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 | ₩97,183 | ₩97,397 | ₩97,183 | ₩97,299 | +0.12% | 4천 |
| 2026.10.08 | ₩96,889 | ₩97,089 | ₩96,421 | ₩96,706 | -0.19% | 2.5천 |
| 2026.10.07 | ₩97,143 | ₩97,276 | ₩96,886 | ₩97,275 | +0.14% | 7.4천 |
| 2026.10.06 | ₩97,744 | ₩97,958 | ₩97,636 | ₩97,636 | -0.11% | 5.2천 |
| 2026.10.05 | ₩96,501 | ₩97,323 | ₩96,501 | ₩97,276 | +0.80% | 4.5천 |
| 2026.10.02 | ₩96,474 | ₩96,635 | ₩96,180 | ₩96,252 | -0.23% | 9.3천 |
| 2026.10.01 | ₩95,926 | ₩95,966 | ₩95,218 | ₩95,632 | -0.31% | 1.3만 |
| 2026.09.30 | ₩95,739 | ₩96,147 | ₩95,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,285 |
| -0.47% |
| 1.6만 |
| 2026.09.29 | ₩95,672 | ₩95,726 | ₩95,271 | ₩95,459 | -0.22% | 12.8만 |
|---|
| 2026.09.28 | ₩95,819 | ₩96,087 | ₩95,432 | ₩95,779 | -0.04% | 9.7천 |
|---|
| 2026.09.25 | ₩95,619 | ₩96,100 | ₩95,619 | ₩96,085 | +0.49% | 1.2만 |
|---|
| 2026.09.24 | ₩95,084 | ₩95,440 | ₩95,084 | ₩95,405 | +0.34% | 3.8천 |
|---|
| 2026.09.23 | ₩96,060 | ₩96,060 | ₩95,234 | ₩95,373 | -0.72% | 1.2만 |
|---|
| 2026.09.22 | ₩96,381 | ₩96,381 | ₩96,007 | ₩96,236 | -0.15% | 1.2만 |
|---|
| 2026.09.21 | ₩95,445 | ₩96,314 | ₩95,445 | ₩96,220 | +0.81% | 1.6만 |
|---|
| 2026.09.18 | ₩94,750 | ₩94,805 | ₩94,391 | ₩94,805 | +0.06% | 2.6만 |
|---|
| 2026.09.17 | ₩94,717 | ₩94,864 | ₩94,697 | ₩94,817 | +0.11% | 4.3천 |
|---|
| 2026.09.16 | ₩94,469 | ₩94,723 | ₩93,454 | ₩93,868 | -0.64% | 7.9천 |
|---|
| 2026.09.15 | ₩94,603 | ₩94,630 | ₩94,109 | ₩94,309 | -0.31% | 6.8천 |
|---|
| 2026.09.14 | ₩94,349 | ₩94,877 | ₩94,349 | ₩94,817 | +0.50% | 1.9만 |
|---|
| 2026.09.11 | ₩95,031 | ₩95,084 | ₩94,937 | ₩94,977 | -0.06% | 4천 |
|---|
| 2026.09.10 | ₩94,322 | ₩94,429 | ₩94,149 | ₩94,222 | -0.11% | 1.5만 |
|---|
| 2026.09.09 | ₩95,445 | ₩95,445 | ₩95,011 | ₩95,039 | -0.43% | 6.7천 |
|---|
| 2026.09.08 | ₩96,301 | ₩96,301 | ₩95,766 | ₩95,846 | -0.47% | 3.9천 |
|---|
| 2026.09.04 | ₩96,822 | ₩96,902 | ₩96,461 | ₩96,533 | -0.30% | 8.3천 |
|---|
| 2026.09.03 | ₩96,274 | ₩97,104 | ₩96,274 | ₩97,049 | +0.81% | 4천 |
|---|
| 2026.09.02 | ₩95,312 | ₩95,833 | ₩95,312 | ₩95,749 | +0.46% | 6.1천 |
|---|
| 2026.09.01 | ₩95,539 | ₩95,686 | ₩95,038 | ₩95,258 | -0.29% | 1.6만 |
|---|
| 2026.08.31 | ₩96,354 | ₩96,394 | ₩96,087 | ₩96,234 | -0.12% | 4.2만 |
|---|
| 2026.08.28 | ₩97,315 | ₩97,350 | ₩96,548 | ₩96,641 | -0.69% | 4.3천 |
|---|
| 2026.08.27 | ₩96,675 | ₩97,510 | ₩96,675 | ₩97,330 | +0.68% | 1.1만 |
