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 | ₩97,051 | ₩97,265 | ₩97,051 | ₩97,167 | +0.12% | 4천 |
| 2026.10.08 | ₩96,757 | ₩96,958 | ₩96,290 | ₩96,575 | -0.19% | 2.5천 |
| 2026.10.07 | ₩97,011 | ₩97,145 | ₩96,755 | ₩97,143 | +0.14% | 7.4천 |
| 2026.10.06 | ₩97,612 | ₩97,825 | ₩97,504 | ₩97,504 | -0.11% | 5.2천 |
| 2026.10.05 | ₩96,370 | ₩97,191 | ₩96,370 | ₩97,145 | +0.80% | 4.5천 |
| 2026.10.02 | ₩96,344 | ₩96,504 | ₩96,050 | ₩96,122 | -0.23% | 9.3천 |
| 2026.10.01 | ₩95,796 | ₩95,836 | ₩95,089 | ₩95,503 | -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 | ₩95,543 | ₩95,596 | ₩95,142 | ₩95,329 | -0.22% | 12.8만 |
|---|
| 2026.09.28 | ₩95,690 | ₩95,957 | ₩95,303 | ₩95,650 | -0.04% | 9.7천 |
|---|
| 2026.09.25 | ₩95,489 | ₩95,970 | ₩95,489 | ₩95,955 | +0.49% | 1.2만 |
|---|
| 2026.09.24 | ₩94,956 | ₩95,311 | ₩94,956 | ₩95,276 | +0.34% | 3.8천 |
|---|
| 2026.09.23 | ₩95,930 | ₩95,930 | ₩95,105 | ₩95,244 | -0.72% | 1.2만 |
|---|
| 2026.09.22 | ₩96,250 | ₩96,250 | ₩95,877 | ₩96,106 | -0.15% | 1.2만 |
|---|
| 2026.09.21 | ₩95,316 | ₩96,184 | ₩95,316 | ₩96,090 | +0.81% | 1.6만 |
|---|
| 2026.09.18 | ₩94,622 | ₩94,677 | ₩94,263 | ₩94,677 | +0.06% | 2.6만 |
|---|
| 2026.09.17 | ₩94,588 | ₩94,735 | ₩94,568 | ₩94,689 | +0.11% | 4.3천 |
|---|
| 2026.09.16 | ₩94,342 | ₩94,595 | ₩93,327 | ₩93,741 | -0.64% | 7.9천 |
|---|
| 2026.09.15 | ₩94,475 | ₩94,502 | ₩93,981 | ₩94,181 | -0.31% | 6.8천 |
|---|
| 2026.09.14 | ₩94,221 | ₩94,749 | ₩94,221 | ₩94,689 | +0.50% | 1.9만 |
|---|
| 2026.09.11 | ₩94,902 | ₩94,956 | ₩94,809 | ₩94,849 | -0.06% | 4천 |
|---|
| 2026.09.10 | ₩94,195 | ₩94,302 | ₩94,021 | ₩94,095 | -0.11% | 1.5만 |
|---|
| 2026.09.09 | ₩95,316 | ₩95,316 | ₩94,882 | ₩94,910 | -0.43% | 6.7천 |
|---|
| 2026.09.08 | ₩96,170 | ₩96,170 | ₩95,636 | ₩95,716 | -0.47% | 3.9천 |
|---|
| 2026.09.04 | ₩96,691 | ₩96,771 | ₩96,330 | ₩96,402 | -0.30% | 8.3천 |
|---|
| 2026.09.03 | ₩96,143 | ₩96,972 | ₩96,143 | ₩96,918 | +0.81% | 4천 |
|---|
| 2026.09.02 | ₩95,182 | ₩95,703 | ₩95,182 | ₩95,619 | +0.46% | 6.1천 |
|---|
| 2026.09.01 | ₩95,409 | ₩95,556 | ₩94,909 | ₩95,129 | -0.29% | 1.6만 |
|---|
| 2026.08.31 | ₩96,224 | ₩96,264 | ₩95,957 | ₩96,103 | -0.12% | 4.2만 |
|---|
| 2026.08.28 | ₩97,183 | ₩97,218 | ₩96,417 | ₩96,511 | -0.69% | 4.3천 |
|---|
| 2026.08.27 | ₩96,544 | ₩97,378 | ₩96,544 | ₩97,198 | +0.68% | 1.1만 |
|---|
| 2026.08.26 | ₩95,983 | ₩96,230 | ₩95,943 | ₩95,962 | -0.02% | 7.6천 |
