시장 데이터를 불러오는 중
전체 종목
iShares S&P 500 ex S&P 100 ETF 과거 주가
iShares S&P 500 ex S&P 100 ETF · XOEF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares S&P 500 ex S&P 100 ETF · XOEF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,785 | ₩40,013 | ₩39,785 | ₩40,000 | +0.54% | 4천 |
| 2026.10.08 | ₩39,490 | ₩39,705 | ₩39,343 | ₩39,651 | +0.41% | 7.8천 |
| 2026.10.07 | ₩39,517 | ₩39,631 | ₩39,517 | ₩39,557 | +0.10% | 3.8천 |
| 2026.10.06 | ₩39,946 | ₩40,000 | ₩39,946 | ₩39,966 | +0.05% | 800 |
| 2026.10.05 | ₩39,350 | ₩39,732 | ₩39,316 | ₩39,718 | +0.94% | 1.6만 |
| 2026.10.02 | ₩39,316 | ₩39,477 | ₩39,316 | ₩39,423 | +0.27% | 1.4만 |
| 2026.10.01 | ₩38,954 | ₩39,269 | ₩38,954 | ₩39,269 | +0.81% | 2천 |
| 2026.09.30 | ₩39,001 | ₩39,001 | ₩39,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,001 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩39,209 | ₩39,236 | ₩39,055 | ₩39,230 | +0.05% | 3.6천 |
|---|
| 2026.09.28 | ₩39,249 | ₩39,249 | ₩39,130 | ₩39,182 | -0.17% | 900 |
|---|
| 2026.09.25 | ₩39,370 | ₩39,421 | ₩39,370 | ₩39,421 | +0.13% | 400 |
|---|
| 2026.09.24 | ₩39,236 | ₩39,309 | ₩39,222 | ₩39,236 | 0.00% | 2천 |
|---|
| 2026.09.23 | ₩39,464 | ₩39,544 | ₩39,383 | ₩39,383 | -0.20% | 4.1천 |
|---|
| 2026.09.22 | ₩39,624 | ₩39,678 | ₩39,531 | ₩39,634 | +0.02% | 5.7천 |
|---|
| 2026.09.21 | ₩39,356 | ₩39,638 | ₩39,356 | ₩39,552 | +0.50% | 2.7만 |
|---|
| 2026.09.18 | ₩39,088 | ₩39,230 | ₩39,088 | ₩39,230 | +0.36% | 3.2천 |
|---|
| 2026.09.17 | ₩39,229 | ₩39,276 | ₩39,169 | ₩39,238 | +0.02% | 4.1천 |
|---|
| 2026.09.16 | ₩39,303 | ₩39,322 | ₩38,938 | ₩38,938 | -0.93% | 1.4천 |
|---|
| 2026.09.15 | ₩39,110 | ₩39,110 | ₩39,110 | ₩39,110 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩39,397 | ₩39,557 | ₩39,397 | ₩39,452 | +0.14% | 1.7천 |
|---|
| 2026.09.11 | ₩39,611 | ₩39,675 | ₩39,611 | ₩39,675 | +0.16% | 500 |
|---|
| 2026.09.10 | ₩39,423 | ₩39,517 | ₩39,319 | ₩39,319 | -0.27% | 3.8천 |
|---|
| 2026.09.09 | ₩39,899 | ₩39,899 | ₩39,705 | ₩39,705 | -0.49% | 3.3천 |
|---|
| 2026.09.08 | ₩40,160 | ₩40,201 | ₩40,026 | ₩40,028 | -0.33% | 1.5만 |
|---|
| 2026.09.04 | ₩40,120 | ₩40,348 | ₩40,067 | ₩40,268 | +0.37% | 1.3만 |
|---|
| 2026.09.03 | ₩40,241 | ₩40,241 | ₩40,214 | ₩40,214 | -0.07% | 1.1천 |
|---|
| 2026.09.02 | ₩39,839 | ₩39,906 | ₩39,825 | ₩39,902 | +0.16% | 1.7천 |
|---|
