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 | ₩97,052 | ₩97,265 | ₩97,052 | ₩97,168 | +0.12% | 4천 |
| 2026.10.08 | ₩96,758 | ₩96,958 | ₩96,291 | ₩96,575 | -0.19% | 2.5천 |
| 2026.10.07 | ₩97,012 | ₩97,145 | ₩96,756 | ₩97,144 | +0.14% | 7.4천 |
| 2026.10.06 | ₩97,612 | ₩97,826 | ₩97,504 | ₩97,504 | -0.11% | 5.2천 |
| 2026.10.05 | ₩96,371 | ₩97,192 | ₩96,371 | ₩97,145 | +0.80% | 4.5천 |
| 2026.10.02 | ₩96,344 | ₩96,505 | ₩96,051 | ₩96,123 | -0.23% | 9.3천 |
| 2026.10.01 | ₩95,797 | ₩95,837 | ₩95,090 | ₩95,504 | -0.31% | 1.3만 |
| 2026.09.30 | ₩95,610 | ₩96,017 | ₩95,156 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,156 |
| -0.47% |
| 1.6만 |
| 2026.09.29 | ₩95,544 | ₩95,597 | ₩95,143 | ₩95,330 | -0.22% | 12.8만 |
|---|
| 2026.09.28 | ₩95,690 | ₩95,957 | ₩95,303 | ₩95,650 | -0.04% | 9.7천 |
|---|
| 2026.09.25 | ₩95,490 | ₩95,971 | ₩95,490 | ₩95,956 | +0.49% | 1.2만 |
|---|
| 2026.09.24 | ₩94,956 | ₩95,311 | ₩94,956 | ₩95,277 | +0.34% | 3.8천 |
|---|
| 2026.09.23 | ₩95,931 | ₩95,931 | ₩95,106 | ₩95,245 | -0.72% | 1.2만 |
|---|
| 2026.09.22 | ₩96,251 | ₩96,251 | ₩95,877 | ₩96,107 | -0.15% | 1.2만 |
|---|
| 2026.09.21 | ₩95,317 | ₩96,184 | ₩95,317 | ₩96,091 | +0.81% | 1.6만 |
|---|
| 2026.09.18 | ₩94,623 | ₩94,677 | ₩94,264 | ₩94,677 | +0.06% | 2.6만 |
|---|
| 2026.09.17 | ₩94,589 | ₩94,736 | ₩94,569 | ₩94,689 | +0.11% | 4.3천 |
|---|
| 2026.09.16 | ₩94,342 | ₩94,596 | ₩93,328 | ₩93,742 | -0.64% | 7.9천 |
|---|
| 2026.09.15 | ₩94,476 | ₩94,502 | ₩93,982 | ₩94,182 | -0.31% | 6.8천 |
|---|
| 2026.09.14 | ₩94,222 | ₩94,749 | ₩94,222 | ₩94,689 | +0.50% | 1.9만 |
|---|
| 2026.09.11 | ₩94,903 | ₩94,956 | ₩94,809 | ₩94,849 | -0.06% | 4천 |
|---|
| 2026.09.10 | ₩94,195 | ₩94,302 | ₩94,022 | ₩94,095 | -0.11% | 1.5만 |
|---|
| 2026.09.09 | ₩95,317 | ₩95,317 | ₩94,883 | ₩94,911 | -0.43% | 6.7천 |
|---|
| 2026.09.08 | ₩96,171 | ₩96,171 | ₩95,637 | ₩95,717 | -0.47% | 3.9천 |
|---|
| 2026.09.04 | ₩96,691 | ₩96,772 | ₩96,331 | ₩96,403 | -0.30% | 8.3천 |
|---|
| 2026.09.03 | ₩96,144 | ₩96,973 | ₩96,144 | ₩96,918 | +0.81% | 4천 |
|---|
| 2026.09.02 | ₩95,183 | ₩95,704 | ₩95,183 | ₩95,620 | +0.46% | 6.1천 |
|---|
| 2026.09.01 | ₩95,410 | ₩95,557 | ₩94,910 | ₩95,130 | -0.29% | 1.6만 |
|---|
| 2026.08.31 | ₩96,224 | ₩96,264 | ₩95,957 | ₩96,104 | -0.12% | 4.2만 |
|---|
| 2026.08.28 | ₩97,184 | ₩97,219 | ₩96,418 | ₩96,511 | -0.69% | 4.3천 |
|---|
| 2026.08.27 | ₩96,545 | ₩97,379 | ₩96,545 | ₩97,199 | +0.68% | 1.1만 |
