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 | ₩97,023 | ₩97,236 | ₩97,023 | ₩97,139 | +0.12% | 4천 |
| 2026.10.08 | ₩96,729 | ₩96,929 | ₩96,262 | ₩96,546 | -0.19% | 2.5천 |
| 2026.10.07 | ₩96,983 | ₩97,116 | ₩96,727 | ₩97,115 | +0.14% | 7.4천 |
| 2026.10.06 | ₩97,583 | ₩97,797 | ₩97,475 | ₩97,475 | -0.11% | 5.2천 |
| 2026.10.05 | ₩96,342 | ₩97,163 | ₩96,342 | ₩97,116 | +0.80% | 4.5천 |
| 2026.10.02 | ₩96,316 | ₩96,476 | ₩96,022 | ₩96,094 | -0.23% | 9.3천 |
| 2026.10.01 | ₩95,768 | ₩95,808 | ₩95,061 | ₩95,475 | -0.31% | 1.3만 |
| 2026.09.30 | ₩95,582 | ₩95,989 | ₩95,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,128 |
| -0.47% |
| 1.6만 |
| 2026.09.29 | ₩95,515 | ₩95,568 | ₩95,115 | ₩95,301 | -0.22% | 12.8만 |
|---|
| 2026.09.28 | ₩95,662 | ₩95,929 | ₩95,275 | ₩95,622 | -0.04% | 9.7천 |
|---|
| 2026.09.25 | ₩95,462 | ₩95,942 | ₩95,462 | ₩95,927 | +0.49% | 1.2만 |
|---|
| 2026.09.24 | ₩94,928 | ₩95,283 | ₩94,928 | ₩95,248 | +0.34% | 3.8천 |
|---|
| 2026.09.23 | ₩95,902 | ₩95,902 | ₩95,077 | ₩95,216 | -0.72% | 1.2만 |
|---|
| 2026.09.22 | ₩96,222 | ₩96,222 | ₩95,849 | ₩96,078 | -0.15% | 1.2만 |
|---|
| 2026.09.21 | ₩95,288 | ₩96,155 | ₩95,288 | ₩96,062 | +0.81% | 1.6만 |
|---|
| 2026.09.18 | ₩94,594 | ₩94,649 | ₩94,235 | ₩94,649 | +0.06% | 2.6만 |
|---|
| 2026.09.17 | ₩94,561 | ₩94,708 | ₩94,541 | ₩94,661 | +0.11% | 4.3천 |
|---|
| 2026.09.16 | ₩94,314 | ₩94,568 | ₩93,300 | ₩93,714 | -0.64% | 7.9천 |
|---|
| 2026.09.15 | ₩94,447 | ₩94,474 | ₩93,954 | ₩94,154 | -0.31% | 6.8천 |
|---|
| 2026.09.14 | ₩94,194 | ₩94,721 | ₩94,194 | ₩94,661 | +0.50% | 1.9만 |
|---|
| 2026.09.11 | ₩94,874 | ₩94,928 | ₩94,781 | ₩94,821 | -0.06% | 4천 |
|---|
| 2026.09.10 | ₩94,167 | ₩94,274 | ₩93,994 | ₩94,067 | -0.11% | 1.5만 |
|---|
| 2026.09.09 | ₩95,288 | ₩95,288 | ₩94,854 | ₩94,882 | -0.43% | 6.7천 |
|---|
| 2026.09.08 | ₩96,142 | ₩96,142 | ₩95,608 | ₩95,688 | -0.47% | 3.9천 |
|---|
| 2026.09.04 | ₩96,662 | ₩96,743 | ₩96,302 | ₩96,374 | -0.30% | 8.3천 |
|---|
| 2026.09.03 | ₩96,115 | ₩96,944 | ₩96,115 | ₩96,889 | +0.81% | 4천 |
|---|
| 2026.09.02 | ₩95,155 | ₩95,675 | ₩95,155 | ₩95,591 | +0.46% | 6.1천 |
|---|
| 2026.09.01 | ₩95,381 | ₩95,528 | ₩94,881 | ₩95,101 | -0.29% | 1.6만 |
|---|
| 2026.08.31 | ₩96,195 | ₩96,235 | ₩95,929 | ₩96,075 | -0.12% | 4.2만 |
|---|
| 2026.08.28 | ₩97,155 | ₩97,190 | ₩96,389 | ₩96,482 | -0.69% | 4.3천 |
|---|
| 2026.08.27 | ₩96,516 | ₩97,350 | ₩96,516 | ₩97,170 | +0.68% | 1.1만 |