| 2026.09.01 | ₩39,953 | ₩39,953 | ₩39,832 | ₩39,832 | -0.30% | 800 |
|---|
| 2026.08.31 | ₩40,442 | ₩40,442 | ₩40,214 | ₩40,308 | -0.33% | 1.8천 |
|---|
| 2026.08.28 | ₩40,938 | ₩40,938 | ₩40,466 | ₩40,466 | -1.15% | 1.4천 |
|---|
| 2026.08.27 | ₩40,830 | ₩40,844 | ₩40,825 | ₩40,844 | +0.03% | 1천 |
|---|
| 2026.08.26 | ₩40,804 | ₩40,864 | ₩40,723 | ₩40,825 | +0.05% | 2.3천 |
|---|
| 2026.08.25 | ₩40,603 | ₩40,616 | ₩40,603 | ₩40,615 | +0.03% | 3.7천 |
|---|
| 2026.08.24 | ₩40,522 | ₩40,522 | ₩40,442 | ₩40,517 | -0.01% | 900 |
|---|
| 2026.08.21 | ₩40,670 | ₩40,670 | ₩40,643 | ₩40,656 | -0.03% | 2.2천 |
|---|
| 2026.08.20 | ₩40,656 | ₩40,737 | ₩40,428 | ₩40,428 | -0.56% | 8.2천 |
|---|
| 2026.08.19 | ₩41,125 | ₩41,125 | ₩40,670 | ₩40,696 | -1.04% | 1.9만 |
|---|
| 2026.08.18 | ₩40,971 | ₩40,971 | ₩40,723 | ₩40,723 | -0.61% | 900 |
|---|
| 2026.08.17 | ₩41,286 | ₩41,286 | ₩41,232 | ₩41,232 | -0.13% | 500 |
|---|
| 2026.08.14 | ₩41,246 | ₩41,393 | ₩41,246 | ₩41,344 | +0.24% | 2.4천 |
|---|
| 2026.08.13 | ₩41,273 | ₩41,273 | ₩41,152 | ₩41,246 | -0.06% | 6.8천 |
|---|
| 2026.08.12 | ₩40,924 | ₩41,018 | ₩40,857 | ₩40,959 | +0.09% | 7.7천 |
|---|
| 2026.08.11 | ₩40,777 | ₩40,817 | ₩40,696 | ₩40,737 | -0.10% | 1.8천 |
|---|
| 2026.08.10 | ₩40,636 | ₩40,670 | ₩40,574 | ₩40,574 | -0.15% | 1.5천 |
|---|
| 2026.08.07 | ₩40,469 | ₩40,549 | ₩40,462 | ₩40,549 | +0.20% | 2.3천 |
|---|
| 2026.08.06 | ₩40,509 | ₩40,509 | ₩40,286 | ₩40,286 | -0.55% | 1.1천 |
|---|
| 2026.08.05 | ₩40,924 | ₩40,924 | ₩40,612 | ₩40,612 | -0.76% | 700 |
|---|
| 2026.08.04 | ₩40,174 | ₩40,696 | ₩40,174 | ₩40,670 | +1.23% | 600 |
|---|
| 2026.08.03 | ₩39,986 | ₩39,986 | ₩39,959 | ₩39,959 | -0.07% | 1.7천 |
|---|
| 2026.07.31 | ₩39,745 | ₩39,745 | ₩39,624 | ₩39,624 | -0.30% | 1.1천 |
|---|
| 2026.07.30 | ₩39,477 | ₩39,544 | ₩39,142 | ₩39,531 | +0.14% | 4.6천 |
|---|
| 2026.07.29 | ₩39,263 | ₩39,263 | ₩39,169 | ₩39,169 | -0.24% | 1.7천 |
|---|
| 2026.07.28 | ₩39,410 | ₩39,710 | ₩39,410 | ₩39,710 | +0.76% | 900 |
|---|
| 2026.07.27 | ₩39,852 | ₩39,852 | ₩39,584 | ₩39,661 | -0.48% | 2.4천 |
|---|
| 2026.07.24 | ₩39,691 | ₩39,691 | ₩39,592 | ₩39,592 | -0.25% | 2.4천 |
|---|
| 2026.07.23 | ₩39,370 | ₩39,598 | ₩39,370 | ₩39,584 | +0.54% | 2.3천 |
|---|
| 2026.07.22 | ₩39,785 | ₩39,785 | ₩39,611 | ₩39,626 | -0.40% | 1.7천 |
|---|
| 2026.07.21 | ₩39,490 | ₩39,678 | ₩39,484 | ₩39,616 | +0.32% | 1.8천 |