|---|
| 2026.08.26 | ₩96,113 | ₩96,361 | ₩96,073 | ₩96,092 | -0.02% | 7.6천 |
|---|
| 2026.08.25 | ₩96,274 | ₩96,461 | ₩96,220 | ₩96,461 | +0.19% | 8.2천 |
|---|
| 2026.08.24 | ₩96,314 | ₩96,314 | ₩95,980 | ₩96,029 | -0.30% | 4.7만 |
|---|
| 2026.08.21 | ₩96,113 | ₩96,401 | ₩96,113 | ₩96,319 | +0.21% | 8.4천 |
|---|
| 2026.08.20 | ₩95,993 | ₩96,234 | ₩95,659 | ₩95,659 | -0.35% | 4.6천 |
|---|
| 2026.08.19 | ₩96,581 | ₩96,795 | ₩96,434 | ₩96,514 | -0.07% | 1.1만 |
|---|
| 2026.08.18 | ₩96,140 | ₩96,287 | ₩96,140 | ₩96,156 | +0.02% | 7.6천 |
|---|
| 2026.08.17 | ₩97,143 | ₩97,236 | ₩96,678 | ₩96,678 | -0.48% | 7.2천 |
|---|
| 2026.08.14 | ₩97,356 | ₩97,457 | ₩97,176 | ₩97,246 | -0.11% | 5.4천 |
|---|
| 2026.08.13 | ₩97,263 | ₩97,356 | ₩97,022 | ₩97,196 | -0.07% | 4.3천 |
|---|
| 2026.08.12 | ₩96,421 | ₩96,608 | ₩96,327 | ₩96,608 | +0.19% | 1.1만 |
|---|
| 2026.08.11 | ₩96,715 | ₩96,715 | ₩96,107 | ₩96,220 | -0.51% | 6.9천 |
|---|
| 2026.08.10 | ₩96,528 | ₩96,575 | ₩96,321 | ₩96,394 | -0.14% | 1.2만 |
|---|
| 2026.08.07 | ₩96,194 | ₩96,555 | ₩96,194 | ₩96,493 | +0.31% | 9.5천 |
|---|
| 2026.08.06 | ₩96,220 | ₩96,367 | ₩95,839 | ₩96,020 | -0.21% | 1.3만 |
|---|
| 2026.08.05 | ₩97,156 | ₩97,156 | ₩96,127 | ₩96,127 | -1.06% | 2.2만 |
|---|
| 2026.08.04 | ₩95,205 | ₩96,488 | ₩95,205 | ₩96,301 | +1.15% | 1.7만 |
|---|
| 2026.08.03 | ₩93,333 | ₩94,844 | ₩93,333 | ₩94,693 | +1.46% | 1.5만 |
|---|
| 2026.07.31 | ₩92,438 | ₩93,213 | ₩91,756 | ₩93,053 | +0.67% | 2.9만 |
|---|
| 2026.07.30 | ₩91,435 | ₩91,743 | ₩91,075 | ₩91,742 | +0.33% | 1만 |
|---|
| 2026.07.29 | ₩90,781 | ₩90,861 | ₩90,005 | ₩90,005 | -0.85% | 1.5만 |
|---|
| 2026.07.28 | ₩90,620 | ₩91,362 | ₩90,573 | ₩91,038 | +0.46% | 1.4만 |
|---|
| 2026.07.27 | ₩91,623 | ₩91,636 | ₩90,253 | ₩90,616 | -1.10% | 5.5천 |
|---|
| 2026.07.24 | ₩90,607 | ₩91,208 | ₩90,513 | ₩90,674 | +0.07% | 5.7만 |
|---|
| 2026.07.23 | ₩90,807 | ₩90,807 | ₩90,273 | ₩90,489 | -0.35% | 4.9천 |
|---|
| 2026.07.22 | ₩92,251 | ₩92,538 | ₩92,024 | ₩92,130 | -0.13% | 7.3천 |
|---|
| 2026.07.21 | ₩92,022 | ₩92,291 | ₩92,022 | ₩92,291 | +0.29% | 6.6천 |
|---|
| 2026.07.20 | ₩92,277 | ₩92,598 | ₩91,695 | ₩91,695 | -0.63% | 9.2천 |
|---|
| 2026.07.17 | ₩91,689 | ₩92,144 | ₩91,582 | ₩91,823 | +0.15% | 1.4만 |
|---|
| 2026.07.16 | ₩93,093 | ₩93,387 | ₩92,625 | ₩93,039 | -0.06% | 1.7만 |
|---|
| 2026.07.15 | ₩93,253 | ₩93,507 | ₩92,866 | ₩93,337 | +0.09% | 2만 |
|---|