|---|
| 2026.08.26 | ₩95,984 | ₩96,231 | ₩95,944 | ₩95,963 | -0.02% | 7.6천 |
|---|
| 2026.08.25 | ₩96,144 | ₩96,331 | ₩96,091 | ₩96,331 | +0.19% | 8.2천 |
|---|
| 2026.08.24 | ₩96,184 | ₩96,184 | ₩95,851 | ₩95,900 | -0.30% | 4.7만 |
|---|
| 2026.08.21 | ₩95,984 | ₩96,271 | ₩95,984 | ₩96,190 | +0.21% | 8.4천 |
|---|
| 2026.08.20 | ₩95,864 | ₩96,104 | ₩95,530 | ₩95,530 | -0.35% | 4.6천 |
|---|
| 2026.08.19 | ₩96,451 | ₩96,665 | ₩96,304 | ₩96,384 | -0.07% | 1.1만 |
|---|
| 2026.08.18 | ₩96,011 | ₩96,158 | ₩96,011 | ₩96,027 | +0.02% | 7.6천 |
|---|
| 2026.08.17 | ₩97,012 | ₩97,105 | ₩96,547 | ₩96,547 | -0.48% | 7.2천 |
|---|
| 2026.08.14 | ₩97,225 | ₩97,325 | ₩97,045 | ₩97,115 | -0.11% | 5.4천 |
|---|
| 2026.08.13 | ₩97,132 | ₩97,225 | ₩96,892 | ₩97,065 | -0.07% | 4.3천 |
|---|
| 2026.08.12 | ₩96,291 | ₩96,478 | ₩96,198 | ₩96,478 | +0.19% | 1.1만 |
|---|
| 2026.08.11 | ₩96,585 | ₩96,585 | ₩95,977 | ₩96,091 | -0.51% | 6.9천 |
|---|
| 2026.08.10 | ₩96,398 | ₩96,445 | ₩96,191 | ₩96,264 | -0.14% | 1.2만 |
|---|
| 2026.08.07 | ₩96,064 | ₩96,425 | ₩96,064 | ₩96,363 | +0.31% | 9.5천 |
|---|
| 2026.08.06 | ₩96,091 | ₩96,238 | ₩95,710 | ₩95,891 | -0.21% | 1.3만 |
|---|
| 2026.08.05 | ₩97,025 | ₩97,025 | ₩95,997 | ₩95,997 | -1.06% | 2.2만 |
|---|
| 2026.08.04 | ₩95,076 | ₩96,358 | ₩95,076 | ₩96,171 | +1.15% | 1.7만 |
|---|
| 2026.08.03 | ₩93,208 | ₩94,716 | ₩93,208 | ₩94,565 | +1.46% | 1.5만 |
|---|
| 2026.07.31 | ₩92,313 | ₩93,088 | ₩91,633 | ₩92,927 | +0.67% | 2.9만 |
|---|
| 2026.07.30 | ₩91,312 | ₩91,619 | ₩90,952 | ₩91,618 | +0.33% | 1만 |
|---|
| 2026.07.29 | ₩90,658 | ₩90,738 | ₩89,884 | ₩89,884 | -0.85% | 1.5만 |
|---|
| 2026.07.28 | ₩90,498 | ₩91,239 | ₩90,451 | ₩90,916 | +0.46% | 1.4만 |
|---|
| 2026.07.27 | ₩91,499 | ₩91,513 | ₩90,131 | ₩90,494 | -1.10% | 5.5천 |
|---|
| 2026.07.24 | ₩90,485 | ₩91,085 | ₩90,391 | ₩90,551 | +0.07% | 5.7만 |
|---|
| 2026.07.23 | ₩90,685 | ₩90,685 | ₩90,151 | ₩90,367 | -0.35% | 4.9천 |
|---|
| 2026.07.22 | ₩92,127 | ₩92,413 | ₩91,900 | ₩92,006 | -0.13% | 7.3천 |
|---|
| 2026.07.21 | ₩91,898 | ₩92,167 | ₩91,898 | ₩92,167 | +0.29% | 6.6천 |
|---|
| 2026.07.20 | ₩92,153 | ₩92,474 | ₩91,571 | ₩91,571 | -0.63% | 9.2천 |
|---|
| 2026.07.17 | ₩91,566 | ₩92,020 | ₩91,459 | ₩91,699 | +0.15% | 1.4만 |
|---|
| 2026.07.16 | ₩92,967 | ₩93,261 | ₩92,500 | ₩92,914 | -0.06% | 1.7만 |
|---|
| 2026.07.15 | ₩93,128 | ₩93,381 | ₩92,741 | ₩93,212 | +0.09% | 2만 |
|---|