|---|
| 2026.08.26 | ₩95,955 | ₩96,202 | ₩95,915 | ₩95,934 | -0.02% | 7.6천 |
|---|
| 2026.08.25 | ₩96,115 | ₩96,302 | ₩96,062 | ₩96,302 | +0.19% | 8.2천 |
|---|
| 2026.08.24 | ₩96,155 | ₩96,155 | ₩95,822 | ₩95,871 | -0.30% | 4.7만 |
|---|
| 2026.08.21 | ₩95,955 | ₩96,242 | ₩95,955 | ₩96,161 | +0.21% | 8.4천 |
|---|
| 2026.08.20 | ₩95,835 | ₩96,075 | ₩95,502 | ₩95,502 | -0.35% | 4.6천 |
|---|
| 2026.08.19 | ₩96,422 | ₩96,636 | ₩96,276 | ₩96,356 | -0.07% | 1.1만 |
|---|
| 2026.08.18 | ₩95,982 | ₩96,129 | ₩95,982 | ₩95,998 | +0.02% | 7.6천 |
|---|
| 2026.08.17 | ₩96,983 | ₩97,076 | ₩96,518 | ₩96,518 | -0.48% | 7.2천 |
|---|
| 2026.08.14 | ₩97,196 | ₩97,296 | ₩97,016 | ₩97,085 | -0.11% | 5.4천 |
|---|
| 2026.08.13 | ₩97,103 | ₩97,196 | ₩96,863 | ₩97,036 | -0.07% | 4.3천 |
|---|
| 2026.08.12 | ₩96,262 | ₩96,449 | ₩96,169 | ₩96,449 | +0.19% | 1.1만 |
|---|
| 2026.08.11 | ₩96,556 | ₩96,556 | ₩95,949 | ₩96,062 | -0.51% | 6.9천 |
|---|
| 2026.08.10 | ₩96,369 | ₩96,416 | ₩96,162 | ₩96,235 | -0.14% | 1.2만 |
|---|
| 2026.08.07 | ₩96,035 | ₩96,396 | ₩96,035 | ₩96,334 | +0.31% | 9.5천 |
|---|
| 2026.08.06 | ₩96,062 | ₩96,209 | ₩95,682 | ₩95,862 | -0.21% | 1.3만 |
|---|
| 2026.08.05 | ₩96,996 | ₩96,996 | ₩95,969 | ₩95,969 | -1.06% | 2.2만 |
|---|
| 2026.08.04 | ₩95,048 | ₩96,329 | ₩95,048 | ₩96,142 | +1.15% | 1.7만 |
|---|
| 2026.08.03 | ₩93,180 | ₩94,688 | ₩93,180 | ₩94,537 | +1.46% | 1.5만 |
|---|
| 2026.07.31 | ₩92,286 | ₩93,060 | ₩91,605 | ₩92,900 | +0.67% | 2.9만 |
|---|
| 2026.07.30 | ₩91,285 | ₩91,592 | ₩90,925 | ₩91,591 | +0.33% | 1만 |
|---|
| 2026.07.29 | ₩90,631 | ₩90,711 | ₩89,857 | ₩89,857 | -0.85% | 1.5만 |
|---|
| 2026.07.28 | ₩90,471 | ₩91,212 | ₩90,424 | ₩90,889 | +0.46% | 1.4만 |
|---|
| 2026.07.27 | ₩91,472 | ₩91,485 | ₩90,104 | ₩90,467 | -1.10% | 5.5천 |
|---|
| 2026.07.24 | ₩90,458 | ₩91,058 | ₩90,364 | ₩90,524 | +0.07% | 5.7만 |
|---|
| 2026.07.23 | ₩90,658 | ₩90,658 | ₩90,124 | ₩90,340 | -0.35% | 4.9천 |
|---|
| 2026.07.22 | ₩92,099 | ₩92,386 | ₩91,872 | ₩91,979 | -0.13% | 7.3천 |
|---|
| 2026.07.21 | ₩91,871 | ₩92,139 | ₩91,871 | ₩92,139 | +0.29% | 6.6천 |
|---|
| 2026.07.20 | ₩92,126 | ₩92,446 | ₩91,544 | ₩91,544 | -0.63% | 9.2천 |
|---|
| 2026.07.17 | ₩91,538 | ₩91,992 | ₩91,432 | ₩91,672 | +0.15% | 1.4만 |
|---|
| 2026.07.16 | ₩92,940 | ₩93,233 | ₩92,473 | ₩92,886 | -0.06% | 1.7만 |
|---|
| 2026.07.15 | ₩93,100 | ₩93,353 | ₩92,713 | ₩93,184 | +0.09% | 2만 |
|---|