| 2026.07.14 | ₩93,079 | ₩93,186 | ₩92,666 | ₩93,160 | +0.09% | 1.2만 |
|---|
| 2026.07.13 | ₩93,347 | ₩93,414 | ₩92,652 | ₩92,866 | -0.52% | 1.7만 |
|---|
| 2026.07.10 | ₩92,946 | ₩93,495 | ₩92,598 | ₩93,495 | +0.59% | 2.2만 |
|---|
| 2026.07.09 | ₩92,411 | ₩92,852 | ₩92,411 | ₩92,825 | +0.45% | 8.3천 |
|---|
| 2026.07.08 | ₩92,184 | ₩92,465 | ₩91,836 | ₩92,438 | +0.28% | 1.3만 |
|---|
| 2026.07.07 | ₩93,019 | ₩93,026 | ₩92,692 | ₩92,863 | -0.17% | 5.2천 |
|---|
| 2026.07.06 | ₩92,959 | ₩93,333 | ₩92,745 | ₩93,280 | +0.35% | 9.1천 |
|---|
| 2026.07.02 | ₩93,093 | ₩93,093 | ₩91,937 | ₩92,491 | -0.65% | 6.1천 |
|---|
| 2026.07.01 | ₩92,491 | ₩93,226 | ₩92,398 | ₩92,850 | +0.39% | 1.2만 |
|---|
| 2026.06.30 | ₩92,304 | ₩93,093 | ₩92,304 | ₩92,839 | +0.58% | 6.1만 |
|---|
| 2026.06.29 | ₩91,502 | ₩92,291 | ₩91,141 | ₩92,291 | +0.86% | 6.6천 |
|---|
| 2026.06.26 | ₩90,339 | ₩91,329 | ₩90,085 | ₩90,867 | +0.58% | 2.2만 |
|---|
| 2026.06.25 | ₩90,981 | ₩91,208 | ₩90,507 | ₩90,654 | -0.36% | 1.1만 |
|---|
| 2026.06.24 | ₩90,740 | ₩91,355 | ₩90,326 | ₩90,674 | -0.07% | 1만 |
|---|
| 2026.06.23 | ₩90,607 | ₩90,957 | ₩90,607 | ₩90,726 | +0.13% | 4.7천 |
|---|
| 2026.06.22 | ₩92,211 | ₩92,358 | ₩91,629 | ₩91,997 | -0.23% | 8천 |
|---|
| 2026.06.18 | ₩92,705 | ₩92,705 | ₩92,151 | ₩92,427 | -0.30% | 5천 |
|---|
| 2026.06.17 | ₩93,173 | ₩93,173 | ₩91,743 | ₩91,743 | -1.53% | 6.5천 |
|---|
| 2026.06.16 | ₩93,587 | ₩93,761 | ₩93,244 | ₩93,244 | -0.37% | 4.4천 |
|---|
| 2026.06.15 | ₩93,414 | ₩93,935 | ₩93,414 | ₩93,610 | +0.21% | 6천 |
|---|
| 2026.06.12 | ₩91,836 | ₩92,371 | ₩91,648 | ₩92,132 | +0.32% | 1.3만 |
|---|
| 2026.06.11 | ₩90,460 | ₩91,569 | ₩90,019 | ₩91,542 | +1.20% | 5천 |
|---|
| 2026.06.10 | ₩91,796 | ₩91,796 | ₩89,942 | ₩89,942 | -2.02% | 7.7천 |
|---|
| 2026.06.09 | ₩92,425 | ₩92,668 | ₩90,126 | ₩91,756 | -0.72% | 5.9천 |
|---|
| 2026.06.08 | ₩91,663 | ₩91,997 | ₩91,649 | ₩91,712 | +0.05% | 8천 |
|---|
| 2026.06.05 | ₩93,293 | ₩93,293 | ₩91,422 | ₩91,422 | -2.01% | 1.1만 |
|---|
| 2026.06.04 | ₩93,360 | ₩93,948 | ₩93,360 | ₩93,809 | +0.48% | 2.9만 |
|---|
| 2026.06.03 | ₩93,414 | ₩93,414 | ₩92,678 | ₩92,785 | -0.67% | 5.4천 |
|---|
| 2026.06.02 | ₩93,681 | ₩93,821 | ₩93,514 | ₩93,537 | -0.15% | 6천 |
|---|
| 2026.06.01 | ₩93,373 | ₩94,028 | ₩93,373 | ₩93,921 | +0.59% | 6.4천 |
|---|
| 2026.05.29 | ₩93,293 | ₩93,694 | ₩93,066 | ₩93,066 | -0.24% | 4.2만 |
|---|
| 2026.05.28 | ₩92,558 | ₩93,387 | ₩92,558 | ₩93,275 | +0.77% | 7.1천 |