| 2026.07.14 | ₩92,954 | ₩93,061 | ₩92,542 | ₩93,034 | +0.09% | 1.2만 |
|---|
| 2026.07.13 | ₩93,221 | ₩93,288 | ₩92,527 | ₩92,741 | -0.52% | 1.7만 |
|---|
| 2026.07.10 | ₩92,821 | ₩93,369 | ₩92,474 | ₩93,369 | +0.59% | 2.2만 |
|---|
| 2026.07.09 | ₩92,287 | ₩92,727 | ₩92,287 | ₩92,700 | +0.45% | 8.3천 |
|---|
| 2026.07.08 | ₩92,060 | ₩92,340 | ₩91,713 | ₩92,313 | +0.28% | 1.3만 |
|---|
| 2026.07.07 | ₩92,894 | ₩92,901 | ₩92,567 | ₩92,738 | -0.17% | 5.2천 |
|---|
| 2026.07.06 | ₩92,834 | ₩93,208 | ₩92,620 | ₩93,154 | +0.35% | 9.1천 |
|---|
| 2026.07.02 | ₩92,967 | ₩92,967 | ₩91,813 | ₩92,367 | -0.65% | 6.1천 |
|---|
| 2026.07.01 | ₩92,367 | ₩93,101 | ₩92,273 | ₩92,725 | +0.39% | 1.2만 |
|---|
| 2026.06.30 | ₩92,180 | ₩92,967 | ₩92,180 | ₩92,714 | +0.58% | 6.1만 |
|---|
| 2026.06.29 | ₩91,379 | ₩92,167 | ₩91,019 | ₩92,167 | +0.86% | 6.6천 |
|---|
| 2026.06.26 | ₩90,218 | ₩91,206 | ₩89,964 | ₩90,745 | +0.58% | 2.2만 |
|---|
| 2026.06.25 | ₩90,858 | ₩91,085 | ₩90,385 | ₩90,531 | -0.36% | 1.1만 |
|---|
| 2026.06.24 | ₩90,618 | ₩91,232 | ₩90,204 | ₩90,551 | -0.07% | 1만 |
|---|
| 2026.06.23 | ₩90,485 | ₩90,834 | ₩90,485 | ₩90,604 | +0.13% | 4.7천 |
|---|
| 2026.06.22 | ₩92,086 | ₩92,233 | ₩91,506 | ₩91,873 | -0.23% | 8천 |
|---|
| 2026.06.18 | ₩92,580 | ₩92,580 | ₩92,026 | ₩92,303 | -0.30% | 5천 |
|---|
| 2026.06.17 | ₩93,048 | ₩93,048 | ₩91,619 | ₩91,619 | -1.53% | 6.5천 |
|---|
| 2026.06.16 | ₩93,461 | ₩93,635 | ₩93,118 | ₩93,118 | -0.37% | 4.4천 |
|---|
| 2026.06.15 | ₩93,288 | ₩93,808 | ₩93,288 | ₩93,484 | +0.21% | 6천 |
|---|
| 2026.06.12 | ₩91,713 | ₩92,247 | ₩91,525 | ₩92,008 | +0.32% | 1.3만 |
|---|
| 2026.06.11 | ₩90,338 | ₩91,446 | ₩89,897 | ₩91,419 | +1.20% | 5천 |
|---|
| 2026.06.10 | ₩91,673 | ₩91,673 | ₩89,821 | ₩89,821 | -2.02% | 7.7천 |
|---|
| 2026.06.09 | ₩92,300 | ₩92,543 | ₩90,004 | ₩91,633 | -0.72% | 5.9천 |
|---|
| 2026.06.08 | ₩91,539 | ₩91,873 | ₩91,526 | ₩91,589 | +0.05% | 8천 |
|---|
| 2026.06.05 | ₩93,168 | ₩93,168 | ₩91,299 | ₩91,299 | -2.01% | 1.1만 |
|---|
| 2026.06.04 | ₩93,234 | ₩93,822 | ₩93,234 | ₩93,683 | +0.48% | 2.9만 |
|---|
| 2026.06.03 | ₩93,288 | ₩93,288 | ₩92,554 | ₩92,660 | -0.67% | 5.4천 |
|---|
| 2026.06.02 | ₩93,555 | ₩93,695 | ₩93,388 | ₩93,411 | -0.15% | 6천 |
|---|
| 2026.06.01 | ₩93,248 | ₩93,902 | ₩93,248 | ₩93,795 | +0.59% | 6.4천 |
|---|
| 2026.05.29 | ₩93,168 | ₩93,568 | ₩92,941 | ₩92,941 | -0.24% | 4.2만 |
|---|
| 2026.05.28 | ₩92,434 | ₩93,261 | ₩92,434 | ₩93,149 | +0.77% | 7.1천 |