| 2026.07.14 | ₩92,926 | ₩93,033 | ₩92,514 | ₩93,006 | +0.09% | 1.2만 |
|---|
| 2026.07.13 | ₩93,193 | ₩93,260 | ₩92,499 | ₩92,713 | -0.52% | 1.7만 |
|---|
| 2026.07.10 | ₩92,793 | ₩93,341 | ₩92,446 | ₩93,341 | +0.59% | 2.2만 |
|---|
| 2026.07.09 | ₩92,259 | ₩92,699 | ₩92,259 | ₩92,673 | +0.45% | 8.3천 |
|---|
| 2026.07.08 | ₩92,032 | ₩92,312 | ₩91,685 | ₩92,286 | +0.28% | 1.3만 |
|---|
| 2026.07.07 | ₩92,866 | ₩92,873 | ₩92,539 | ₩92,710 | -0.17% | 5.2천 |
|---|
| 2026.07.06 | ₩92,806 | ₩93,180 | ₩92,593 | ₩93,126 | +0.35% | 9.1천 |
|---|
| 2026.07.02 | ₩92,940 | ₩92,940 | ₩91,785 | ₩92,339 | -0.65% | 6.1천 |
|---|
| 2026.07.01 | ₩92,339 | ₩93,073 | ₩92,246 | ₩92,697 | +0.39% | 1.2만 |
|---|
| 2026.06.30 | ₩92,152 | ₩92,940 | ₩92,152 | ₩92,686 | +0.58% | 6.1만 |
|---|
| 2026.06.29 | ₩91,352 | ₩92,139 | ₩90,991 | ₩92,139 | +0.86% | 6.6천 |
|---|
| 2026.06.26 | ₩90,191 | ₩91,178 | ₩89,937 | ₩90,718 | +0.58% | 2.2만 |
|---|
| 2026.06.25 | ₩90,831 | ₩91,058 | ₩90,358 | ₩90,504 | -0.36% | 1.1만 |
|---|
| 2026.06.24 | ₩90,591 | ₩91,205 | ₩90,177 | ₩90,524 | -0.07% | 1만 |
|---|
| 2026.06.23 | ₩90,458 | ₩90,807 | ₩90,458 | ₩90,576 | +0.13% | 4.7천 |
|---|
| 2026.06.22 | ₩92,059 | ₩92,206 | ₩91,478 | ₩91,845 | -0.23% | 8천 |
|---|
| 2026.06.18 | ₩92,553 | ₩92,553 | ₩91,999 | ₩92,275 | -0.30% | 5천 |
|---|
| 2026.06.17 | ₩93,020 | ₩93,020 | ₩91,592 | ₩91,592 | -1.53% | 6.5천 |
|---|
| 2026.06.16 | ₩93,433 | ₩93,607 | ₩93,090 | ₩93,090 | -0.37% | 4.4천 |
|---|
| 2026.06.15 | ₩93,260 | ₩93,780 | ₩93,260 | ₩93,456 | +0.21% | 6천 |
|---|
| 2026.06.12 | ₩91,685 | ₩92,219 | ₩91,497 | ₩91,980 | +0.32% | 1.3만 |
|---|
| 2026.06.11 | ₩90,311 | ₩91,418 | ₩89,870 | ₩91,392 | +1.20% | 5천 |
|---|
| 2026.06.10 | ₩91,645 | ₩91,645 | ₩89,794 | ₩89,794 | -2.02% | 7.7천 |
|---|
| 2026.06.09 | ₩92,272 | ₩92,515 | ₩89,977 | ₩91,605 | -0.72% | 5.9천 |
|---|
| 2026.06.08 | ₩91,512 | ₩91,845 | ₩91,498 | ₩91,561 | +0.05% | 8천 |
|---|
| 2026.06.05 | ₩93,140 | ₩93,140 | ₩91,272 | ₩91,272 | -2.01% | 1.1만 |
|---|
| 2026.06.04 | ₩93,206 | ₩93,794 | ₩93,206 | ₩93,655 | +0.48% | 2.9만 |
|---|
| 2026.06.03 | ₩93,260 | ₩93,260 | ₩92,526 | ₩92,633 | -0.67% | 5.4천 |
|---|
| 2026.06.02 | ₩93,527 | ₩93,667 | ₩93,360 | ₩93,383 | -0.15% | 6천 |
|---|
| 2026.06.01 | ₩93,220 | ₩93,874 | ₩93,220 | ₩93,767 | +0.59% | 6.4천 |
|---|
| 2026.05.29 | ₩93,140 | ₩93,540 | ₩92,913 | ₩92,913 | -0.24% | 4.2만 |
|---|
| 2026.05.28 | ₩92,406 | ₩93,233 | ₩92,406 | ₩93,121 | +0.77% | 7.1천 |