|---|
| 2026.05.27 | ₩92,732 | ₩92,852 | ₩92,625 | ₩92,654 | -0.08% | 6.2천 |
|---|
| 2026.05.26 | ₩92,632 | ₩92,906 | ₩92,612 | ₩92,906 | +0.30% | 1만 |
|---|
| 2026.05.22 | ₩92,665 | ₩92,665 | ₩92,303 | ₩92,303 | -0.39% | 9.4천 |
|---|
| 2026.05.21 | ₩91,796 | ₩92,224 | ₩91,636 | ₩92,007 | +0.23% | 3.1천 |
|---|
| 2026.05.20 | ₩91,222 | ₩92,197 | ₩91,222 | ₩92,197 | +1.07% | 6.5천 |
|---|
| 2026.05.19 | ₩91,248 | ₩91,609 | ₩91,061 | ₩91,101 | -0.16% | 1.1만 |
|---|
| 2026.05.18 | ₩92,157 | ₩92,184 | ₩91,288 | ₩91,729 | -0.46% | 1.4만 |
|---|
| 2026.05.15 | ₩92,171 | ₩92,465 | ₩91,703 | ₩91,783 | -0.42% | 6.1천 |
|---|
| 2026.05.14 | ₩92,478 | ₩93,320 | ₩92,478 | ₩93,120 | +0.69% | 8.8천 |
|---|
| 2026.05.13 | ₩91,756 | ₩92,451 | ₩91,756 | ₩92,304 | +0.60% | 6.5천 |
|---|
| 2026.05.12 | ₩91,609 | ₩91,641 | ₩91,168 | ₩91,641 | +0.04% | 2.6천 |
|---|
| 2026.05.11 | ₩91,516 | ₩92,171 | ₩91,516 | ₩92,037 | +0.57% | 1.5만 |
|---|
| 2026.05.08 | ₩91,449 | ₩91,823 | ₩91,302 | ₩91,708 | +0.28% | 1.2만 |
|---|
| 2026.05.07 | ₩91,275 | ₩91,542 | ₩90,994 | ₩91,235 | -0.04% | 9.2천 |
|---|
| 2026.05.06 | ₩90,059 | ₩91,288 | ₩90,059 | ₩91,288 | +1.37% | 6.8천 |
|---|
| 2026.05.05 | ₩89,230 | ₩89,310 | ₩89,096 | ₩89,169 | -0.07% | 7.8천 |
|---|
| 2026.05.04 | ₩89,070 | ₩89,183 | ₩88,375 | ₩88,642 | -0.48% | 1.5만 |
|---|
| 2026.05.01 | ₩89,431 | ₩89,524 | ₩89,190 | ₩89,257 | -0.19% | 5.4만 |
|---|
| 2026.04.30 | ₩88,508 | ₩89,257 | ₩88,121 | ₩89,257 | +0.85% | 2.7만 |
|---|
| 2026.04.29 | ₩87,880 | ₩88,228 | ₩87,720 | ₩87,999 | +0.14% | 5.4천 |
|---|
| 2026.04.28 | ₩88,054 | ₩88,268 | ₩87,840 | ₩88,241 | +0.21% | 8.8천 |
|---|
| 2026.04.27 | ₩87,947 | ₩88,602 | ₩87,907 | ₩88,586 | +0.73% | 1.3만 |
|---|
| 2026.04.24 | ₩87,279 | ₩88,067 | ₩87,279 | ₩88,000 | +0.83% | 1만 |
|---|
| 2026.04.23 | ₩87,118 | ₩87,279 | ₩86,143 | ₩86,894 | -0.26% | 2.1만 |
|---|
| 2026.04.22 | ₩87,065 | ₩87,292 | ₩87,051 | ₩87,283 | +0.25% | 2.1만 |
|---|
| 2026.04.21 | ₩87,432 | ₩87,432 | ₩86,610 | ₩86,729 | -0.80% | 1.1만 |
|---|
| 2026.04.20 | ₩87,239 | ₩87,265 | ₩86,971 | ₩87,152 | -0.10% | 1.4만 |
|---|
| 2026.04.17 | ₩87,011 | ₩87,613 | ₩87,011 | ₩87,428 | +0.48% | 1.7만 |
|---|
| 2026.04.16 | ₩86,236 | ₩86,410 | ₩85,875 | ₩86,223 | -0.02% | 1.4만 |
|---|
| 2026.04.15 | ₩85,301 | ₩86,169 | ₩85,207 | ₩86,009 | +0.83% | 6천 |
|---|
| 2026.04.14 | ₩84,218 | ₩85,143 | ₩84,191 | ₩85,113 | +1.06% | 9천 |
|---|