|---|
| 2026.07.20 | ₩39,678 | ₩39,691 | ₩39,269 | ₩39,269 | -1.03% | 4.9천 |
|---|
| 2026.07.17 | ₩39,196 | ₩39,651 | ₩39,196 | ₩39,442 | +0.63% | 3.1천 |
|---|
| 2026.07.16 | ₩39,745 | ₩39,745 | ₩39,557 | ₩39,644 | -0.25% | 800 |
|---|
| 2026.07.15 | ₩40,040 | ₩40,040 | ₩39,531 | ₩39,678 | -0.90% | 7.1천 |
|---|
| 2026.07.14 | ₩40,120 | ₩40,120 | ₩40,017 | ₩40,067 | -0.13% | 7.8천 |
|---|
| 2026.07.13 | ₩40,107 | ₩40,107 | ₩39,866 | ₩39,933 | -0.43% | 1.1만 |
|---|
| 2026.07.10 | ₩40,174 | ₩40,201 | ₩40,147 | ₩40,147 | -0.07% | 9.8천 |
|---|
| 2026.07.09 | ₩40,107 | ₩40,254 | ₩40,107 | ₩40,107 | 0.00% | 5.7천 |
|---|
| 2026.07.08 | ₩39,450 | ₩39,658 | ₩39,410 | ₩39,658 | +0.53% | 1.5천 |
|---|
| 2026.07.07 | ₩39,839 | ₩39,892 | ₩39,812 | ₩39,892 | +0.13% | 800 |
|---|
| 2026.07.06 | ₩40,134 | ₩40,268 | ₩40,093 | ₩40,175 | +0.10% | 7.7천 |
|---|
| 2026.07.02 | ₩40,455 | ₩40,455 | ₩39,954 | ₩39,954 | -1.24% | 1.9천 |
|---|
| 2026.07.01 | ₩40,368 | ₩40,368 | ₩40,189 | ₩40,189 | -0.44% | 800 |
|---|
| 2026.06.30 | ₩40,227 | ₩40,428 | ₩40,147 | ₩40,428 | +0.50% | 6.4천 |
|---|
| 2026.06.29 | ₩40,020 | ₩40,126 | ₩40,020 | ₩40,126 | +0.26% | 900 |
|---|
| 2026.06.26 | ₩39,839 | ₩39,906 | ₩39,812 | ₩39,812 | -0.07% | 2.2천 |
|---|
| 2026.06.25 | ₩40,107 | ₩40,113 | ₩40,000 | ₩40,038 | -0.17% | 1.8천 |
|---|
| 2026.06.24 | ₩39,651 | ₩39,651 | ₩39,595 | ₩39,595 | -0.14% | 300 |
|---|
| 2026.06.23 | ₩39,517 | ₩39,517 | ₩39,513 | ₩39,513 | -0.01% | 500 |
|---|
| 2026.06.22 | ₩40,053 | ₩40,080 | ₩39,973 | ₩40,026 | -0.07% | 4천 |
|---|
| 2026.06.18 | ₩39,745 | ₩39,866 | ₩39,745 | ₩39,764 | +0.05% | 1.1천 |
|---|
| 2026.06.17 | ₩40,040 | ₩40,040 | ₩39,431 | ₩39,431 | -1.52% | 800 |
|---|
| 2026.06.16 | ₩40,281 | ₩40,281 | ₩39,945 | ₩39,945 | -0.83% | 3.1천 |
|---|
| 2026.06.15 | ₩40,281 | ₩40,281 | ₩40,061 | ₩40,061 | -0.55% | 600 |
|---|
| 2026.06.12 | ₩39,584 | ₩39,866 | ₩39,584 | ₩39,787 | +0.51% | 2.2천 |
|---|
| 2026.06.11 | ₩38,981 | ₩39,397 | ₩38,847 | ₩39,350 | +0.95% | 5.3천 |
|---|
| 2026.06.10 | ₩39,303 | ₩39,316 | ₩38,579 | ₩38,579 | -1.84% | 9.6천 |
|---|
| 2026.06.09 | ₩39,249 | ₩39,249 | ₩38,552 | ₩39,029 | -0.56% | 1.8천 |
|---|
| 2026.06.08 | ₩39,021 | ₩39,035 | ₩38,796 | ₩38,796 | -0.58% | 4.6천 |
|---|
| 2026.06.05 | ₩39,082 | ₩39,082 | ₩38,847 | ₩38,847 | -0.60% | 800 |