|---|
| 2026.05.27 | ₩92,607 | ₩92,727 | ₩92,500 | ₩92,530 | -0.08% | 6.2천 |
|---|
| 2026.05.26 | ₩92,507 | ₩92,781 | ₩92,487 | ₩92,781 | +0.30% | 1만 |
|---|
| 2026.05.22 | ₩92,540 | ₩92,540 | ₩92,179 | ₩92,179 | -0.39% | 9.4천 |
|---|
| 2026.05.21 | ₩91,673 | ₩92,100 | ₩91,513 | ₩91,884 | +0.23% | 3.1천 |
|---|
| 2026.05.20 | ₩91,099 | ₩92,073 | ₩91,099 | ₩92,073 | +1.07% | 6.5천 |
|---|
| 2026.05.19 | ₩91,125 | ₩91,486 | ₩90,939 | ₩90,979 | -0.16% | 1.1만 |
|---|
| 2026.05.18 | ₩92,033 | ₩92,060 | ₩91,165 | ₩91,606 | -0.46% | 1.4만 |
|---|
| 2026.05.15 | ₩92,046 | ₩92,340 | ₩91,579 | ₩91,659 | -0.42% | 6.1천 |
|---|
| 2026.05.14 | ₩92,353 | ₩93,194 | ₩92,353 | ₩92,994 | +0.69% | 8.8천 |
|---|
| 2026.05.13 | ₩91,633 | ₩92,327 | ₩91,633 | ₩92,180 | +0.60% | 6.5천 |
|---|
| 2026.05.12 | ₩91,486 | ₩91,518 | ₩91,045 | ₩91,518 | +0.04% | 2.6천 |
|---|
| 2026.05.11 | ₩91,392 | ₩92,046 | ₩91,392 | ₩91,913 | +0.57% | 1.5만 |
|---|
| 2026.05.08 | ₩91,326 | ₩91,699 | ₩91,179 | ₩91,585 | +0.28% | 1.2만 |
|---|
| 2026.05.07 | ₩91,152 | ₩91,419 | ₩90,872 | ₩91,112 | -0.04% | 9.2천 |
|---|
| 2026.05.06 | ₩89,937 | ₩91,165 | ₩89,937 | ₩91,165 | +1.37% | 6.8천 |
|---|
| 2026.05.05 | ₩89,110 | ₩89,190 | ₩88,976 | ₩89,049 | -0.07% | 7.8천 |
|---|
| 2026.05.04 | ₩88,950 | ₩89,063 | ₩88,256 | ₩88,523 | -0.48% | 1.5만 |
|---|
| 2026.05.01 | ₩89,310 | ₩89,404 | ₩89,070 | ₩89,137 | -0.19% | 5.4만 |
|---|
| 2026.04.30 | ₩88,389 | ₩89,137 | ₩88,002 | ₩89,137 | +0.85% | 2.7만 |
|---|
| 2026.04.29 | ₩87,762 | ₩88,109 | ₩87,602 | ₩87,881 | +0.14% | 5.4천 |
|---|
| 2026.04.28 | ₩87,935 | ₩88,149 | ₩87,722 | ₩88,122 | +0.21% | 8.8천 |
|---|
| 2026.04.27 | ₩87,829 | ₩88,483 | ₩87,788 | ₩88,467 | +0.73% | 1.3만 |
|---|
| 2026.04.24 | ₩87,161 | ₩87,949 | ₩87,161 | ₩87,882 | +0.83% | 1만 |
|---|
| 2026.04.23 | ₩87,001 | ₩87,161 | ₩86,027 | ₩86,777 | -0.26% | 2.1만 |
|---|
| 2026.04.22 | ₩86,948 | ₩87,174 | ₩86,934 | ₩87,165 | +0.25% | 2.1만 |
|---|
| 2026.04.21 | ₩87,315 | ₩87,315 | ₩86,494 | ₩86,613 | -0.80% | 1.1만 |
|---|
| 2026.04.20 | ₩87,121 | ₩87,148 | ₩86,854 | ₩87,034 | -0.10% | 1.4만 |
|---|
| 2026.04.17 | ₩86,894 | ₩87,495 | ₩86,894 | ₩87,311 | +0.48% | 1.7만 |
|---|
| 2026.04.16 | ₩86,120 | ₩86,294 | ₩85,760 | ₩86,107 | -0.02% | 1.4만 |
|---|
| 2026.04.15 | ₩85,186 | ₩86,053 | ₩85,092 | ₩85,893 | +0.83% | 6천 |
|---|
| 2026.04.14 | ₩84,104 | ₩85,028 | ₩84,078 | ₩84,999 | +1.06% | 9천 |
|---|
