83,105 | ₩83,841 | +0.89% | 7.6천 |
|---|
| 2026.04.10 | ₩83,279 | ₩83,346 | ₩82,805 | ₩82,805 | -0.57% | 8천 |
|---|
| 2026.04.09 | ₩82,424 | ₩83,119 | ₩82,184 | ₩83,085 | +0.80% | 1.4만 |
|---|
| 2026.04.08 | ₩82,718 | ₩82,932 | ₩82,451 | ₩82,674 | -0.05% | 6.2천 |
|---|
| 2026.04.07 | ₩80,367 | ₩80,648 | ₩79,860 | ₩80,648 | +0.35% | 5천 |
|---|
| 2026.04.06 | ₩80,407 | ₩80,741 | ₩80,341 | ₩80,741 | +0.42% | 1만 |
|---|
| 2026.04.02 | ₩79,312 | ₩80,371 | ₩79,219 | ₩80,371 | +1.34% | 4.2만 |
|---|
| 2026.04.01 | ₩80,113 | ₩80,861 | ₩80,113 | ₩80,394 | +0.35% | 2.5만 |
|---|
| 2026.03.31 | ₩78,150 | ₩79,726 | ₩78,145 | ₩79,713 | +2.00% | 3.3만 |
|---|
| 2026.03.30 | ₩78,163 | ₩78,163 | ₩77,001 | ₩77,362 | -1.03% | 1.8만 |
|---|
| 2026.03.27 | ₩78,431 | ₩78,431 | ₩77,335 | ₩77,469 | -1.23% | 1.6만 |
|---|
| 2026.03.26 | ₩79,766 | ₩80,140 | ₩78,838 | ₩78,838 | -1.16% | 1.3만 |
|---|
| 2026.03.25 | ₩80,621 | ₩80,728 | ₩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 | ₩80,688 | ₩81,102 | ₩80,454 | ₩80,554 | -0.17% | 2.2만 |
|---|
| 2026.03.20 | ₩80,260 | ₩80,274 | ₩79,205 | ₩79,740 | -0.65% | 1.8만 |
|---|
| 2026.03.19 | ₩80,594 | ₩81,302 | ₩80,594 | ₩81,070 | +0.59% | 17.5만 |
|---|
| 2026.03.18 | ₩82,157 | ₩82,210 | ₩81,302 | ₩81,305 | -1.04% | 13.1만 |
|---|
| 2026.03.17 | ₩82,758 | ₩82,812 | ₩82,418 | ₩82,451 | -0.37% | 11.6만 |
|---|
| 2026.03.16 | ₩82,237 | ₩82,678 | ₩82,237 | ₩82,329 | +0.11% | 10.1만 |
|---|
| 2026.03.13 | ₩82,384 | ₩82,665 | ₩81,436 | ₩81,483 | -1.09% | 8.8만 |
|---|
| 2026.03.12 | ₩82,478 | ₩82,478 | ₩81,930 | ₩82,064 | -0.50% | 1.7만 |
|---|
| 2026.03.11 | ₩83,533 | ₩83,533 | ₩83,095 | ₩83,426 | -0.13% | 1.7만 |
|---|
| 2026.03.10 | ₩83,519 | ₩83,960 | ₩83,052 | ₩83,306 | -0.26% | 1.2만 |
|---|
| 2026.03.09 | ₩81,877 | ₩83,586 | ₩81,529 | ₩83,586 | +2.09% | 1.7만 |
|---|
| 2026.03.06 | ₩82,705 | ₩83,079 | ₩82,598 | ₩82,785 | +0.10% | 9.5천 |
|---|
| 2026.03.05 | ₩83,773 | ₩83,974 | ₩83,079 | ₩83,741 | -0.04% | 1.5만 |
|---|
| 2026.03.04 | ₩83,920 | ₩84,535 | ₩83,840 | ₩84,346 | +0.51% | 1.4만 |
|---|
| 2026.03.03 | ₩82,932 | ₩83,934 | ₩82,499 | ₩83,708 | +0.94% | 3.1만 |
|---|
| 2026.03.02 | ₩83,519 | ₩84,835 | ₩83,519 | ₩84,708 | +1.42% | 8.2천 |
|---|
| 2026.02.27 | ₩84,027 | ₩84,494 | ₩84,027 | ₩84,482 | +0.54% | 2.1만 |
|---|
| 2026.02.26 | ₩85,830 | ₩85,830 | ₩84,581 | ₩84,995 | -0.97% | 9.2천 |
|---|
| 2026.02.25 | ₩85,416 | ₩85,950 | ₩85,416 | ₩85,950 | +0.63% | 2.4만 |