|---|
| 2026.06.04 | ₩39,437 | ₩39,571 | ₩39,437 | ₩39,571 | +0.34% | 1.2천 |
|---|
| 2026.06.03 | ₩39,464 | ₩39,464 | ₩39,362 | ₩39,362 | -0.26% | 1.8만 |
|---|
| 2026.06.02 | ₩39,236 | ₩39,411 | ₩39,236 | ₩39,411 | +0.45% | 1.5천 |
|---|
| 2026.06.01 | ₩39,055 | ₩39,125 | ₩39,055 | ₩39,125 | +0.18% | 700 |
|---|
| 2026.05.29 | ₩38,954 | ₩39,008 | ₩38,954 | ₩39,008 | +0.14% | 600 |
|---|
| 2026.05.28 | ₩39,028 | ₩39,028 | ₩38,898 | ₩38,898 | -0.33% | 800 |
|---|
| 2026.05.27 | ₩39,008 | ₩39,008 | ₩38,807 | ₩38,807 | -0.52% | 600 |
|---|
| 2026.05.26 | ₩38,740 | ₩38,995 | ₩38,740 | ₩38,977 | +0.61% | 1.6천 |
|---|
| 2026.05.22 | ₩38,700 | ₩38,700 | ₩38,646 | ₩38,649 | -0.13% | 1.6천 |
|---|
| 2026.05.21 | ₩38,124 | ₩38,304 | ₩38,043 | ₩38,279 | +0.41% | 600 |
|---|
| 2026.05.20 | ₩37,815 | ₩38,070 | ₩37,775 | ₩38,069 | +0.67% | 5.3천 |
|---|
| 2026.05.19 | ₩37,655 | ₩37,676 | ₩37,655 | ₩37,676 | +0.06% | 200 |
|---|
| 2026.05.18 | ₩38,016 | ₩38,016 | ₩37,739 | ₩37,920 | -0.25% | 1.3천 |
|---|
| 2026.05.15 | ₩38,003 | ₩38,003 | ₩37,868 | ₩37,868 | -0.36% | 200 |
|---|
| 2026.05.14 | ₩38,204 | ₩38,365 | ₩38,191 | ₩38,311 | +0.28% | 1.1만 |
|---|
| 2026.05.13 | ₩38,043 | ₩38,137 | ₩37,990 | ₩38,095 | +0.14% | 1.5천 |
|---|
| 2026.05.12 | ₩38,016 | ₩38,236 | ₩38,016 | ₩38,236 | +0.58% | 3.4천 |
|---|
| 2026.05.11 | ₩38,217 | ₩38,271 | ₩38,217 | ₩38,244 | +0.07% | 2.5천 |
|---|
| 2026.05.08 | ₩38,150 | ₩38,378 | ₩37,983 | ₩38,078 | -0.19% | 4.7천 |
|---|
| 2026.05.07 | ₩38,124 | ₩38,177 | ₩37,968 | ₩37,968 | -0.41% | 3.3천 |
|---|
| 2026.05.06 | ₩38,327 | ₩38,327 | ₩38,327 | ₩38,327 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩38,097 | ₩38,164 | ₩38,081 | ₩38,081 | -0.04% | 900 |
|---|
| 2026.05.04 | ₩37,990 | ₩38,124 | ₩37,815 | ₩37,823 | -0.44% | 1.6천 |
|---|
| 2026.05.01 | ₩38,091 | ₩38,091 | ₩37,957 | ₩37,957 | -0.35% | 700 |
|---|
| 2026.04.30 | ₩37,574 | ₩38,062 | ₩37,574 | ₩38,062 | +1.30% | 800 |
|---|
| 2026.04.29 | ₩37,708 | ₩37,708 | ₩37,387 | ₩37,447 | -0.69% | 2.3천 |
|---|
| 2026.04.28 | ₩37,815 | ₩37,815 | ₩37,480 | ₩37,500 | -0.83% | 2.4천 |
|---|
| 2026.04.27 | ₩37,923 | ₩37,923 | ₩37,833 | ₩37,833 | -0.24% | 1.8천 |
|---|
| 2026.04.24 | ₩37,976 | ₩37,976 | ₩37,889 | ₩37,894 | -0.22% | 2.6만 |
|---|
| 2026.04.23 | ₩37,909 | ₩37,949 | ₩37,849 | ₩37,873 | -0.10% | 4.5천 |
|---|