|---|
| 2026.08.25 | ₩96,143 | ₩96,330 | ₩96,090 | ₩96,330 | +0.19% | 8.2천 |
|---|
| 2026.08.24 | ₩96,184 | ₩96,184 | ₩95,850 | ₩95,899 | -0.30% | 4.7만 |
|---|
| 2026.08.21 | ₩95,983 | ₩96,270 | ₩95,983 | ₩96,189 | +0.21% | 8.4천 |
|---|
| 2026.08.20 | ₩95,863 | ₩96,103 | ₩95,529 | ₩95,529 | -0.35% | 4.6천 |
|---|
| 2026.08.19 | ₩96,450 | ₩96,664 | ₩96,304 | ₩96,384 | -0.07% | 1.1만 |
|---|
| 2026.08.18 | ₩96,010 | ₩96,157 | ₩96,010 | ₩96,026 | +0.02% | 7.6천 |
|---|
| 2026.08.17 | ₩97,011 | ₩97,105 | ₩96,547 | ₩96,547 | -0.48% | 7.2천 |
|---|
| 2026.08.14 | ₩97,225 | ₩97,325 | ₩97,044 | ₩97,114 | -0.11% | 5.4천 |
|---|
| 2026.08.13 | ₩97,131 | ₩97,225 | ₩96,891 | ₩97,064 | -0.07% | 4.3천 |
|---|
| 2026.08.12 | ₩96,290 | ₩96,477 | ₩96,197 | ₩96,477 | +0.19% | 1.1만 |
|---|
| 2026.08.11 | ₩96,584 | ₩96,584 | ₩95,977 | ₩96,090 | -0.51% | 6.9천 |
|---|
| 2026.08.10 | ₩96,397 | ₩96,444 | ₩96,190 | ₩96,264 | -0.14% | 1.2만 |
|---|
| 2026.08.07 | ₩96,063 | ₩96,424 | ₩96,063 | ₩96,362 | +0.31% | 9.5천 |
|---|
| 2026.08.06 | ₩96,090 | ₩96,237 | ₩95,710 | ₩95,890 | -0.21% | 1.3만 |
|---|
| 2026.08.05 | ₩97,024 | ₩97,024 | ₩95,997 | ₩95,997 | -1.06% | 2.2만 |
|---|
| 2026.08.04 | ₩95,076 | ₩96,357 | ₩95,076 | ₩96,170 | +1.15% | 1.7만 |
|---|
| 2026.08.03 | ₩93,207 | ₩94,715 | ₩93,207 | ₩94,564 | +1.46% | 1.5만 |
|---|
| 2026.07.31 | ₩92,313 | ₩93,087 | ₩91,632 | ₩92,927 | +0.67% | 2.9만 |
|---|
| 2026.07.30 | ₩91,312 | ₩91,619 | ₩90,951 | ₩91,617 | +0.33% | 1만 |
|---|
| 2026.07.29 | ₩90,658 | ₩90,738 | ₩89,883 | ₩89,883 | -0.85% | 1.5만 |
|---|
| 2026.07.28 | ₩90,497 | ₩91,238 | ₩90,451 | ₩90,915 | +0.46% | 1.4만 |
|---|
| 2026.07.27 | ₩91,498 | ₩91,512 | ₩90,130 | ₩90,493 | -1.10% | 5.5천 |
|---|
| 2026.07.24 | ₩90,484 | ₩91,085 | ₩90,391 | ₩90,551 | +0.07% | 5.7만 |
|---|
| 2026.07.23 | ₩90,684 | ₩90,684 | ₩90,150 | ₩90,367 | -0.35% | 4.9천 |
|---|
| 2026.07.22 | ₩92,126 | ₩92,413 | ₩91,899 | ₩92,006 | -0.13% | 7.3천 |
|---|
| 2026.07.21 | ₩91,898 | ₩92,166 | ₩91,898 | ₩92,166 | +0.29% | 6.6천 |
|---|
| 2026.07.20 | ₩92,153 | ₩92,473 | ₩91,571 | ₩91,571 | -0.63% | 9.2천 |
|---|
| 2026.07.17 | ₩91,565 | ₩92,019 | ₩91,458 | ₩91,699 | +0.15% | 1.4만 |
|---|
| 2026.07.16 | ₩92,967 | ₩93,260 | ₩92,500 | ₩92,913 | -0.06% | 1.7만 |
|---|
| 2026.07.15 | ₩93,127 | ₩93,381 | ₩92,740 | ₩93,211 | +0.09% | 2만 |
|---|