|---|
| 2026.02.24 | ₩84,521 | ₩85,309 | ₩84,214 | ₩85,299 | +0.92% | 1.7만 |
|---|
| 2026.02.23 | ₩85,416 | ₩85,436 | ₩84,279 | ₩84,548 | -1.02% | 1.2만 |
|---|
| 2026.02.20 | ₩84,775 | ₩85,363 | ₩84,775 | ₩85,343 | +0.67% | 9.8천 |
|---|
| 2026.02.19 | ₩84,575 | ₩84,788 | ₩84,428 | ₩84,695 | +0.14% | 1.3만 |
|---|
| 2026.02.18 | ₩84,828 | ₩85,225 | ₩84,802 | ₩85,015 | +0.22% | 1.2만 |
|---|
| 2026.02.17 | ₩84,267 | ₩84,775 | ₩83,626 | ₩84,628 | +0.43% | 3만 |
|---|
| 2026.02.13 | ₩84,842 | ₩85,189 | ₩84,281 | ₩84,828 | -0.02% | 2.1만 |
|---|
| 2026.02.12 | ₩86,191 | ₩86,191 | ₩84,735 | ₩84,762 | -1.66% | 1만 |
|---|
| 2026.02.11 | ₩86,404 | ₩86,404 | ₩85,343 | ₩85,623 | -0.90% | 6천 |
|---|
| 2026.02.10 | ₩86,031 | ₩86,151 | ₩85,803 | ₩85,857 | -0.20% | 9.7천 |
|---|
| 2026.02.09 | ₩85,616 | ₩86,231 | ₩85,603 | ₩86,151 | +0.62% | 1.3만 |
|---|
| 2026.02.06 | ₩84,334 | ₩85,602 | ₩84,334 | ₩85,602 | +1.50% | 1.1만 |
|---|
| 2026.02.05 | ₩83,920 | ₩84,227 | ₩83,346 | ₩83,626 | -0.35% | 2.6만 |
|---|
| 2026.02.04 | ₩85,242 | ₩85,376 | ₩84,294 | ₩84,895 | -0.41% | 2.2만 |
|---|
| 2026.02.03 | ₩85,683 | ₩85,683 | ₩84,668 | ₩85,122 | -0.65% | 6.6만 |
|---|
| 2026.02.02 | ₩85,763 | ₩86,551 | ₩85,723 | ₩86,338 | +0.67% | 2.3만 |
|---|
| 2026.01.30 | ₩86,191 | ₩86,538 | ₩85,777 | ₩86,091 | -0.12% | 2만 |
|---|
| 2026.01.29 | ₩86,992 | ₩86,992 | ₩85,376 | ₩86,565 | -0.49% | 2.9만 |
|---|
| 2026.01.28 | ₩87,286 | ₩87,393 | ₩87,132 | ₩87,275 | -0.01% | 2.1만 |
|---|
| 2026.01.27 | ₩86,819 | ₩87,193 | ₩86,819 | ₩87,044 | +0.26% | 1만 |
|---|
| 2026.01.26 | ₩86,418 | ₩86,805 | ₩86,418 | ₩86,752 | +0.39% | 1만 |
|---|
| 2026.01.23 | ₩86,445 | ₩86,672 | ₩86,351 | ₩86,457 | +0.01% | 1.7만 |
|---|
| 2026.01.22 | ₩86,351 | ₩86,525 | ₩86,111 | ₩86,498 | +0.17% | 8.3천 |
|---|
| 2026.01.21 | ₩85,029 | ₩86,218 | ₩84,882 | ₩85,834 | +0.95% | 9.4천 |
|---|
| 2026.01.20 | ₩84,788 | ₩85,283 | ₩84,481 | ₩84,628 | -0.19% | 1.8만 |
|---|
| 2026.01.16 | ₩86,565 | ₩86,738 | ₩86,244 | ₩86,351 | -0.25% | 2.1만 |
|---|
| 2026.01.15 | ₩86,792 | ₩86,819 | ₩86,271 | ₩86,418 | -0.43% | 1.9만 |
|---|
| 2026.01.14 | ₩86,084 | ₩86,100 | ₩85,670 | ₩86,100 | +0.02% | 1.1만 |
|---|
| 2026.01.13 | ₩86,752 | ₩86,752 | ₩86,244 | ₩86,591 | -0.18% | 8.4천 |
|---|
| 2026.01.12 | ₩86,031 | ₩86,778 | ₩86,031 | ₩86,778 | +0.87% | 1.5만 |
|---|
| 2026.01.09 | ₩86,204 | ₩86,685 | ₩86,204 | ₩86,566 | +0.42% | 1.6만 |