| 2026.04.22 | ₩37,936 | ₩37,936 | ₩37,748 | ₩37,809 | -0.34% | 5천 |
|---|
| 2026.04.21 | ₩38,177 | ₩38,177 | ₩37,789 | ₩37,789 | -1.02% | 800 |
|---|
| 2026.04.20 | ₩37,963 | ₩38,003 | ₩37,923 | ₩37,990 | +0.07% | 1.9천 |
|---|
| 2026.04.17 | ₩37,601 | ₩37,923 | ₩37,601 | ₩37,848 | +0.66% | 600 |
|---|
| 2026.04.16 | ₩37,387 | ₩37,387 | ₩37,306 | ₩37,358 | -0.08% | 1.2천 |
|---|
| 2026.04.15 | ₩37,172 | ₩37,226 | ₩37,172 | ₩37,199 | +0.07% | 1.1천 |
|---|
| 2026.04.14 | ₩37,253 | ₩37,253 | ₩37,226 | ₩37,242 | -0.03% | 1.7천 |
|---|
| 2026.04.13 | ₩36,462 | ₩37,080 | ₩36,462 | ₩37,080 | +1.69% | 4천 |
|---|
| 2026.04.10 | ₩37,052 | ₩37,052 | ₩36,611 | ₩36,611 | -1.19% | 5.1천 |
|---|
| 2026.04.09 | ₩36,730 | ₩36,911 | ₩36,717 | ₩36,859 | +0.35% | 1.4천 |
|---|
| 2026.04.08 | ₩36,809 | ₩36,809 | ₩36,809 | ₩36,809 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩35,779 | ₩35,823 | ₩35,779 | ₩35,823 | +0.12% | 900 |
|---|
| 2026.04.06 | ₩35,819 | ₩35,846 | ₩35,819 | ₩35,820 | +0.00% | 1.7천 |
|---|
| 2026.04.02 | ₩35,269 | ₩35,698 | ₩35,256 | ₩35,698 | +1.22% | 5.8천 |
|---|
| 2026.04.01 | ₩35,671 | ₩35,671 | ₩35,537 | ₩35,578 | -0.26% | 600 |
|---|
| 2026.03.31 | ₩34,894 | ₩35,336 | ₩34,894 | ₩35,336 | +1.27% | 6천 |
|---|
| 2026.03.30 | ₩35,082 | ₩35,082 | ₩34,439 | ₩34,568 | -1.46% | 2.7천 |
|---|
| 2026.03.27 | ₩34,747 | ₩34,749 | ₩34,747 | ₩34,749 | +0.01% | 400 |
|---|
| 2026.03.26 | ₩35,296 | ₩35,631 | ₩35,176 | ₩35,176 | -0.34% | 2천 |
|---|
| 2026.03.25 | ₩35,712 | ₩35,738 | ₩35,639 | ₩35,639 | -0.20% | 800 |
|---|
| 2026.03.24 | ₩35,417 | ₩35,635 | ₩35,417 | ₩35,511 | +0.26% | 3.3천 |
|---|
| 2026.03.23 | ₩35,497 | ₩35,497 | ₩35,441 | ₩35,441 | -0.16% | 500 |
|---|
| 2026.03.20 | ₩35,008 | ₩35,008 | ₩35,008 | ₩35,008 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩35,464 | ₩35,779 | ₩35,417 | ₩35,645 | +0.51% | 3.9천 |
|---|
| 2026.03.18 | ₩35,846 | ₩35,846 | ₩35,645 | ₩35,645 | -0.56% | 1.4천 |
|---|
| 2026.03.17 | ₩35,993 | ₩36,100 | ₩35,993 | ₩36,038 | +0.13% | 800 |
|---|
| 2026.03.16 | ₩36,073 | ₩36,073 | ₩35,805 | ₩35,868 | -0.57% | 1.7천 |
|---|
| 2026.03.13 | ₩35,738 | ₩35,738 | ₩35,476 | ₩35,476 | -0.73% | 2.2천 |
|---|
| 2026.03.12 | ₩35,685 | ₩35,685 | ₩35,421 | ₩35,421 | -0.74% | 2.1천 |
|---|
| 2026.03.11 | ₩36,061 | ₩36,061 | ₩36,034 | ₩36,034 | -0.07% | 800 |
|---|