| 2026.07.14 | ₩92,953 | ₩93,060 | ₩92,541 | ₩93,033 | +0.09% | 1.2만 |
|---|
| 2026.07.13 | ₩93,220 | ₩93,287 | ₩92,526 | ₩92,740 | -0.52% | 1.7만 |
|---|
| 2026.07.10 | ₩92,820 | ₩93,368 | ₩92,473 | ₩93,368 | +0.59% | 2.2만 |
|---|
| 2026.07.09 | ₩92,286 | ₩92,726 | ₩92,286 | ₩92,700 | +0.45% | 8.3천 |
|---|
| 2026.07.08 | ₩92,059 | ₩92,339 | ₩91,712 | ₩92,313 | +0.28% | 1.3만 |
|---|
| 2026.07.07 | ₩92,893 | ₩92,900 | ₩92,566 | ₩92,737 | -0.17% | 5.2천 |
|---|
| 2026.07.06 | ₩92,833 | ₩93,207 | ₩92,620 | ₩93,154 | +0.35% | 9.1천 |
|---|
| 2026.07.02 | ₩92,967 | ₩92,967 | ₩91,812 | ₩92,366 | -0.65% | 6.1천 |
|---|
| 2026.07.01 | ₩92,366 | ₩93,100 | ₩92,273 | ₩92,724 | +0.39% | 1.2만 |
|---|
| 2026.06.30 | ₩92,179 | ₩92,967 | ₩92,179 | ₩92,713 | +0.58% | 6.1만 |
|---|
| 2026.06.29 | ₩91,378 | ₩92,166 | ₩91,018 | ₩92,166 | +0.86% | 6.6천 |
|---|
| 2026.06.26 | ₩90,217 | ₩91,205 | ₩89,964 | ₩90,744 | +0.58% | 2.2만 |
|---|
| 2026.06.25 | ₩90,858 | ₩91,085 | ₩90,384 | ₩90,531 | -0.36% | 1.1만 |
|---|
| 2026.06.24 | ₩90,618 | ₩91,232 | ₩90,204 | ₩90,551 | -0.07% | 1만 |
|---|
| 2026.06.23 | ₩90,484 | ₩90,834 | ₩90,484 | ₩90,603 | +0.13% | 4.7천 |
|---|
| 2026.06.22 | ₩92,086 | ₩92,233 | ₩91,505 | ₩91,872 | -0.23% | 8천 |
|---|
| 2026.06.18 | ₩92,580 | ₩92,580 | ₩92,026 | ₩92,302 | -0.30% | 5천 |
|---|
| 2026.06.17 | ₩93,047 | ₩93,047 | ₩91,619 | ₩91,619 | -1.53% | 6.5천 |
|---|
| 2026.06.16 | ₩93,461 | ₩93,634 | ₩93,118 | ₩93,118 | -0.37% | 4.4천 |
|---|
| 2026.06.15 | ₩93,287 | ₩93,808 | ₩93,287 | ₩93,483 | +0.21% | 6천 |
|---|
| 2026.06.12 | ₩91,712 | ₩92,246 | ₩91,524 | ₩92,007 | +0.32% | 1.3만 |
|---|
| 2026.06.11 | ₩90,337 | ₩91,445 | ₩89,897 | ₩91,418 | +1.20% | 5천 |
|---|
| 2026.06.10 | ₩91,672 | ₩91,672 | ₩89,821 | ₩89,821 | -2.02% | 7.7천 |
|---|
| 2026.06.09 | ₩92,299 | ₩92,542 | ₩90,004 | ₩91,632 | -0.72% | 5.9천 |
|---|
| 2026.06.08 | ₩91,539 | ₩91,872 | ₩91,525 | ₩91,588 | +0.05% | 8천 |
|---|
| 2026.06.05 | ₩93,167 | ₩93,167 | ₩91,298 | ₩91,298 | -2.01% | 1.1만 |
|---|
| 2026.06.04 | ₩93,234 | ₩93,821 | ₩93,234 | ₩93,682 | +0.48% | 2.9만 |
|---|
| 2026.06.03 | ₩93,287 | ₩93,287 | ₩92,553 | ₩92,660 | -0.67% | 5.4천 |
|---|
| 2026.06.02 | ₩93,554 | ₩93,694 | ₩93,387 | ₩93,410 | -0.15% | 6천 |
|---|
| 2026.06.01 | ₩93,247 | ₩93,901 | ₩93,247 | ₩93,794 | +0.59% | 6.4천 |
|---|
| 2026.05.29 | ₩93,167 | ₩93,567 | ₩92,940 | ₩92,940 | -0.24% | 4.2만 |
|---|