|---|
| 2026.05.27 | ₩92,579 | ₩92,699 | ₩92,473 | ₩92,502 | -0.08% | 6.2천 |
|---|
| 2026.05.26 | ₩92,479 | ₩92,753 | ₩92,459 | ₩92,753 | +0.30% | 1만 |
|---|
| 2026.05.22 | ₩92,513 | ₩92,513 | ₩92,151 | ₩92,151 | -0.39% | 9.4천 |
|---|
| 2026.05.21 | ₩91,645 | ₩92,072 | ₩91,485 | ₩91,856 | +0.23% | 3.1천 |
|---|
| 2026.05.20 | ₩91,071 | ₩92,046 | ₩91,071 | ₩92,046 | +1.07% | 6.5천 |
|---|
| 2026.05.19 | ₩91,098 | ₩91,458 | ₩90,911 | ₩90,951 | -0.16% | 1.1만 |
|---|
| 2026.05.18 | ₩92,005 | ₩92,032 | ₩91,138 | ₩91,578 | -0.46% | 1.4만 |
|---|
| 2026.05.15 | ₩92,019 | ₩92,312 | ₩91,552 | ₩91,632 | -0.42% | 6.1천 |
|---|
| 2026.05.14 | ₩92,326 | ₩93,166 | ₩92,326 | ₩92,966 | +0.69% | 8.8천 |
|---|
| 2026.05.13 | ₩91,605 | ₩92,299 | ₩91,605 | ₩92,152 | +0.60% | 6.5천 |
|---|
| 2026.05.12 | ₩91,458 | ₩91,490 | ₩91,018 | ₩91,490 | +0.04% | 2.6천 |
|---|
| 2026.05.11 | ₩91,365 | ₩92,019 | ₩91,365 | ₩91,885 | +0.57% | 1.5만 |
|---|
| 2026.05.08 | ₩91,298 | ₩91,672 | ₩91,151 | ₩91,557 | +0.28% | 1.2만 |
|---|
| 2026.05.07 | ₩91,125 | ₩91,392 | ₩90,845 | ₩91,085 | -0.04% | 9.2천 |
|---|
| 2026.05.06 | ₩89,911 | ₩91,138 | ₩89,911 | ₩91,138 | +1.37% | 6.8천 |
|---|
| 2026.05.05 | ₩89,083 | ₩89,163 | ₩88,950 | ₩89,022 | -0.07% | 7.8천 |
|---|
| 2026.05.04 | ₩88,923 | ₩89,037 | ₩88,229 | ₩88,496 | -0.48% | 1.5만 |
|---|
| 2026.05.01 | ₩89,283 | ₩89,377 | ₩89,043 | ₩89,110 | -0.19% | 5.4만 |
|---|
| 2026.04.30 | ₩88,363 | ₩89,110 | ₩87,976 | ₩89,110 | +0.85% | 2.7만 |
|---|
| 2026.04.29 | ₩87,735 | ₩88,082 | ₩87,575 | ₩87,854 | +0.14% | 5.4천 |
|---|
| 2026.04.28 | ₩87,909 | ₩88,122 | ₩87,695 | ₩88,096 | +0.21% | 8.8천 |
|---|
| 2026.04.27 | ₩87,802 | ₩88,456 | ₩87,762 | ₩88,440 | +0.73% | 1.3만 |
|---|
| 2026.04.24 | ₩87,135 | ₩87,922 | ₩87,135 | ₩87,856 | +0.83% | 1만 |
|---|
| 2026.04.23 | ₩86,975 | ₩87,135 | ₩86,001 | ₩86,751 | -0.26% | 2.1만 |
|---|
| 2026.04.22 | ₩86,922 | ₩87,148 | ₩86,908 | ₩87,139 | +0.25% | 2.1만 |
|---|
| 2026.04.21 | ₩87,288 | ₩87,288 | ₩86,468 | ₩86,587 | -0.80% | 1.1만 |
|---|
| 2026.04.20 | ₩87,095 | ₩87,122 | ₩86,828 | ₩87,008 | -0.10% | 1.4만 |
|---|
| 2026.04.17 | ₩86,868 | ₩87,469 | ₩86,868 | ₩87,284 | +0.48% | 1.7만 |
|---|
| 2026.04.16 | ₩86,094 | ₩86,268 | ₩85,734 | ₩86,081 | -0.02% | 1.4만 |
|---|
| 2026.04.15 | ₩85,160 | ₩86,027 | ₩85,067 | ₩85,867 | +0.83% | 6천 |
|---|
| 2026.04.14 | ₩84,079 | ₩85,003 | ₩84,053 | ₩84,973 | +1.06% | 9천 |
|---|