| 2026.03.10 | ₩36,234 | ₩36,475 | ₩36,122 | ₩36,122 | -0.31% | 1.4천 |
|---|
| 2026.03.09 | ₩35,338 | ₩36,286 | ₩35,323 | ₩36,286 | +2.68% | 5.1천 |
|---|
| 2026.03.06 | ₩36,221 | ₩36,221 | ₩36,000 | ₩36,000 | -0.61% | 2.6천 |
|---|
| 2026.03.05 | ₩36,958 | ₩36,958 | ₩36,672 | ₩36,672 | -0.77% | 500 |
|---|
| 2026.03.04 | ₩37,025 | ₩37,093 | ₩36,864 | ₩37,093 | +0.18% | 2.2천 |
|---|
| 2026.03.03 | ₩36,368 | ₩36,844 | ₩36,368 | ₩36,792 | +1.16% | 1.3천 |
|---|
| 2026.03.02 | ₩37,491 | ₩37,491 | ₩37,491 | ₩37,491 | 0.00% | 400 |
|---|
| 2026.02.27 | ₩37,306 | ₩37,507 | ₩37,306 | ₩37,507 | +0.54% | 700 |
|---|
| 2026.02.26 | ₩37,561 | ₩37,561 | ₩37,212 | ₩37,534 | -0.07% | 5.2천 |
|---|
| 2026.02.25 | ₩37,534 | ₩37,534 | ₩37,413 | ₩37,413 | -0.32% | 1.1천 |
|---|
| 2026.02.24 | ₩37,159 | ₩37,239 | ₩37,159 | ₩37,218 | +0.16% | 1천 |
|---|
| 2026.02.23 | ₩37,239 | ₩37,333 | ₩36,824 | ₩36,859 | -1.02% | 2.9천 |
|---|
| 2026.02.20 | ₩37,119 | ₩37,320 | ₩37,119 | ₩37,307 | +0.51% | 1.9천 |
|---|
| 2026.02.19 | ₩36,924 | ₩37,085 | ₩36,924 | ₩37,085 | +0.44% | 700 |
|---|
| 2026.02.18 | ₩37,038 | ₩37,204 | ₩37,038 | ₩37,204 | +0.45% | 700 |
|---|
| 2026.02.17 | ₩36,861 | ₩36,954 | ₩36,861 | ₩36,954 | +0.25% | 500 |
|---|
| 2026.02.13 | ₩37,078 | ₩37,172 | ₩36,982 | ₩36,982 | -0.26% | 1.2천 |
|---|
| 2026.02.12 | ₩37,159 | ₩37,159 | ₩36,516 | ₩36,542 | -1.66% | 2.5천 |
|---|
| 2026.02.11 | ₩36,864 | ₩37,052 | ₩36,864 | ₩37,011 | +0.40% | 1만 |
|---|
| 2026.02.10 | ₩36,770 | ₩36,918 | ₩36,733 | ₩36,733 | -0.10% | 7천 |
|---|
| 2026.02.09 | ₩36,575 | ₩36,824 | ₩36,575 | ₩36,734 | +0.44% | 1.2만 |
|---|
| 2026.02.06 | ₩36,355 | ₩36,635 | ₩36,355 | ₩36,635 | +0.77% | 1.7천 |
|---|
| 2026.02.05 | ₩35,792 | ₩35,899 | ₩35,752 | ₩35,752 | -0.11% | 1.5천 |
|---|
| 2026.02.04 | ₩36,114 | ₩36,207 | ₩35,859 | ₩36,044 | -0.19% | 2.5천 |
|---|
| 2026.02.03 | ₩36,408 | ₩36,435 | ₩36,006 | ₩36,219 | -0.52% | 7.3천 |
|---|
| 2026.02.02 | ₩36,147 | ₩36,475 | ₩36,147 | ₩36,449 | +0.83% | 2.8천 |
|---|
| 2026.01.30 | ₩36,341 | ₩36,435 | ₩36,020 | ₩36,207 | -0.37% | 4.2만 |
|---|
| 2026.01.29 | ₩36,717 | ₩36,717 | ₩36,489 | ₩36,650 | -0.18% | 2.8천 |
|---|
| 2026.01.28 | ₩36,609 | ₩36,650 | ₩36,556 | ₩36,572 | -0.10% | 1.3만 |
|---|
| 2026.01.27 | ₩36,569 | ₩36,583 | ₩36,565 | ₩36,576 | +0.02% | 4천 |
|---|