| 2026.04.13 | ₩83,050 | ₩83,785 | ₩83,050 | ₩83,785 | +0.89% | 7.6천 |
|---|
| 2026.04.10 | ₩83,224 | ₩83,290 | ₩82,750 | ₩82,750 | -0.57% | 8천 |
|---|
| 2026.04.09 | ₩82,369 | ₩83,063 | ₩82,129 | ₩83,030 | +0.80% | 1.4만 |
|---|
| 2026.04.08 | ₩82,663 | ₩82,876 | ₩82,396 | ₩82,619 | -0.05% | 6.2천 |
|---|
| 2026.04.07 | ₩80,314 | ₩80,594 | ₩79,806 | ₩80,594 | +0.35% | 5천 |
|---|
| 2026.04.06 | ₩80,354 | ₩80,687 | ₩80,287 | ₩80,687 | +0.42% | 1만 |
|---|
| 2026.04.02 | ₩79,259 | ₩80,318 | ₩79,166 | ₩80,318 | +1.34% | 4.2만 |
|---|
| 2026.04.01 | ₩80,060 | ₩80,808 | ₩80,060 | ₩80,340 | +0.35% | 2.5만 |
|---|
| 2026.03.31 | ₩78,098 | ₩79,673 | ₩78,093 | ₩79,660 | +2.00% | 3.3만 |
|---|
| 2026.03.30 | ₩78,111 | ₩78,111 | ₩76,950 | ₩77,310 | -1.03% | 1.8만 |
|---|
| 2026.03.27 | ₩78,378 | ₩78,378 | ₩77,284 | ₩77,417 | -1.23% | 1.6만 |
|---|
| 2026.03.26 | ₩79,713 | ₩80,087 | ₩78,785 | ₩78,785 | -1.16% | 1.3만 |
|---|
| 2026.03.25 | ₩80,567 | ₩80,674 | ₩80,087 | ₩80,394 | -0.22% | 2.9만 |
|---|
| 2026.03.24 | ₩79,860 | ₩80,060 | ₩79,673 | ₩79,789 | -0.09% | 1.3만 |
|---|
| 2026.03.23 | ₩80,634 | ₩81,048 | ₩80,400 | ₩80,501 | -0.17% | 2.2만 |
|---|
| 2026.03.20 | ₩80,207 | ₩80,220 | ₩79,152 | ₩79,686 | -0.65% | 1.8만 |
|---|
| 2026.03.19 | ₩80,541 | ₩81,248 | ₩80,541 | ₩81,016 | +0.59% | 17.5만 |
|---|
| 2026.03.18 | ₩82,102 | ₩82,156 | ₩81,248 | ₩81,251 | -1.04% | 13.1만 |
|---|
| 2026.03.17 | ₩82,703 | ₩82,756 | ₩82,363 | ₩82,396 | -0.37% | 11.6만 |
|---|
| 2026.03.16 | ₩82,182 | ₩82,623 | ₩82,182 | ₩82,275 | +0.11% | 10.1만 |
|---|
| 2026.03.13 | ₩82,329 | ₩82,610 | ₩81,382 | ₩81,428 | -1.09% | 8.8만 |
|---|
| 2026.03.12 | ₩82,423 | ₩82,423 | ₩81,875 | ₩82,009 | -0.50% | 1.7만 |
|---|
| 2026.03.11 | ₩83,477 | ₩83,477 | ₩83,039 | ₩83,370 | -0.13% | 1.7만 |
|---|
| 2026.03.10 | ₩83,464 | ₩83,904 | ₩82,997 | ₩83,250 | -0.26% | 1.2만 |
|---|
| 2026.03.09 | ₩81,822 | ₩83,531 | ₩81,475 | ₩83,531 | +2.09% | 1.7만 |
|---|
| 2026.03.06 | ₩82,650 | ₩83,023 | ₩82,543 | ₩82,730 | +0.10% | 9.5천 |
|---|
| 2026.03.05 | ₩83,717 | ₩83,918 | ₩83,023 | ₩83,685 | -0.04% | 1.5만 |
|---|
| 2026.03.04 | ₩83,864 | ₩84,478 | ₩83,784 | ₩84,290 | +0.51% | 1.4만 |
|---|
| 2026.03.03 | ₩82,876 | ₩83,878 | ₩82,444 | ₩83,652 | +0.94% | 3.1만 |
|---|
| 2026.03.02 | ₩83,464 | ₩84,779 | ₩83,464 | ₩84,652 | +1.42% | 8.2천 |
|---|
| 2026.02.27 | ₩83,971 | ₩84,438 | ₩83,971 | ₩84,426 | +0.54% | 2.1만 |
|---|
| 2026.02.26 | ₩85,773 | ₩85,773 | ₩84,525 | ₩84,939 | -0.97% | 9.2천 |