|---|
| 2026.01.08 | ₩86,137 | ₩86,231 | ₩85,977 | ₩86,204 | +0.08% | 1.2만 |
|---|
| 2026.01.07 | ₩86,164 | ₩86,609 | ₩86,147 | ₩86,147 | -0.02% | 1.6만 |
|---|
| 2026.01.06 | ₩85,536 | ₩86,111 | ₩85,536 | ₩86,111 | +0.67% | 3.6만 |
|---|
| 2026.01.05 | ₩85,456 | ₩85,750 | ₩85,456 | ₩85,603 | +0.17% | 1.1만 |
|---|
| 2026.01.02 | ₩85,389 | ₩85,483 | ₩84,708 | ₩85,069 | -0.38% | 1.5만 |
|---|
| 2025.12.31 | ₩85,643 | ₩85,643 | ₩84,822 | ₩84,822 | -0.96% | 74.7만 |
|---|
| 2025.12.30 | ₩85,643 | ₩85,697 | ₩85,470 | ₩85,616 | -0.03% | 2만 |
|---|
| 2025.12.29 | ₩85,657 | ₩85,817 | ₩85,523 | ₩85,657 | 0.00% | 1.4만 |
|---|
| 2025.12.26 | ₩85,977 | ₩86,218 | ₩85,977 | ₩86,111 | +0.16% | 1.6만 |
|---|
| 2025.12.24 | ₩85,803 | ₩86,004 | ₩85,685 | ₩86,004 | +0.23% | 4.8천 |
|---|
| 2025.12.23 | ₩85,269 | ₩85,924 | ₩85,269 | ₩85,924 | +0.77% | 1.2만 |
|---|
| 2025.12.22 | ₩85,136 | ₩85,496 | ₩85,055 | ₩85,496 | +0.42% | 1.1만 |
|---|
| 2025.12.19 | ₩84,361 | ₩84,788 | ₩84,334 | ₩84,788 | +0.51% | 1.5만 |
|---|
| 2025.12.18 | ₩84,094 | ₩84,641 | ₩84,014 | ₩84,202 | +0.13% | 1.9만 |
|---|
| 2025.12.17 | ₩84,561 | ₩84,561 | ₩83,378 | ₩83,378 | -1.40% | 8.4천 |
|---|
| 2025.12.16 | ₩84,548 | ₩84,720 | ₩84,074 | ₩84,643 | +0.11% | 1.1만 |
|---|
| 2025.12.15 | ₩85,069 | ₩85,069 | ₩84,508 | ₩84,762 | -0.36% | 2.4만 |
|---|
| 2025.12.12 | ₩85,229 | ₩85,336 | ₩84,241 | ₩84,348 | -1.03% | 2.9만 |
|---|
| 2025.12.11 | ₩84,601 | ₩85,256 | ₩84,601 | ₩85,256 | +0.77% | 1만 |
|---|
| 2025.12.10 | ₩84,508 | ₩85,082 | ₩84,254 | ₩84,882 | +0.44% | 8.5천 |
|---|
| 2025.12.09 | ₩84,575 | ₩84,788 | ₩84,515 | ₩84,708 | +0.16% | 3.2만 |
|---|
| 2025.12.08 | ₩84,935 | ₩84,935 | ₩84,468 | ₩84,494 | -0.52% | 1.4만 |
|---|
| 2025.12.05 | ₩85,015 | ₩85,229 | ₩84,882 | ₩84,882 | -0.16% | 1.2만 |
|---|
| 2025.12.04 | ₩84,815 | ₩84,815 | ₩84,441 | ₩84,815 | 0.00% | 1.5만 |
|---|
| 2025.12.03 | ₩84,080 | ₩84,708 | ₩84,080 | ₩84,565 | +0.58% | 4.4천 |
|---|
| 2025.12.02 | ₩84,401 | ₩84,441 | ₩84,067 | ₩84,307 | -0.11% | 1.4만 |
|---|
| 2025.12.01 | ₩83,853 | ₩84,401 | ₩83,853 | ₩84,080 | +0.27% | 1.7만 |
|---|
| 2025.11.28 | ₩84,401 | ₩84,414 | ₩84,187 | ₩84,388 | -0.02% | 9.2천 |
|---|
| 2025.11.26 | ₩84,027 | ₩84,344 | ₩83,867 | ₩84,241 | +0.25% | 1.3만 |
|---|
| 2025.11.25 | ₩82,825 | ₩83,800 | ₩82,304 | ₩83,577 | +0.91% | 2만 |
|---|
| 2025.11.24 | ₩82,411 | ₩83,159 | ₩82,311 | ₩83,080 | +0.81% | 5.1만 |