| 2026.05.28 | ₩92,433 | ₩93,260 | ₩92,433 | ₩93,148 | +0.77% | 7.1천 |
|---|
| 2026.05.27 | ₩92,606 | ₩92,726 | ₩92,500 | ₩92,529 | -0.08% | 6.2천 |
|---|
| 2026.05.26 | ₩92,506 | ₩92,780 | ₩92,486 | ₩92,780 | +0.30% | 1만 |
|---|
| 2026.05.22 | ₩92,540 | ₩92,540 | ₩92,178 | ₩92,178 | -0.39% | 9.4천 |
|---|
| 2026.05.21 | ₩91,672 | ₩92,099 | ₩91,512 | ₩91,883 | +0.23% | 3.1천 |
|---|
| 2026.05.20 | ₩91,098 | ₩92,072 | ₩91,098 | ₩92,072 | +1.07% | 6.5천 |
|---|
| 2026.05.19 | ₩91,125 | ₩91,485 | ₩90,938 | ₩90,978 | -0.16% | 1.1만 |
|---|
| 2026.05.18 | ₩92,032 | ₩92,059 | ₩91,165 | ₩91,605 | -0.46% | 1.4만 |
|---|
| 2026.05.15 | ₩92,046 | ₩92,339 | ₩91,579 | ₩91,659 | -0.42% | 6.1천 |
|---|
| 2026.05.14 | ₩92,353 | ₩93,194 | ₩92,353 | ₩92,993 | +0.69% | 8.8천 |
|---|
| 2026.05.13 | ₩91,632 | ₩92,326 | ₩91,632 | ₩92,179 | +0.60% | 6.5천 |
|---|
| 2026.05.12 | ₩91,485 | ₩91,517 | ₩91,045 | ₩91,517 | +0.04% | 2.6천 |
|---|
| 2026.05.11 | ₩91,392 | ₩92,046 | ₩91,392 | ₩91,912 | +0.57% | 1.5만 |
|---|
| 2026.05.08 | ₩91,325 | ₩91,699 | ₩91,178 | ₩91,584 | +0.28% | 1.2만 |
|---|
| 2026.05.07 | ₩91,151 | ₩91,418 | ₩90,871 | ₩91,111 | -0.04% | 9.2천 |
|---|
| 2026.05.06 | ₩89,937 | ₩91,165 | ₩89,937 | ₩91,165 | +1.37% | 6.8천 |
|---|
| 2026.05.05 | ₩89,109 | ₩89,189 | ₩88,976 | ₩89,048 | -0.07% | 7.8천 |
|---|
| 2026.05.04 | ₩88,949 | ₩89,063 | ₩88,255 | ₩88,522 | -0.48% | 1.5만 |
|---|
| 2026.05.01 | ₩89,309 | ₩89,403 | ₩89,069 | ₩89,136 | -0.19% | 5.4만 |
|---|
| 2026.04.30 | ₩88,388 | ₩89,136 | ₩88,001 | ₩89,136 | +0.85% | 2.7만 |
|---|
| 2026.04.29 | ₩87,761 | ₩88,108 | ₩87,601 | ₩87,880 | +0.14% | 5.4천 |
|---|
| 2026.04.28 | ₩87,935 | ₩88,148 | ₩87,721 | ₩88,122 | +0.21% | 8.8천 |
|---|
| 2026.04.27 | ₩87,828 | ₩88,482 | ₩87,788 | ₩88,466 | +0.73% | 1.3만 |
|---|
| 2026.04.24 | ₩87,160 | ₩87,948 | ₩87,160 | ₩87,881 | +0.83% | 1만 |
|---|
| 2026.04.23 | ₩87,000 | ₩87,160 | ₩86,026 | ₩86,776 | -0.26% | 2.1만 |
|---|
| 2026.04.22 | ₩86,947 | ₩87,174 | ₩86,934 | ₩87,164 | +0.25% | 2.1만 |
|---|
| 2026.04.21 | ₩87,314 | ₩87,314 | ₩86,493 | ₩86,612 | -0.80% | 1.1만 |
|---|
| 2026.04.20 | ₩87,120 | ₩87,147 | ₩86,853 | ₩87,034 | -0.10% | 1.4만 |
|---|
| 2026.04.17 | ₩86,894 | ₩87,494 | ₩86,894 | ₩87,310 | +0.48% | 1.7만 |
|---|
| 2026.04.16 | ₩86,119 | ₩86,293 | ₩85,759 | ₩86,106 | -0.02% | 1.4만 |
|---|
| 2026.04.15 | ₩85,185 | ₩86,053 | ₩85,092 | ₩85,892 | +0.83% | 6천 |
|---|