|---|
| 2026.02.25 | ₩85,359 | ₩85,893 | ₩85,359 | ₩85,893 | +0.63% | 2.4만 |
|---|
| 2026.02.24 | ₩84,465 | ₩85,252 | ₩84,158 | ₩85,242 | +0.92% | 1.7만 |
|---|
| 2026.02.23 | ₩85,359 | ₩85,379 | ₩84,223 | ₩84,492 | -1.02% | 1.2만 |
|---|
| 2026.02.20 | ₩84,718 | ₩85,306 | ₩84,718 | ₩85,286 | +0.67% | 9.8천 |
|---|
| 2026.02.19 | ₩84,518 | ₩84,732 | ₩84,371 | ₩84,638 | +0.14% | 1.3만 |
|---|
| 2026.02.18 | ₩84,772 | ₩85,168 | ₩84,745 | ₩84,959 | +0.22% | 1.2만 |
|---|
| 2026.02.17 | ₩84,211 | ₩84,718 | ₩83,571 | ₩84,572 | +0.43% | 3만 |
|---|
| 2026.02.13 | ₩84,785 | ₩85,132 | ₩84,225 | ₩84,772 | -0.02% | 2.1만 |
|---|
| 2026.02.12 | ₩86,133 | ₩86,133 | ₩84,678 | ₩84,705 | -1.66% | 1만 |
|---|
| 2026.02.11 | ₩86,347 | ₩86,347 | ₩85,286 | ₩85,566 | -0.90% | 6천 |
|---|
| 2026.02.10 | ₩85,973 | ₩86,093 | ₩85,746 | ₩85,800 | -0.20% | 9.7천 |
|---|
| 2026.02.09 | ₩85,559 | ₩86,173 | ₩85,546 | ₩86,093 | +0.62% | 1.3만 |
|---|
| 2026.02.06 | ₩84,278 | ₩85,545 | ₩84,278 | ₩85,545 | +1.50% | 1.1만 |
|---|
| 2026.02.05 | ₩83,864 | ₩84,171 | ₩83,290 | ₩83,571 | -0.35% | 2.6만 |
|---|
| 2026.02.04 | ₩85,186 | ₩85,319 | ₩84,238 | ₩84,839 | -0.41% | 2.2만 |
|---|
| 2026.02.03 | ₩85,626 | ₩85,626 | ₩84,612 | ₩85,066 | -0.65% | 6.6만 |
|---|
| 2026.02.02 | ₩85,706 | ₩86,494 | ₩85,666 | ₩86,280 | +0.67% | 2.3만 |
|---|
| 2026.01.30 | ₩86,133 | ₩86,480 | ₩85,720 | ₩86,033 | -0.12% | 2만 |
|---|
| 2026.01.29 | ₩86,934 | ₩86,934 | ₩85,319 | ₩86,507 | -0.49% | 2.9만 |
|---|
| 2026.01.28 | ₩87,228 | ₩87,335 | ₩87,074 | ₩87,217 | -0.01% | 2.1만 |
|---|
| 2026.01.27 | ₩86,761 | ₩87,134 | ₩86,761 | ₩86,986 | +0.26% | 1만 |
|---|
| 2026.01.26 | ₩86,360 | ₩86,747 | ₩86,360 | ₩86,694 | +0.39% | 1만 |
|---|
| 2026.01.23 | ₩86,387 | ₩86,614 | ₩86,294 | ₩86,399 | +0.01% | 1.7만 |
|---|
| 2026.01.22 | ₩86,294 | ₩86,467 | ₩86,053 | ₩86,440 | +0.17% | 8.3천 |
|---|
| 2026.01.21 | ₩84,972 | ₩86,160 | ₩84,825 | ₩85,777 | +0.95% | 9.4천 |
|---|
| 2026.01.20 | ₩84,732 | ₩85,226 | ₩84,425 | ₩84,572 | -0.19% | 1.8만 |
|---|
| 2026.01.16 | ₩86,507 | ₩86,681 | ₩86,187 | ₩86,294 | -0.25% | 2.1만 |
|---|
| 2026.01.15 | ₩86,734 | ₩86,761 | ₩86,213 | ₩86,360 | -0.43% | 1.9만 |
|---|
| 2026.01.14 | ₩86,027 | ₩86,043 | ₩85,613 | ₩86,043 | +0.02% | 1.1만 |
|---|
| 2026.01.13 | ₩86,694 | ₩86,694 | ₩86,187 | ₩86,534 | -0.18% | 8.4천 |
|---|
| 2026.01.12 | ₩85,973 | ₩86,721 | ₩85,973 | ₩86,721 | +0.87% | 1.5만 |
|---|