| 2026.04.13 | ₩83,162 | ₩83,898 | ₩83,162 | ₩83,898 | +0.89% | 7.6천 |
|---|
| 2026.04.10 | ₩83,336 | ₩83,403 | ₩82,861 | ₩82,861 | -0.57% | 8천 |
|---|
| 2026.04.09 | ₩82,480 | ₩83,175 | ₩82,240 | ₩83,142 | +0.80% | 1.4만 |
|---|
| 2026.04.08 | ₩82,774 | ₩82,988 | ₩82,507 | ₩82,730 | -0.05% | 6.2천 |
|---|
| 2026.04.07 | ₩80,422 | ₩80,703 | ₩79,914 | ₩80,703 | +0.35% | 5천 |
|---|
| 2026.04.06 | ₩80,462 | ₩80,796 | ₩80,395 | ₩80,796 | +0.42% | 1만 |
|---|
| 2026.04.02 | ₩79,366 | ₩80,426 | ₩79,273 | ₩80,426 | +1.34% | 4.2만 |
|---|
| 2026.04.01 | ₩80,168 | ₩80,917 | ₩80,168 | ₩80,449 | +0.35% | 2.5만 |
|---|
| 2026.03.31 | ₩78,203 | ₩79,780 | ₩78,198 | ₩79,767 | +2.00% | 3.3만 |
|---|
| 2026.03.30 | ₩78,217 | ₩78,217 | ₩77,054 | ₩77,415 | -1.03% | 1.8만 |
|---|
| 2026.03.27 | ₩78,484 | ₩78,484 | ₩77,388 | ₩77,522 | -1.23% | 1.6만 |
|---|
| 2026.03.26 | ₩79,821 | ₩80,195 | ₩78,892 | ₩78,892 | -1.16% | 1.3만 |
|---|
| 2026.03.25 | ₩80,676 | ₩80,783 | ₩80,195 | ₩80,502 | -0.22% | 2.9만 |
|---|
| 2026.03.24 | ₩79,968 | ₩80,168 | ₩79,780 | ₩79,897 | -0.09% | 1.3만 |
|---|
| 2026.03.23 | ₩80,743 | ₩81,157 | ₩80,509 | ₩80,609 | -0.17% | 2.2만 |
|---|
| 2026.03.20 | ₩80,315 | ₩80,328 | ₩79,259 | ₩79,794 | -0.65% | 1.8만 |
|---|
| 2026.03.19 | ₩80,649 | ₩81,358 | ₩80,649 | ₩81,125 | +0.59% | 17.5만 |
|---|
| 2026.03.18 | ₩82,213 | ₩82,266 | ₩81,358 | ₩81,360 | -1.04% | 13.1만 |
|---|
| 2026.03.17 | ₩82,814 | ₩82,868 | ₩82,474 | ₩82,507 | -0.37% | 11.6만 |
|---|
| 2026.03.16 | ₩82,293 | ₩82,734 | ₩82,293 | ₩82,385 | +0.11% | 10.1만 |
|---|
| 2026.03.13 | ₩82,440 | ₩82,721 | ₩81,491 | ₩81,538 | -1.09% | 8.8만 |
|---|
| 2026.03.12 | ₩82,534 | ₩82,534 | ₩81,986 | ₩82,119 | -0.50% | 1.7만 |
|---|
| 2026.03.11 | ₩83,590 | ₩83,590 | ₩83,151 | ₩83,483 | -0.13% | 1.7만 |
|---|
| 2026.03.10 | ₩83,576 | ₩84,017 | ₩83,109 | ₩83,362 | -0.26% | 1.2만 |
|---|
| 2026.03.09 | ₩81,932 | ₩83,643 | ₩81,585 | ₩83,643 | +2.09% | 1.7만 |
|---|
| 2026.03.06 | ₩82,761 | ₩83,135 | ₩82,654 | ₩82,841 | +0.10% | 9.5천 |
|---|
| 2026.03.05 | ₩83,830 | ₩84,031 | ₩83,135 | ₩83,798 | -0.04% | 1.5만 |
|---|
| 2026.03.04 | ₩83,977 | ₩84,592 | ₩83,897 | ₩84,404 | +0.51% | 1.4만 |
|---|
| 2026.03.03 | ₩82,988 | ₩83,991 | ₩82,555 | ₩83,765 | +0.94% | 3.1만 |
|---|
| 2026.03.02 | ₩83,576 | ₩84,893 | ₩83,576 | ₩84,766 | +1.42% | 8.2천 |
|---|
| 2026.02.27 | ₩84,084 | ₩84,552 | ₩84,084 | ₩84,540 | +0.54% | 2.1만 |
|---|
| 2026.02.26 | ₩85,889 | ₩85,889 | ₩84,639 | ₩85,053 | -0.97% | 9.2천 |