| 2026.04.14 | ₩84,104 | ₩85,028 | ₩84,077 | ₩84,998 | +1.06% | 9천 |
|---|
| 2026.04.13 | ₩83,049 | ₩83,785 | ₩83,049 | ₩83,785 | +0.89% | 7.6천 |
|---|
| 2026.04.10 | ₩83,223 | ₩83,290 | ₩82,749 | ₩82,749 | -0.57% | 8천 |
|---|
| 2026.04.09 | ₩82,369 | ₩83,063 | ₩82,128 | ₩83,029 | +0.80% | 1.4만 |
|---|
| 2026.04.08 | ₩82,662 | ₩82,876 | ₩82,395 | ₩82,618 | -0.05% | 6.2천 |
|---|
| 2026.04.07 | ₩80,313 | ₩80,593 | ₩79,806 | ₩80,593 | +0.35% | 5천 |
|---|
| 2026.04.06 | ₩80,353 | ₩80,687 | ₩80,286 | ₩80,687 | +0.42% | 1만 |
|---|
| 2026.04.02 | ₩79,259 | ₩80,317 | ₩79,165 | ₩80,317 | +1.34% | 4.2만 |
|---|
| 2026.04.01 | ₩80,060 | ₩80,807 | ₩80,060 | ₩80,340 | +0.35% | 2.5만 |
|---|
| 2026.03.31 | ₩78,097 | ₩79,672 | ₩78,092 | ₩79,659 | +2.00% | 3.3만 |
|---|
| 2026.03.30 | ₩78,111 | ₩78,111 | ₩76,949 | ₩77,310 | -1.03% | 1.8만 |
|---|
| 2026.03.27 | ₩78,378 | ₩78,378 | ₩77,283 | ₩77,417 | -1.23% | 1.6만 |
|---|
| 2026.03.26 | ₩79,712 | ₩80,086 | ₩78,785 | ₩78,785 | -1.16% | 1.3만 |
|---|
| 2026.03.25 | ₩80,567 | ₩80,673 | ₩80,086 | ₩80,393 | -0.22% | 2.9만 |
|---|
| 2026.03.24 | ₩79,859 | ₩80,060 | ₩79,672 | ₩79,789 | -0.09% | 1.3만 |
|---|
| 2026.03.23 | ₩80,633 | ₩81,047 | ₩80,400 | ₩80,500 | -0.17% | 2.2만 |
|---|
| 2026.03.20 | ₩80,206 | ₩80,220 | ₩79,152 | ₩79,686 | -0.65% | 1.8만 |
|---|
| 2026.03.19 | ₩80,540 | ₩81,247 | ₩80,540 | ₩81,015 | +0.59% | 17.5만 |
|---|
| 2026.03.18 | ₩82,102 | ₩82,155 | ₩81,247 | ₩81,250 | -1.04% | 13.1만 |
|---|
| 2026.03.17 | ₩82,702 | ₩82,756 | ₩82,362 | ₩82,395 | -0.37% | 11.6만 |
|---|
| 2026.03.16 | ₩82,182 | ₩82,622 | ₩82,182 | ₩82,274 | +0.11% | 10.1만 |
|---|
| 2026.03.13 | ₩82,329 | ₩82,609 | ₩81,381 | ₩81,428 | -1.09% | 8.8만 |
|---|
| 2026.03.12 | ₩82,422 | ₩82,422 | ₩81,875 | ₩82,008 | -0.50% | 1.7만 |
|---|
| 2026.03.11 | ₩83,477 | ₩83,477 | ₩83,039 | ₩83,370 | -0.13% | 1.7만 |
|---|
| 2026.03.10 | ₩83,463 | ₩83,904 | ₩82,996 | ₩83,250 | -0.26% | 1.2만 |
|---|
| 2026.03.09 | ₩81,821 | ₩83,530 | ₩81,474 | ₩83,530 | +2.09% | 1.7만 |
|---|
| 2026.03.06 | ₩82,649 | ₩83,023 | ₩82,542 | ₩82,729 | +0.10% | 9.5천 |
|---|
| 2026.03.05 | ₩83,717 | ₩83,917 | ₩83,023 | ₩83,685 | -0.04% | 1.5만 |
|---|
| 2026.03.04 | ₩83,864 | ₩84,478 | ₩83,784 | ₩84,289 | +0.51% | 1.4만 |
|---|
| 2026.03.03 | ₩82,876 | ₩83,877 | ₩82,443 | ₩83,651 | +0.94% | 3.1만 |
|---|
| 2026.03.02 | ₩83,463 | ₩84,778 | ₩83,463 | ₩84,651 | +1.42% | 8.2천 |
|---|