| 2026.01.09 | ₩86,147 | ₩86,627 | ₩86,147 | ₩86,508 | +0.42% | 1.6만 |
|---|
| 2026.01.08 | ₩86,080 | ₩86,173 | ₩85,920 | ₩86,147 | +0.08% | 1.2만 |
|---|
| 2026.01.07 | ₩86,107 | ₩86,551 | ₩86,089 | ₩86,089 | -0.02% | 1.6만 |
|---|
| 2026.01.06 | ₩85,479 | ₩86,053 | ₩85,479 | ₩86,053 | +0.67% | 3.6만 |
|---|
| 2026.01.05 | ₩85,399 | ₩85,693 | ₩85,399 | ₩85,546 | +0.17% | 1.1만 |
|---|
| 2026.01.02 | ₩85,332 | ₩85,426 | ₩84,652 | ₩85,012 | -0.38% | 1.5만 |
|---|
| 2025.12.31 | ₩85,586 | ₩85,586 | ₩84,765 | ₩84,765 | -0.96% | 74.7만 |
|---|
| 2025.12.30 | ₩85,586 | ₩85,639 | ₩85,413 | ₩85,559 | -0.03% | 2만 |
|---|
| 2025.12.29 | ₩85,599 | ₩85,760 | ₩85,466 | ₩85,599 | 0.00% | 1.4만 |
|---|
| 2025.12.26 | ₩85,920 | ₩86,160 | ₩85,920 | ₩86,053 | +0.16% | 1.6만 |
|---|
| 2025.12.24 | ₩85,746 | ₩85,946 | ₩85,627 | ₩85,946 | +0.23% | 4.8천 |
|---|
| 2025.12.23 | ₩85,212 | ₩85,866 | ₩85,212 | ₩85,866 | +0.77% | 1.2만 |
|---|
| 2025.12.22 | ₩85,079 | ₩85,439 | ₩84,999 | ₩85,439 | +0.42% | 1.1만 |
|---|
| 2025.12.19 | ₩84,305 | ₩84,732 | ₩84,278 | ₩84,732 | +0.51% | 1.5만 |
|---|
| 2025.12.18 | ₩84,038 | ₩84,585 | ₩83,958 | ₩84,146 | +0.13% | 1.9만 |
|---|
| 2025.12.17 | ₩84,505 | ₩84,505 | ₩83,322 | ₩83,322 | -1.40% | 8.4천 |
|---|
| 2025.12.16 | ₩84,492 | ₩84,664 | ₩84,018 | ₩84,586 | +0.11% | 1.1만 |
|---|
| 2025.12.15 | ₩85,012 | ₩85,012 | ₩84,452 | ₩84,705 | -0.36% | 2.4만 |
|---|
| 2025.12.12 | ₩85,172 | ₩85,279 | ₩84,185 | ₩84,291 | -1.03% | 2.9만 |
|---|
| 2025.12.11 | ₩84,545 | ₩85,199 | ₩84,545 | ₩85,199 | +0.77% | 1만 |
|---|
| 2025.12.10 | ₩84,452 | ₩85,025 | ₩84,198 | ₩84,825 | +0.44% | 8.5천 |
|---|
| 2025.12.09 | ₩84,518 | ₩84,732 | ₩84,458 | ₩84,652 | +0.16% | 3.2만 |
|---|
| 2025.12.08 | ₩84,879 | ₩84,879 | ₩84,411 | ₩84,438 | -0.52% | 1.4만 |
|---|
| 2025.12.05 | ₩84,959 | ₩85,172 | ₩84,825 | ₩84,825 | -0.16% | 1.2만 |
|---|
| 2025.12.04 | ₩84,759 | ₩84,759 | ₩84,385 | ₩84,759 | 0.00% | 1.5만 |
|---|
| 2025.12.03 | ₩84,024 | ₩84,652 | ₩84,024 | ₩84,509 | +0.58% | 4.4천 |
|---|
| 2025.12.02 | ₩84,345 | ₩84,385 | ₩84,011 | ₩84,251 | -0.11% | 1.4만 |
|---|
| 2025.12.01 | ₩83,797 | ₩84,345 | ₩83,797 | ₩84,024 | +0.27% | 1.7만 |
|---|
| 2025.11.28 | ₩84,345 | ₩84,358 | ₩84,131 | ₩84,331 | -0.02% | 9.2천 |
|---|
| 2025.11.26 | ₩83,971 | ₩84,287 | ₩83,811 | ₩84,185 | +0.25% | 1.3만 |
|---|
| 2025.11.25 | ₩82,770 | ₩83,744 | ₩82,249 | ₩83,521 | +0.91% | 2만 |
|---|
| 2025.11.24 | ₩82,356 | ₩83,103 | ₩82,256 | ₩83,025 | +0.81% | 5.1만 |