|---|
| 2026.02.25 | ₩85,474 | ₩86,009 | ₩85,474 | ₩86,009 | +0.63% | 2.4만 |
|---|
| 2026.02.24 | ₩84,579 | ₩85,367 | ₩84,271 | ₩85,357 | +0.92% | 1.7만 |
|---|
| 2026.02.23 | ₩85,474 | ₩85,494 | ₩84,337 | ₩84,606 | -1.02% | 1.2만 |
|---|
| 2026.02.20 | ₩84,833 | ₩85,421 | ₩84,833 | ₩85,401 | +0.67% | 9.8천 |
|---|
| 2026.02.19 | ₩84,632 | ₩84,846 | ₩84,485 | ₩84,753 | +0.14% | 1.3만 |
|---|
| 2026.02.18 | ₩84,886 | ₩85,283 | ₩84,859 | ₩85,073 | +0.22% | 1.2만 |
|---|
| 2026.02.17 | ₩84,325 | ₩84,833 | ₩83,683 | ₩84,686 | +0.43% | 3만 |
|---|
| 2026.02.13 | ₩84,900 | ₩85,247 | ₩84,338 | ₩84,886 | -0.02% | 2.1만 |
|---|
| 2026.02.12 | ₩86,250 | ₩86,250 | ₩84,793 | ₩84,819 | -1.66% | 1만 |
|---|
| 2026.02.11 | ₩86,463 | ₩86,463 | ₩85,401 | ₩85,681 | -0.90% | 6천 |
|---|
| 2026.02.10 | ₩86,089 | ₩86,209 | ₩85,862 | ₩85,915 | -0.20% | 9.7천 |
|---|
| 2026.02.09 | ₩85,675 | ₩86,290 | ₩85,661 | ₩86,209 | +0.62% | 1.3만 |
|---|
| 2026.02.06 | ₩84,392 | ₩85,660 | ₩84,392 | ₩85,660 | +1.50% | 1.1만 |
|---|
| 2026.02.05 | ₩83,977 | ₩84,285 | ₩83,403 | ₩83,683 | -0.35% | 2.6만 |
|---|
| 2026.02.04 | ₩85,301 | ₩85,434 | ₩84,352 | ₩84,953 | -0.41% | 2.2만 |
|---|
| 2026.02.03 | ₩85,742 | ₩85,742 | ₩84,726 | ₩85,180 | -0.65% | 6.6만 |
|---|
| 2026.02.02 | ₩85,822 | ₩86,610 | ₩85,782 | ₩86,397 | +0.67% | 2.3만 |
|---|
| 2026.01.30 | ₩86,250 | ₩86,597 | ₩85,835 | ₩86,149 | -0.12% | 2만 |
|---|
| 2026.01.29 | ₩87,051 | ₩87,051 | ₩85,434 | ₩86,624 | -0.49% | 2.9만 |
|---|
| 2026.01.28 | ₩87,346 | ₩87,452 | ₩87,192 | ₩87,335 | -0.01% | 2.1만 |
|---|
| 2026.01.27 | ₩86,878 | ₩87,252 | ₩86,878 | ₩87,104 | +0.26% | 1만 |
|---|
| 2026.01.26 | ₩86,477 | ₩86,864 | ₩86,477 | ₩86,811 | +0.39% | 1만 |
|---|
| 2026.01.23 | ₩86,503 | ₩86,731 | ₩86,410 | ₩86,515 | +0.01% | 1.7만 |
|---|
| 2026.01.22 | ₩86,410 | ₩86,584 | ₩86,169 | ₩86,557 | +0.17% | 8.3천 |
|---|
| 2026.01.21 | ₩85,087 | ₩86,276 | ₩84,940 | ₩85,893 | +0.95% | 9.4천 |
|---|
| 2026.01.20 | ₩84,846 | ₩85,341 | ₩84,539 | ₩84,686 | -0.19% | 1.8만 |
|---|
| 2026.01.16 | ₩86,624 | ₩86,798 | ₩86,303 | ₩86,410 | -0.25% | 2.1만 |
|---|
| 2026.01.15 | ₩86,851 | ₩86,878 | ₩86,330 | ₩86,477 | -0.43% | 1.9만 |
|---|
| 2026.01.14 | ₩86,143 | ₩86,159 | ₩85,728 | ₩86,159 | +0.02% | 1.1만 |
|---|
| 2026.01.13 | ₩86,811 | ₩86,811 | ₩86,303 | ₩86,650 | -0.18% | 8.4천 |
|---|
| 2026.01.12 | ₩86,089 | ₩86,838 | ₩86,089 | ₩86,838 | +0.87% | 1.5만 |
|---|