| 2026.02.27 | ₩83,970 | ₩84,438 | ₩83,970 | ₩84,426 | +0.54% | 2.1만 |
|---|
| 2026.02.26 | ₩85,772 | ₩85,772 | ₩84,524 | ₩84,938 | -0.97% | 9.2천 |
|---|
| 2026.02.25 | ₩85,359 | ₩85,892 | ₩85,359 | ₩85,892 | +0.63% | 2.4만 |
|---|
| 2026.02.24 | ₩84,464 | ₩85,252 | ₩84,157 | ₩85,241 | +0.92% | 1.7만 |
|---|
| 2026.02.23 | ₩85,359 | ₩85,379 | ₩84,223 | ₩84,491 | -1.02% | 1.2만 |
|---|
| 2026.02.20 | ₩84,718 | ₩85,305 | ₩84,718 | ₩85,285 | +0.67% | 9.8천 |
|---|
| 2026.02.19 | ₩84,518 | ₩84,731 | ₩84,371 | ₩84,638 | +0.14% | 1.3만 |
|---|
| 2026.02.18 | ₩84,771 | ₩85,168 | ₩84,745 | ₩84,958 | +0.22% | 1.2만 |
|---|
| 2026.02.17 | ₩84,211 | ₩84,718 | ₩83,570 | ₩84,571 | +0.43% | 3만 |
|---|
| 2026.02.13 | ₩84,785 | ₩85,132 | ₩84,224 | ₩84,771 | -0.02% | 2.1만 |
|---|
| 2026.02.12 | ₩86,133 | ₩86,133 | ₩84,678 | ₩84,705 | -1.66% | 1만 |
|---|
| 2026.02.11 | ₩86,346 | ₩86,346 | ₩85,285 | ₩85,565 | -0.90% | 6천 |
|---|
| 2026.02.10 | ₩85,973 | ₩86,093 | ₩85,746 | ₩85,799 | -0.20% | 9.7천 |
|---|
| 2026.02.09 | ₩85,559 | ₩86,173 | ₩85,545 | ₩86,093 | +0.62% | 1.3만 |
|---|
| 2026.02.06 | ₩84,277 | ₩85,544 | ₩84,277 | ₩85,544 | +1.50% | 1.1만 |
|---|
| 2026.02.05 | ₩83,864 | ₩84,171 | ₩83,290 | ₩83,570 | -0.35% | 2.6만 |
|---|
| 2026.02.04 | ₩85,185 | ₩85,318 | ₩84,237 | ₩84,838 | -0.41% | 2.2만 |
|---|
| 2026.02.03 | ₩85,625 | ₩85,625 | ₩84,611 | ₩85,065 | -0.65% | 6.6만 |
|---|
| 2026.02.02 | ₩85,706 | ₩86,493 | ₩85,666 | ₩86,280 | +0.67% | 2.3만 |
|---|
| 2026.01.30 | ₩86,133 | ₩86,480 | ₩85,719 | ₩86,033 | -0.12% | 2만 |
|---|
| 2026.01.29 | ₩86,934 | ₩86,934 | ₩85,318 | ₩86,506 | -0.49% | 2.9만 |
|---|
| 2026.01.28 | ₩87,227 | ₩87,334 | ₩87,074 | ₩87,217 | -0.01% | 2.1만 |
|---|
| 2026.01.27 | ₩86,760 | ₩87,134 | ₩86,760 | ₩86,986 | +0.26% | 1만 |
|---|
| 2026.01.26 | ₩86,360 | ₩86,747 | ₩86,360 | ₩86,693 | +0.39% | 1만 |
|---|
| 2026.01.23 | ₩86,386 | ₩86,613 | ₩86,293 | ₩86,398 | +0.01% | 1.7만 |
|---|
| 2026.01.22 | ₩86,293 | ₩86,466 | ₩86,053 | ₩86,440 | +0.17% | 8.3천 |
|---|
| 2026.01.21 | ₩84,971 | ₩86,159 | ₩84,825 | ₩85,776 | +0.95% | 9.4천 |
|---|
| 2026.01.20 | ₩84,731 | ₩85,225 | ₩84,424 | ₩84,571 | -0.19% | 1.8만 |
|---|
| 2026.01.16 | ₩86,506 | ₩86,680 | ₩86,186 | ₩86,293 | -0.25% | 2.1만 |
|---|
| 2026.01.15 | ₩86,733 | ₩86,760 | ₩86,213 | ₩86,360 | -0.43% | 1.9만 |
|---|
| 2026.01.14 | ₩86,026 | ₩86,042 | ₩85,612 | ₩86,042 | +0.02% | 1.1만 |
|---|