|---|
| 2025.11.21 | ₩81,382 | ₩82,638 | ₩81,062 | ₩81,799 | +0.51% | 2.3만 |
|---|
| 2025.11.20 | ₩83,840 | ₩83,920 | ₩80,915 | ₩81,051 | -3.33% | 1.9만 |
|---|
| 2025.11.19 | ₩81,970 | ₩83,025 | ₩81,903 | ₩82,210 | +0.29% | 1.5만 |
|---|
| 2025.11.18 | ₩82,104 | ₩82,291 | ₩81,209 | ₩81,903 | -0.24% | 1.9만 |
|---|
| 2025.11.17 | ₩83,092 | ₩83,626 | ₩82,251 | ₩82,705 | -0.47% | 1.7만 |
|---|
| 2025.11.14 | ₩82,237 | ₩83,586 | ₩81,997 | ₩83,208 | +1.18% | 2.1만 |
|---|
| 2025.11.13 | ₩83,880 | ₩84,243 | ₩82,999 | ₩83,071 | -0.96% | 1.5만 |
|---|
| 2025.11.12 | ₩84,677 | ₩84,895 | ₩84,428 | ₩84,895 | +0.26% | 8.3천 |
|---|
| 2025.11.11 | ₩84,281 | ₩84,735 | ₩84,120 | ₩84,735 | +0.54% | 1만 |
|---|
| 2025.11.10 | ₩83,840 | ₩84,695 | ₩83,800 | ₩84,695 | +1.02% | 8천 |
|---|
| 2025.11.07 | ₩82,531 | ₩82,945 | ₩81,796 | ₩82,945 | +0.50% | 1.7만 |
|---|
| 2025.11.06 | ₩84,107 | ₩84,107 | ₩82,758 | ₩82,999 | -1.32% | 1.2만 |
|---|
| 2025.11.05 | ₩83,867 | ₩84,668 | ₩83,867 | ₩84,174 | +0.37% | 2.3만 |
|---|
| 2025.11.04 | ₩84,080 | ₩84,441 | ₩83,747 | ₩83,769 | -0.37% | 1.8만 |
|---|
| 2025.11.03 | ₩85,122 | ₩85,229 | ₩84,617 | ₩84,989 | -0.16% | 2.4만 |
|---|
| 2025.10.31 | ₩85,029 | ₩85,042 | ₩84,548 | ₩84,601 | -0.50% | 1.1만 |
|---|
| 2025.10.30 | ₩85,162 | ₩85,456 | ₩84,695 | ₩84,802 | -0.42% | 2.2만 |
|---|
| 2025.10.29 | ₩85,483 | ₩85,683 | ₩84,962 | ₩85,208 | -0.32% | 2.9만 |
|---|
| 2025.10.28 | ₩85,055 | ₩85,436 | ₩84,815 | ₩85,184 | +0.15% | 4만 |
|---|
| 2025.10.27 | ₩84,254 | ₩84,643 | ₩84,187 | ₩84,643 | +0.46% | 1.5만 |
|---|
| 2025.10.24 | ₩83,493 | ₩83,606 | ₩83,386 | ₩83,439 | -0.06% | 1.8만 |
|---|
| 2025.10.23 | ₩82,611 | ₩82,932 | ₩82,371 | ₩82,892 | +0.34% | 1.6만 |
|---|
| 2025.10.22 | ₩82,745 | ₩82,909 | ₩81,890 | ₩82,331 | -0.50% | 2.2만 |
|---|
| 2025.10.21 | ₩82,731 | ₩82,812 | ₩82,504 | ₩82,678 | -0.06% | 1.4만 |
|---|
| 2025.10.20 | ₩82,411 | ₩82,771 | ₩82,411 | ₩82,762 | +0.43% | 2.7천 |
|---|
| 2025.10.17 | ₩81,262 | ₩82,237 | ₩81,262 | ₩82,223 | +1.18% | 8.4천 |
|---|
| 2025.10.16 | ₩82,117 | ₩82,264 | ₩81,222 | ₩81,468 | -0.79% | 8.1천 |
|---|
| 2025.10.15 | ₩82,157 | ₩82,284 | ₩81,280 | ₩81,890 | -0.33% | 7.2천 |
|---|
| 2025.10.14 | ₩80,915 | ₩81,690 | ₩80,915 | ₩81,569 | +0.81% | 7.8천 |
|---|
| 2025.10.13 | ₩81,529 | ₩81,756 | ₩81,516 | ₩81,751 | +0.27% | 1.6만 |
|---|
| 2025.10.10 | ₩83,039 | ₩83,039 | ₩80,613 | ₩80,613 | -2.92% | 9.5천 |
|---|