| 2026.01.09 | ₩86,263 | ₩86,744 | ₩86,263 | ₩86,625 | +0.42% | 1.6만 |
|---|
| 2026.01.08 | ₩86,196 | ₩86,290 | ₩86,036 | ₩86,263 | +0.08% | 1.2만 |
|---|
| 2026.01.07 | ₩86,223 | ₩86,668 | ₩86,205 | ₩86,205 | -0.02% | 1.6만 |
|---|
| 2026.01.06 | ₩85,595 | ₩86,169 | ₩85,595 | ₩86,169 | +0.67% | 3.6만 |
|---|
| 2026.01.05 | ₩85,514 | ₩85,808 | ₩85,514 | ₩85,661 | +0.17% | 1.1만 |
|---|
| 2026.01.02 | ₩85,448 | ₩85,541 | ₩84,766 | ₩85,127 | -0.38% | 1.5만 |
|---|
| 2025.12.31 | ₩85,702 | ₩85,702 | ₩84,880 | ₩84,880 | -0.96% | 74.7만 |
|---|
| 2025.12.30 | ₩85,702 | ₩85,755 | ₩85,528 | ₩85,675 | -0.03% | 2만 |
|---|
| 2025.12.29 | ₩85,715 | ₩85,875 | ₩85,581 | ₩85,715 | 0.00% | 1.4만 |
|---|
| 2025.12.26 | ₩86,036 | ₩86,276 | ₩86,036 | ₩86,169 | +0.16% | 1.6만 |
|---|
| 2025.12.24 | ₩85,862 | ₩86,062 | ₩85,743 | ₩86,062 | +0.23% | 4.8천 |
|---|
| 2025.12.23 | ₩85,327 | ₩85,982 | ₩85,327 | ₩85,982 | +0.77% | 1.2만 |
|---|
| 2025.12.22 | ₩85,194 | ₩85,554 | ₩85,113 | ₩85,554 | +0.42% | 1.1만 |
|---|
| 2025.12.19 | ₩84,418 | ₩84,846 | ₩84,392 | ₩84,846 | +0.51% | 1.5만 |
|---|
| 2025.12.18 | ₩84,151 | ₩84,699 | ₩84,071 | ₩84,259 | +0.13% | 1.9만 |
|---|
| 2025.12.17 | ₩84,619 | ₩84,619 | ₩83,435 | ₩83,435 | -1.40% | 8.4천 |
|---|
| 2025.12.16 | ₩84,606 | ₩84,778 | ₩84,131 | ₩84,700 | +0.11% | 1.1만 |
|---|
| 2025.12.15 | ₩85,127 | ₩85,127 | ₩84,565 | ₩84,819 | -0.36% | 2.4만 |
|---|
| 2025.12.12 | ₩85,287 | ₩85,394 | ₩84,298 | ₩84,405 | -1.03% | 2.9만 |
|---|
| 2025.12.11 | ₩84,659 | ₩85,314 | ₩84,659 | ₩85,314 | +0.77% | 1만 |
|---|
| 2025.12.10 | ₩84,565 | ₩85,140 | ₩84,311 | ₩84,940 | +0.44% | 8.5천 |
|---|
| 2025.12.09 | ₩84,632 | ₩84,846 | ₩84,572 | ₩84,766 | +0.16% | 3.2만 |
|---|
| 2025.12.08 | ₩84,993 | ₩84,993 | ₩84,525 | ₩84,552 | -0.52% | 1.4만 |
|---|
| 2025.12.05 | ₩85,073 | ₩85,287 | ₩84,940 | ₩84,940 | -0.16% | 1.2만 |
|---|
| 2025.12.04 | ₩84,873 | ₩84,873 | ₩84,499 | ₩84,873 | 0.00% | 1.5만 |
|---|
| 2025.12.03 | ₩84,138 | ₩84,766 | ₩84,138 | ₩84,623 | +0.58% | 4.4천 |
|---|
| 2025.12.02 | ₩84,458 | ₩84,499 | ₩84,124 | ₩84,365 | -0.11% | 1.4만 |
|---|
| 2025.12.01 | ₩83,910 | ₩84,458 | ₩83,910 | ₩84,138 | +0.27% | 1.7만 |
|---|
| 2025.11.28 | ₩84,458 | ₩84,472 | ₩84,245 | ₩84,445 | -0.02% | 9.2천 |
|---|
| 2025.11.26 | ₩84,084 | ₩84,401 | ₩83,924 | ₩84,298 | +0.25% | 1.3만 |
|---|
| 2025.11.25 | ₩82,881 | ₩83,857 | ₩82,360 | ₩83,634 | +0.91% | 2만 |
|---|
| 2025.11.24 | ₩82,467 | ₩83,215 | ₩82,367 | ₩83,137 | +0.81% | 5.1만 |