| 2026.01.13 | ₩86,693 | ₩86,693 | ₩86,186 | ₩86,533 | -0.18% | 8.4천 |
|---|
| 2026.01.12 | ₩85,973 | ₩86,720 | ₩85,973 | ₩86,720 | +0.87% | 1.5만 |
|---|
| 2026.01.09 | ₩86,146 | ₩86,627 | ₩86,146 | ₩86,508 | +0.42% | 1.6만 |
|---|
| 2026.01.08 | ₩86,079 | ₩86,173 | ₩85,919 | ₩86,146 | +0.08% | 1.2만 |
|---|
| 2026.01.07 | ₩86,106 | ₩86,550 | ₩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 | ₩85,692 | ₩85,399 | ₩85,545 | +0.17% | 1.1만 |
|---|
| 2026.01.02 | ₩85,332 | ₩85,425 | ₩84,651 | ₩85,011 | -0.38% | 1.5만 |
|---|
| 2025.12.31 | ₩85,585 | ₩85,585 | ₩84,765 | ₩84,765 | -0.96% | 74.7만 |
|---|
| 2025.12.30 | ₩85,585 | ₩85,639 | ₩85,412 | ₩85,559 | -0.03% | 2만 |
|---|
| 2025.12.29 | ₩85,599 | ₩85,759 | ₩85,465 | ₩85,599 | 0.00% | 1.4만 |
|---|
| 2025.12.26 | ₩85,919 | ₩86,159 | ₩85,919 | ₩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 | ₩85,078 | ₩85,439 | ₩84,998 | ₩85,439 | +0.42% | 1.1만 |
|---|
| 2025.12.19 | ₩84,304 | ₩84,731 | ₩84,277 | ₩84,731 | +0.51% | 1.5만 |
|---|
| 2025.12.18 | ₩84,037 | ₩84,584 | ₩83,957 | ₩84,145 | +0.13% | 1.9만 |
|---|
| 2025.12.17 | ₩84,504 | ₩84,504 | ₩83,322 | ₩83,322 | -1.40% | 8.4천 |
|---|
| 2025.12.16 | ₩84,491 | ₩84,663 | ₩84,017 | ₩84,586 | +0.11% | 1.1만 |
|---|
| 2025.12.15 | ₩85,011 | ₩85,011 | ₩84,451 | ₩84,705 | -0.36% | 2.4만 |
|---|
| 2025.12.12 | ₩85,172 | ₩85,278 | ₩84,184 | ₩84,291 | -1.03% | 2.9만 |
|---|
| 2025.12.11 | ₩84,544 | ₩85,198 | ₩84,544 | ₩85,198 | +0.77% | 1만 |
|---|
| 2025.12.10 | ₩84,451 | ₩85,025 | ₩84,197 | ₩84,825 | +0.44% | 8.5천 |
|---|
| 2025.12.09 | ₩84,518 | ₩84,731 | ₩84,458 | ₩84,651 | +0.16% | 3.2만 |
|---|
| 2025.12.08 | ₩84,878 | ₩84,878 | ₩84,411 | ₩84,438 | -0.52% | 1.4만 |
|---|
| 2025.12.05 | ₩84,958 | ₩85,172 | ₩84,825 | ₩84,825 | -0.16% | 1.2만 |
|---|
| 2025.12.04 | ₩84,758 | ₩84,758 | ₩84,384 | ₩84,758 | 0.00% | 1.5만 |
|---|
| 2025.12.03 | ₩84,024 | ₩84,651 | ₩84,024 | ₩84,508 | +0.58% | 4.4천 |
|---|
| 2025.12.02 | ₩84,344 | ₩84,384 | ₩84,010 | ₩84,251 | -0.11% | 1.4만 |
|---|
| 2025.12.01 | ₩83,797 | ₩84,344 | ₩83,797 | ₩84,024 | +0.27% | 1.7만 |
|---|
| 2025.11.28 | ₩84,344 | ₩84,357 | ₩84,131 | ₩84,331 | -0.02% | 9.2천 |
|---|
| 2025.11.26 | ₩83,970 | ₩84,287 | ₩83,810 | ₩84,184 | +0.25% | 1.3만 |
|---|
| 2025.11.25 | ₩82,769 | ₩83,743 | ₩82,249 | ₩83,521 | +0.91% | 2만 |
|---|
| 2025.11.24 | ₩82,355 | ₩83,103 | ₩82,255 | ₩83,024 | +0.81% | 5.1만 |
|---|