| 2026.04.13 | ₩83,025 | ₩83,760 | ₩83,025 | ₩83,760 | +0.89% | 7.6천 |
|---|
| 2026.04.10 | ₩83,199 | ₩83,265 | ₩82,725 | ₩82,725 | -0.57% | 8천 |
|---|
| 2026.04.09 | ₩82,345 | ₩83,038 | ₩82,104 | ₩83,005 | +0.80% | 1.4만 |
|---|
| 2026.04.08 | ₩82,638 | ₩82,852 | ₩82,371 | ₩82,594 | -0.05% | 6.2천 |
|---|
| 2026.04.07 | ₩80,290 | ₩80,570 | ₩79,783 | ₩80,570 | +0.35% | 5천 |
|---|
| 2026.04.06 | ₩80,330 | ₩80,663 | ₩80,263 | ₩80,663 | +0.42% | 1만 |
|---|
| 2026.04.02 | ₩79,235 | ₩80,294 | ₩79,142 | ₩80,294 | +1.34% | 4.2만 |
|---|
| 2026.04.01 | ₩80,036 | ₩80,783 | ₩80,036 | ₩80,316 | +0.35% | 2.5만 |
|---|
| 2026.03.31 | ₩78,075 | ₩79,649 | ₩78,069 | ₩79,636 | +2.00% | 3.3만 |
|---|
| 2026.03.30 | ₩78,088 | ₩78,088 | ₩76,927 | ₩77,287 | -1.03% | 1.8만 |
|---|
| 2026.03.27 | ₩78,355 | ₩78,355 | ₩77,261 | ₩77,394 | -1.23% | 1.6만 |
|---|
| 2026.03.26 | ₩79,689 | ₩80,063 | ₩78,762 | ₩78,762 | -1.16% | 1.3만 |
|---|
| 2026.03.25 | ₩80,543 | ₩80,650 | ₩80,063 | ₩80,370 | -0.22% | 2.9만 |
|---|
| 2026.03.24 | ₩79,836 | ₩80,036 | ₩79,649 | ₩79,765 | -0.09% | 1.3만 |
|---|
| 2026.03.23 | ₩80,610 | ₩81,024 | ₩80,376 | ₩80,476 | -0.17% | 2.2만 |
|---|
| 2026.03.20 | ₩80,183 | ₩80,196 | ₩79,129 | ₩79,662 | -0.65% | 1.8만 |
|---|
| 2026.03.19 | ₩80,516 | ₩81,224 | ₩80,516 | ₩80,992 | +0.59% | 17.5만 |
|---|
| 2026.03.18 | ₩82,078 | ₩82,131 | ₩81,224 | ₩81,226 | -1.04% | 13.1만 |
|---|
| 2026.03.17 | ₩82,678 | ₩82,732 | ₩82,338 | ₩82,371 | -0.37% | 11.6만 |
|---|
| 2026.03.16 | ₩82,158 | ₩82,598 | ₩82,158 | ₩82,250 | +0.11% | 10.1만 |
|---|
| 2026.03.13 | ₩82,305 | ₩82,585 | ₩81,357 | ₩81,404 | -1.09% | 8.8만 |
|---|
| 2026.03.12 | ₩82,398 | ₩82,398 | ₩81,851 | ₩81,984 | -0.50% | 1.7만 |
|---|
| 2026.03.11 | ₩83,452 | ₩83,452 | ₩83,014 | ₩83,345 | -0.13% | 1.7만 |
|---|
| 2026.03.10 | ₩83,439 | ₩83,879 | ₩82,972 | ₩83,225 | -0.26% | 1.2만 |
|---|
| 2026.03.09 | ₩81,797 | ₩83,506 | ₩81,451 | ₩83,506 | +2.09% | 1.7만 |
|---|
| 2026.03.06 | ₩82,625 | ₩82,998 | ₩82,518 | ₩82,705 | +0.10% | 9.5천 |
|---|
| 2026.03.05 | ₩83,692 | ₩83,892 | ₩82,998 | ₩83,660 | -0.04% | 1.5만 |
|---|
| 2026.03.04 | ₩83,839 | ₩84,453 | ₩83,759 | ₩84,265 | +0.51% | 1.4만 |
|---|
| 2026.03.03 | ₩82,852 | ₩83,852 | ₩82,419 | ₩83,627 | +0.94% | 3.1만 |
|---|
| 2026.03.02 | ₩83,439 | ₩84,753 | ₩83,439 | ₩84,626 | +1.42% | 8.2천 |
|---|
| 2026.02.27 | ₩83,946 | ₩84,413 | ₩83,946 | ₩84,401 | +0.54% | 2.1만 |
|---|
| 2026.02.26 | ₩85,747 | ₩85,747 | ₩84,500 | ₩84,913 | -0.97% | 9.2천 |