|---|
| 2025.11.21 | ₩81,438 | ₩82,694 | ₩81,117 | ₩81,855 | +0.51% | 2.3만 |
|---|
| 2025.11.20 | ₩83,897 | ₩83,977 | ₩80,970 | ₩81,106 | -3.33% | 1.9만 |
|---|
| 2025.11.19 | ₩82,026 | ₩83,082 | ₩81,959 | ₩82,266 | +0.29% | 1.5만 |
|---|
| 2025.11.18 | ₩82,160 | ₩82,347 | ₩81,264 | ₩81,959 | -0.24% | 1.9만 |
|---|
| 2025.11.17 | ₩83,149 | ₩83,683 | ₩82,307 | ₩82,761 | -0.47% | 1.7만 |
|---|
| 2025.11.14 | ₩82,293 | ₩83,643 | ₩82,053 | ₩83,265 | +1.18% | 2.1만 |
|---|
| 2025.11.13 | ₩83,937 | ₩84,301 | ₩83,055 | ₩83,127 | -0.96% | 1.5만 |
|---|
| 2025.11.12 | ₩84,735 | ₩84,953 | ₩84,485 | ₩84,953 | +0.26% | 8.3천 |
|---|
| 2025.11.11 | ₩84,338 | ₩84,793 | ₩84,178 | ₩84,793 | +0.54% | 1만 |
|---|
| 2025.11.10 | ₩83,897 | ₩84,753 | ₩83,857 | ₩84,753 | +1.02% | 8천 |
|---|
| 2025.11.07 | ₩82,587 | ₩83,002 | ₩81,852 | ₩83,002 | +0.50% | 1.7만 |
|---|
| 2025.11.06 | ₩84,164 | ₩84,164 | ₩82,814 | ₩83,055 | -1.32% | 1.2만 |
|---|
| 2025.11.05 | ₩83,924 | ₩84,726 | ₩83,924 | ₩84,231 | +0.37% | 2.3만 |
|---|
| 2025.11.04 | ₩84,138 | ₩84,499 | ₩83,804 | ₩83,826 | -0.37% | 1.8만 |
|---|
| 2025.11.03 | ₩85,180 | ₩85,287 | ₩84,675 | ₩85,047 | -0.16% | 2.4만 |
|---|
| 2025.10.31 | ₩85,087 | ₩85,100 | ₩84,606 | ₩84,659 | -0.50% | 1.1만 |
|---|
| 2025.10.30 | ₩85,220 | ₩85,514 | ₩84,753 | ₩84,859 | -0.42% | 2.2만 |
|---|
| 2025.10.29 | ₩85,541 | ₩85,742 | ₩85,020 | ₩85,266 | -0.32% | 2.9만 |
|---|
| 2025.10.28 | ₩85,113 | ₩85,494 | ₩84,873 | ₩85,242 | +0.15% | 4만 |
|---|
| 2025.10.27 | ₩84,311 | ₩84,700 | ₩84,245 | ₩84,700 | +0.46% | 1.5만 |
|---|
| 2025.10.24 | ₩83,550 | ₩83,663 | ₩83,443 | ₩83,496 | -0.06% | 1.8만 |
|---|
| 2025.10.23 | ₩82,667 | ₩82,988 | ₩82,427 | ₩82,948 | +0.34% | 1.6만 |
|---|
| 2025.10.22 | ₩82,801 | ₩82,966 | ₩81,946 | ₩82,387 | -0.50% | 2.2만 |
|---|
| 2025.10.21 | ₩82,788 | ₩82,868 | ₩82,561 | ₩82,734 | -0.06% | 1.4만 |
|---|
| 2025.10.20 | ₩82,467 | ₩82,828 | ₩82,467 | ₩82,819 | +0.43% | 2.7천 |
|---|
| 2025.10.17 | ₩81,318 | ₩82,293 | ₩81,318 | ₩82,279 | +1.18% | 8.4천 |
|---|
| 2025.10.16 | ₩82,173 | ₩82,320 | ₩81,277 | ₩81,523 | -0.79% | 8.1천 |
|---|
| 2025.10.15 | ₩82,213 | ₩82,340 | ₩81,335 | ₩81,946 | -0.33% | 7.2천 |
|---|
| 2025.10.14 | ₩80,970 | ₩81,745 | ₩80,970 | ₩81,625 | +0.81% | 7.8천 |
|---|
| 2025.10.13 | ₩81,585 | ₩81,812 | ₩81,571 | ₩81,807 | +0.27% | 1.6만 |
|---|
| 2025.10.10 | ₩83,095 | ₩83,095 | ₩80,668 | ₩80,668 | -2.92% | 9.5천 |
|---|