|---|
| 2025.11.21 | ₩81,328 | ₩82,583 | ₩81,008 | ₩81,745 | +0.51% | 2.3만 |
|---|
| 2025.11.20 | ₩83,784 | ₩83,864 | ₩80,861 | ₩80,997 | -3.33% | 1.9만 |
|---|
| 2025.11.19 | ₩81,915 | ₩82,970 | ₩81,849 | ₩82,156 | +0.29% | 1.5만 |
|---|
| 2025.11.18 | ₩82,049 | ₩82,236 | ₩81,155 | ₩81,849 | -0.24% | 1.9만 |
|---|
| 2025.11.17 | ₩83,037 | ₩83,571 | ₩82,196 | ₩82,650 | -0.47% | 1.7만 |
|---|
| 2025.11.14 | ₩82,182 | ₩83,531 | ₩81,942 | ₩83,153 | +1.18% | 2.1만 |
|---|
| 2025.11.13 | ₩83,824 | ₩84,187 | ₩82,943 | ₩83,015 | -0.96% | 1.5만 |
|---|
| 2025.11.12 | ₩84,621 | ₩84,839 | ₩84,371 | ₩84,839 | +0.26% | 8.3천 |
|---|
| 2025.11.11 | ₩84,225 | ₩84,678 | ₩84,064 | ₩84,678 | +0.54% | 1만 |
|---|
| 2025.11.10 | ₩83,784 | ₩84,638 | ₩83,744 | ₩84,638 | +1.02% | 8천 |
|---|
| 2025.11.07 | ₩82,476 | ₩82,890 | ₩81,742 | ₩82,890 | +0.50% | 1.7만 |
|---|
| 2025.11.06 | ₩84,051 | ₩84,051 | ₩82,703 | ₩82,943 | -1.32% | 1.2만 |
|---|
| 2025.11.05 | ₩83,811 | ₩84,612 | ₩83,811 | ₩84,118 | +0.37% | 2.3만 |
|---|
| 2025.11.04 | ₩84,024 | ₩84,385 | ₩83,691 | ₩83,713 | -0.37% | 1.8만 |
|---|
| 2025.11.03 | ₩85,066 | ₩85,172 | ₩84,561 | ₩84,932 | -0.16% | 2.4만 |
|---|
| 2025.10.31 | ₩84,972 | ₩84,985 | ₩84,492 | ₩84,545 | -0.50% | 1.1만 |
|---|
| 2025.10.30 | ₩85,106 | ₩85,399 | ₩84,638 | ₩84,745 | -0.42% | 2.2만 |
|---|
| 2025.10.29 | ₩85,426 | ₩85,626 | ₩84,905 | ₩85,151 | -0.32% | 2.9만 |
|---|
| 2025.10.28 | ₩84,999 | ₩85,379 | ₩84,759 | ₩85,127 | +0.15% | 4만 |
|---|
| 2025.10.27 | ₩84,198 | ₩84,586 | ₩84,131 | ₩84,586 | +0.46% | 1.5만 |
|---|
| 2025.10.24 | ₩83,437 | ₩83,551 | ₩83,330 | ₩83,384 | -0.06% | 1.8만 |
|---|
| 2025.10.23 | ₩82,556 | ₩82,876 | ₩82,316 | ₩82,836 | +0.34% | 1.6만 |
|---|
| 2025.10.22 | ₩82,690 | ₩82,854 | ₩81,835 | ₩82,276 | -0.50% | 2.2만 |
|---|
| 2025.10.21 | ₩82,676 | ₩82,756 | ₩82,449 | ₩82,623 | -0.06% | 1.4만 |
|---|
| 2025.10.20 | ₩82,356 | ₩82,716 | ₩82,356 | ₩82,707 | +0.43% | 2.7천 |
|---|
| 2025.10.17 | ₩81,208 | ₩82,182 | ₩81,208 | ₩82,168 | +1.18% | 8.4천 |
|---|
| 2025.10.16 | ₩82,062 | ₩82,209 | ₩81,168 | ₩81,414 | -0.79% | 8.1천 |
|---|
| 2025.10.15 | ₩82,102 | ₩82,229 | ₩81,225 | ₩81,835 | -0.33% | 7.2천 |
|---|
| 2025.10.14 | ₩80,861 | ₩81,635 | ₩80,861 | ₩81,515 | +0.81% | 7.8천 |
|---|
| 2025.10.13 | ₩81,475 | ₩81,702 | ₩81,462 | ₩81,697 | +0.27% | 1.6만 |
|---|
| 2025.10.10 | ₩82,983 | ₩82,983 | ₩80,559 | ₩80,559 | -2.92% | 9.5천 |
|---|