|---|
| 2026.02.25 | ₩85,334 | ₩85,867 | ₩85,334 | ₩85,867 | +0.63% | 2.4만 |
|---|
| 2026.02.24 | ₩84,440 | ₩85,227 | ₩84,133 | ₩85,216 | +0.92% | 1.7만 |
|---|
| 2026.02.23 | ₩85,334 | ₩85,354 | ₩84,198 | ₩84,466 | -1.02% | 1.2만 |
|---|
| 2026.02.20 | ₩84,693 | ₩85,280 | ₩84,693 | ₩85,260 | +0.67% | 9.8천 |
|---|
| 2026.02.19 | ₩84,493 | ₩84,706 | ₩84,346 | ₩84,613 | +0.14% | 1.3만 |
|---|
| 2026.02.18 | ₩84,746 | ₩85,143 | ₩84,720 | ₩84,933 | +0.22% | 1.2만 |
|---|
| 2026.02.17 | ₩84,186 | ₩84,693 | ₩83,546 | ₩84,546 | +0.43% | 3만 |
|---|
| 2026.02.13 | ₩84,760 | ₩85,107 | ₩84,199 | ₩84,746 | -0.02% | 2.1만 |
|---|
| 2026.02.12 | ₩86,108 | ₩86,108 | ₩84,653 | ₩84,680 | -1.66% | 1만 |
|---|
| 2026.02.11 | ₩86,321 | ₩86,321 | ₩85,260 | ₩85,540 | -0.90% | 6천 |
|---|
| 2026.02.10 | ₩85,947 | ₩86,068 | ₩85,721 | ₩85,774 | -0.20% | 9.7천 |
|---|
| 2026.02.09 | ₩85,534 | ₩86,148 | ₩85,520 | ₩86,068 | +0.62% | 1.3만 |
|---|
| 2026.02.06 | ₩84,253 | ₩85,519 | ₩84,253 | ₩85,519 | +1.50% | 1.1만 |
|---|
| 2026.02.05 | ₩83,839 | ₩84,146 | ₩83,265 | ₩83,546 | -0.35% | 2.6만 |
|---|
| 2026.02.04 | ₩85,160 | ₩85,294 | ₩84,213 | ₩84,813 | -0.41% | 2.2만 |
|---|
| 2026.02.03 | ₩85,600 | ₩85,600 | ₩84,586 | ₩85,040 | -0.65% | 6.6만 |
|---|
| 2026.02.02 | ₩85,681 | ₩86,468 | ₩85,641 | ₩86,254 | +0.67% | 2.3만 |
|---|
| 2026.01.30 | ₩86,108 | ₩86,454 | ₩85,694 | ₩86,007 | -0.12% | 2만 |
|---|
| 2026.01.29 | ₩86,908 | ₩86,908 | ₩85,294 | ₩86,481 | -0.49% | 2.9만 |
|---|
| 2026.01.28 | ₩87,202 | ₩87,308 | ₩87,048 | ₩87,191 | -0.01% | 2.1만 |
|---|
| 2026.01.27 | ₩86,735 | ₩87,108 | ₩86,735 | ₩86,960 | +0.26% | 1만 |
|---|
| 2026.01.26 | ₩86,334 | ₩86,721 | ₩86,334 | ₩86,668 | +0.39% | 1만 |
|---|
| 2026.01.23 | ₩86,361 | ₩86,588 | ₩86,268 | ₩86,373 | +0.01% | 1.7만 |
|---|
| 2026.01.22 | ₩86,268 | ₩86,441 | ₩86,027 | ₩86,414 | +0.17% | 8.3천 |
|---|
| 2026.01.21 | ₩84,947 | ₩86,134 | ₩84,800 | ₩85,751 | +0.95% | 9.4천 |
|---|
| 2026.01.20 | ₩84,706 | ₩85,200 | ₩84,400 | ₩84,546 | -0.19% | 1.8만 |
|---|
| 2026.01.16 | ₩86,481 | ₩86,655 | ₩86,161 | ₩86,268 | -0.25% | 2.1만 |
|---|
| 2026.01.15 | ₩86,708 | ₩86,735 | ₩86,188 | ₩86,334 | -0.43% | 1.9만 |
|---|
| 2026.01.14 | ₩86,001 | ₩86,017 | ₩85,587 | ₩86,017 | +0.02% | 1.1만 |
|---|
| 2026.01.13 | ₩86,668 | ₩86,668 | ₩86,161 | ₩86,508 | -0.18% | 8.4천 |
|---|
| 2026.01.12 | ₩85,947 | ₩86,695 | ₩85,947 | ₩86,695 | +0.87% | 1.5만 |
|---|