| 2025.11.21 | ₩81,328 | ₩82,582 | ₩81,007 | ₩81,744 | +0.51% | 2.3만 |
|---|
| 2025.11.20 | ₩83,784 | ₩83,864 | ₩80,860 | ₩80,997 | -3.33% | 1.9만 |
|---|
| 2025.11.19 | ₩81,915 | ₩82,969 | ₩81,848 | ₩82,155 | +0.29% | 1.5만 |
|---|
| 2025.11.18 | ₩82,048 | ₩82,235 | ₩81,154 | ₩81,848 | -0.24% | 1.9만 |
|---|
| 2025.11.17 | ₩83,036 | ₩83,570 | ₩82,195 | ₩82,649 | -0.47% | 1.7만 |
|---|
| 2025.11.14 | ₩82,182 | ₩83,530 | ₩81,942 | ₩83,152 | +1.18% | 2.1만 |
|---|
| 2025.11.13 | ₩83,824 | ₩84,187 | ₩82,943 | ₩83,015 | -0.96% | 1.5만 |
|---|
| 2025.11.12 | ₩84,620 | ₩84,838 | ₩84,371 | ₩84,838 | +0.26% | 8.3천 |
|---|
| 2025.11.11 | ₩84,224 | ₩84,678 | ₩84,064 | ₩84,678 | +0.54% | 1만 |
|---|
| 2025.11.10 | ₩83,784 | ₩84,638 | ₩83,743 | ₩84,638 | +1.02% | 8천 |
|---|
| 2025.11.07 | ₩82,475 | ₩82,889 | ₩81,741 | ₩82,889 | +0.50% | 1.7만 |
|---|
| 2025.11.06 | ₩84,050 | ₩84,050 | ₩82,702 | ₩82,943 | -1.32% | 1.2만 |
|---|
| 2025.11.05 | ₩83,810 | ₩84,611 | ₩83,810 | ₩84,117 | +0.37% | 2.3만 |
|---|
| 2025.11.04 | ₩84,024 | ₩84,384 | ₩83,690 | ₩83,713 | -0.37% | 1.8만 |
|---|
| 2025.11.03 | ₩85,065 | ₩85,172 | ₩84,560 | ₩84,931 | -0.16% | 2.4만 |
|---|
| 2025.10.31 | ₩84,971 | ₩84,985 | ₩84,491 | ₩84,544 | -0.50% | 1.1만 |
|---|
| 2025.10.30 | ₩85,105 | ₩85,399 | ₩84,638 | ₩84,745 | -0.42% | 2.2만 |
|---|
| 2025.10.29 | ₩85,425 | ₩85,625 | ₩84,905 | ₩85,150 | -0.32% | 2.9만 |
|---|
| 2025.10.28 | ₩84,998 | ₩85,379 | ₩84,758 | ₩85,126 | +0.15% | 4만 |
|---|
| 2025.10.27 | ₩84,197 | ₩84,586 | ₩84,131 | ₩84,586 | +0.46% | 1.5만 |
|---|
| 2025.10.24 | ₩83,436 | ₩83,550 | ₩83,330 | ₩83,383 | -0.06% | 1.8만 |
|---|
| 2025.10.23 | ₩82,556 | ₩82,876 | ₩82,315 | ₩82,836 | +0.34% | 1.6만 |
|---|
| 2025.10.22 | ₩82,689 | ₩82,853 | ₩81,835 | ₩82,275 | -0.50% | 2.2만 |
|---|
| 2025.10.21 | ₩82,676 | ₩82,756 | ₩82,449 | ₩82,622 | -0.06% | 1.4만 |
|---|
| 2025.10.20 | ₩82,355 | ₩82,716 | ₩82,355 | ₩82,706 | +0.43% | 2.7천 |
|---|
| 2025.10.17 | ₩81,207 | ₩82,182 | ₩81,207 | ₩82,167 | +1.18% | 8.4천 |
|---|
| 2025.10.16 | ₩82,062 | ₩82,208 | ₩81,167 | ₩81,413 | -0.79% | 8.1천 |
|---|
| 2025.10.15 | ₩82,102 | ₩82,229 | ₩81,225 | ₩81,835 | -0.33% | 7.2천 |
|---|
| 2025.10.14 | ₩80,860 | ₩81,635 | ₩80,860 | ₩81,514 | +0.81% | 7.8천 |
|---|
| 2025.10.13 | ₩81,474 | ₩81,701 | ₩81,461 | ₩81,696 | +0.27% | 1.6만 |
|---|
| 2025.10.10 | ₩82,983 | ₩82,983 | ₩80,559 | ₩80,559 | -2.92% | 9.5천 |
|---|