| 2026.01.09 | ₩86,121 | ₩86,601 | ₩86,121 | ₩86,482 | +0.42% | 1.6만 |
|---|
| 2026.01.08 | ₩86,054 | ₩86,148 | ₩85,894 | ₩86,121 | +0.08% | 1.2만 |
|---|
| 2026.01.07 | ₩86,081 | ₩86,525 | ₩86,064 | ₩86,064 | -0.02% | 1.6만 |
|---|
| 2026.01.06 | ₩85,454 | ₩86,027 | ₩85,454 | ₩86,027 | +0.67% | 3.6만 |
|---|
| 2026.01.05 | ₩85,374 | ₩85,667 | ₩85,374 | ₩85,520 | +0.17% | 1.1만 |
|---|
| 2026.01.02 | ₩85,307 | ₩85,400 | ₩84,626 | ₩84,987 | -0.38% | 1.5만 |
|---|
| 2025.12.31 | ₩85,560 | ₩85,560 | ₩84,740 | ₩84,740 | -0.96% | 74.7만 |
|---|
| 2025.12.30 | ₩85,560 | ₩85,614 | ₩85,387 | ₩85,534 | -0.03% | 2만 |
|---|
| 2025.12.29 | ₩85,574 | ₩85,734 | ₩85,440 | ₩85,574 | 0.00% | 1.4만 |
|---|
| 2025.12.26 | ₩85,894 | ₩86,134 | ₩85,894 | ₩86,027 | +0.16% | 1.6만 |
|---|
| 2025.12.24 | ₩85,721 | ₩85,921 | ₩85,602 | ₩85,921 | +0.23% | 4.8천 |
|---|
| 2025.12.23 | ₩85,187 | ₩85,841 | ₩85,187 | ₩85,841 | +0.77% | 1.2만 |
|---|
| 2025.12.22 | ₩85,053 | ₩85,414 | ₩84,973 | ₩85,414 | +0.42% | 1.1만 |
|---|
| 2025.12.19 | ₩84,279 | ₩84,706 | ₩84,253 | ₩84,706 | +0.51% | 1.5만 |
|---|
| 2025.12.18 | ₩84,013 | ₩84,560 | ₩83,933 | ₩84,121 | +0.13% | 1.9만 |
|---|
| 2025.12.17 | ₩84,480 | ₩84,480 | ₩83,297 | ₩83,297 | -1.40% | 8.4천 |
|---|
| 2025.12.16 | ₩84,466 | ₩84,638 | ₩83,993 | ₩84,561 | +0.11% | 1.1만 |
|---|
| 2025.12.15 | ₩84,987 | ₩84,987 | ₩84,426 | ₩84,680 | -0.36% | 2.4만 |
|---|
| 2025.12.12 | ₩85,147 | ₩85,254 | ₩84,159 | ₩84,266 | -1.03% | 2.9만 |
|---|
| 2025.12.11 | ₩84,520 | ₩85,173 | ₩84,520 | ₩85,173 | +0.77% | 1만 |
|---|
| 2025.12.10 | ₩84,426 | ₩85,000 | ₩84,173 | ₩84,800 | +0.44% | 8.5천 |
|---|
| 2025.12.09 | ₩84,493 | ₩84,706 | ₩84,433 | ₩84,626 | +0.16% | 3.2만 |
|---|
| 2025.12.08 | ₩84,853 | ₩84,853 | ₩84,386 | ₩84,413 | -0.52% | 1.4만 |
|---|
| 2025.12.05 | ₩84,933 | ₩85,147 | ₩84,800 | ₩84,800 | -0.16% | 1.2만 |
|---|
| 2025.12.04 | ₩84,733 | ₩84,733 | ₩84,360 | ₩84,733 | 0.00% | 1.5만 |
|---|
| 2025.12.03 | ₩83,999 | ₩84,626 | ₩83,999 | ₩84,484 | +0.58% | 4.4천 |
|---|
| 2025.12.02 | ₩84,319 | ₩84,360 | ₩83,986 | ₩84,226 | -0.11% | 1.4만 |
|---|
| 2025.12.01 | ₩83,772 | ₩84,319 | ₩83,772 | ₩83,999 | +0.27% | 1.7만 |
|---|
| 2025.11.28 | ₩84,319 | ₩84,333 | ₩84,106 | ₩84,306 | -0.02% | 9.2천 |
|---|
| 2025.11.26 | ₩83,946 | ₩84,262 | ₩83,786 | ₩84,159 | +0.25% | 1.3만 |
|---|
| 2025.11.25 | ₩82,745 | ₩83,719 | ₩82,224 | ₩83,496 | +0.91% | 2만 |
|---|
| 2025.11.24 | ₩82,331 | ₩83,078 | ₩82,231 | ₩83,000 | +0.81% | 5.1만 |
|---|
| 2025.11.21 | ₩81,304 | ₩82,558 | ₩80,984 | ₩81,720 | +0.51% | 2.3만 |
|---|
| 2025.11.20 | ₩83,759 | ₩83,839 | ₩80,837 | ₩80,973 | -3.33% | 1.9만 |
|---|
| 2025.11.19 | ₩81,891 | ₩82,945 | ₩81,824 | ₩82,131 | +0.29% | 1.5만 |
|---|
| 2025.11.18 | ₩82,024 | ₩82,211 | ₩81,130 | ₩81,824 | -0.24% | 1.9만 |
|---|
| 2025.11.17 | ₩83,012 | ₩83,546 | ₩82,171 | ₩82,625 | -0.47% | 1.7만 |
|---|
| 2025.11.14 | ₩82,158 | ₩83,506 | ₩81,918 | ₩83,128 | +1.18% | 2.1만 |
|---|
| 2025.11.13 | ₩83,799 | ₩84,162 | ₩82,918 | ₩82,990 | -0.96% | 1.5만 |
|---|
| 2025.11.12 | ₩84,596 | ₩84,813 | ₩84,346 | ₩84,813 | +0.26% | 8.3천 |
|---|
| 2025.11.11 | ₩84,199 | ₩84,653 | ₩84,039 | ₩84,653 | +0.54% | 1만 |
|---|
| 2025.11.10 | ₩83,759 | ₩84,613 | ₩83,719 | ₩84,613 | +1.02% | 8천 |
|---|
| 2025.11.07 | ₩82,451 | ₩82,865 | ₩81,717 | ₩82,865 | +0.50% | 1.7만 |
|---|
| 2025.11.06 | ₩84,026 | ₩84,026 | ₩82,678 | ₩82,918 | -1.32% | 1.2만 |
|---|
| 2025.11.05 | ₩83,786 | ₩84,586 | ₩83,786 | ₩84,093 | +0.37% | 2.3만 |
|---|
| 2025.11.04 | ₩83,999 | ₩84,360 | ₩83,666 | ₩83,688 | -0.37% | 1.8만 |
|---|
| 2025.11.03 | ₩85,040 | ₩85,147 | ₩84,536 | ₩84,907 | -0.16% | 2.4만 |
|---|
| 2025.10.31 | ₩84,947 | ₩84,960 | ₩84,466 | ₩84,520 | -0.50% | 1.1만 |
|---|
| 2025.10.30 | ₩85,080 | ₩85,374 | ₩84,613 | ₩84,720 | -0.42% | 2.2만 |
|---|
| 2025.10.29 | ₩85,400 | ₩85,600 | ₩84,880 | ₩85,125 | -0.32% | 2.9만 |
|---|
| 2025.10.28 | ₩84,973 | ₩85,354 | ₩84,733 | ₩85,101 | +0.15% | 4만 |
|---|
| 2025.10.27 | ₩84,173 | ₩84,561 | ₩84,106 | ₩84,561 | +0.46% | 1.5만 |
|---|
| 2025.10.24 | ₩83,412 | ₩83,526 | ₩83,305 | ₩83,359 | -0.06% | 1.8만 |
|---|
| 2025.10.23 | ₩82,531 | ₩82,852 | ₩82,291 | ₩82,812 | +0.34% | 1.6만 |
|---|
| 2025.10.22 | ₩82,665 | ₩82,829 | ₩81,811 | ₩82,251 | -0.50% | 2.2만 |
|---|
| 2025.10.21 | ₩82,651 | ₩82,732 | ₩82,425 | ₩82,598 | -0.06% | 1.4만 |
|---|
| 2025.10.20 | ₩82,331 | ₩82,692 | ₩82,331 | ₩82,682 | +0.43% | 2.7천 |
|---|
| 2025.10.17 | ₩81,184 | ₩82,158 | ₩81,184 | ₩82,143 | +1.18% | 8.4천 |
|---|
| 2025.10.16 | ₩82,038 | ₩82,184 | ₩81,144 | ₩81,389 | -0.79% | 8.1천 |
|---|
| 2025.10.15 | ₩82,078 | ₩82,204 | ₩81,201 | ₩81,811 | -0.33% | 7.2천 |
|---|
| 2025.10.14 | ₩80,837 | ₩81,611 | ₩80,837 | ₩81,491 | +0.81% | 7.8천 |
|---|
| 2025.10.13 | ₩81,451 | ₩81,677 | ₩81,437 | ₩81,672 | +0.27% | 1.6만 |
|---|
| 2025.10.10 | ₩82,958 | ₩82,958 | ₩80,535 | ₩80,535 | -2.92% | 9.5천 |
|---|