| 2026.01.26 | ₩36,261 | ₩36,462 | ₩36,261 | ₩36,414 | +0.42% | 3.3천 |
|---|
| 2026.01.23 | ₩36,368 | ₩36,368 | ₩36,167 | ₩36,274 | -0.26% | 1.6만 |
|---|
| 2026.01.22 | ₩36,770 | ₩36,770 | ₩36,386 | ₩36,392 | -1.03% | 1.2만 |
|---|
| 2026.01.21 | ₩36,301 | ₩36,502 | ₩36,140 | ₩36,360 | +0.16% | 1.6만 |
|---|
| 2026.01.20 | ₩36,234 | ₩36,234 | ₩35,765 | ₩35,819 | -1.15% | 2.3만 |
|---|
| 2026.01.16 | ₩36,315 | ₩36,324 | ₩36,315 | ₩36,324 | +0.03% | 500 |
|---|
| 2026.01.15 | ₩36,408 | ₩36,408 | ₩36,274 | ₩36,274 | -0.37% | 3.4천 |
|---|
| 2026.01.14 | ₩36,020 | ₩36,021 | ₩35,888 | ₩36,021 | +0.00% | 6천 |
|---|
| 2026.01.13 | ₩36,100 | ₩36,100 | ₩36,006 | ₩36,024 | -0.21% | 1.4천 |
|---|
| 2026.01.12 | ₩35,953 | ₩36,055 | ₩35,953 | ₩36,055 | +0.28% | 4.8천 |
|---|
| 2026.01.09 | ₩35,846 | ₩36,033 | ₩35,805 | ₩36,009 | +0.46% | 1.5만 |
|---|
| 2026.01.08 | ₩35,551 | ₩35,671 | ₩35,551 | ₩35,611 | +0.17% | 1.5천 |
|---|
| 2026.01.07 | ₩35,832 | ₩35,832 | ₩35,532 | ₩35,532 | -0.84% | 5.7천 |
|---|
| 2026.01.06 | ₩35,618 | ₩35,939 | ₩35,618 | ₩35,926 | +0.87% | 3.8천 |
|---|
| 2026.01.05 | ₩35,189 | ₩35,457 | ₩35,001 | ₩35,378 | +0.54% | 1.6만 |
|---|
| 2026.01.02 | ₩34,800 | ₩35,015 | ₩34,787 | ₩34,941 | +0.40% | 2.9천 |
|---|
| 2025.12.31 | ₩34,908 | ₩34,908 | ₩34,644 | ₩34,644 | -0.76% | 7.6천 |
|---|
| 2025.12.30 | ₩35,135 | ₩35,135 | ₩34,975 | ₩34,975 | -0.46% | 1만 |
|---|
| 2025.12.29 | ₩35,149 | ₩35,149 | ₩34,988 | ₩35,038 | -0.32% | 4.8천 |
|---|
| 2025.12.26 | ₩35,189 | ₩35,189 | ₩35,042 | ₩35,122 | -0.19% | 5.5천 |
|---|
| 2025.12.24 | ₩35,068 | ₩35,135 | ₩35,001 | ₩35,135 | +0.19% | 4.2천 |
|---|
| 2025.12.23 | ₩35,068 | ₩35,068 | ₩34,894 | ₩35,004 | -0.18% | 3.1천 |
|---|
| 2025.12.22 | ₩34,948 | ₩35,055 | ₩34,908 | ₩35,042 | +0.27% | 2.1만 |
|---|
| 2025.12.19 | ₩34,727 | ₩34,814 | ₩34,727 | ₩34,733 | +0.02% | 1.1만 |
|---|
| 2025.12.18 | ₩34,519 | ₩34,774 | ₩34,492 | ₩34,492 | -0.08% | 1만 |
|---|
| 2025.12.17 | ₩34,479 | ₩34,479 | ₩34,267 | ₩34,267 | -0.61% | 3.8천 |
|---|
| 2025.12.16 | ₩34,559 | ₩34,559 | ₩34,496 | ₩34,555 | -0.01% | 1.5천 |
|---|
| 2025.12.15 | ₩35,028 | ₩35,028 | ₩34,879 | ₩34,879 | -0.42% | 300 |
|---|
| 2025.12.12 | ₩34,814 | ₩34,814 | ₩34,814 | ₩34,814 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩34,988 | ₩35,209 | ₩34,988 | ₩35,209 | +0.63% | 900 |
|---|
| 2025.12.10 | ₩34,707 | ₩34,988 | ₩34,707 | ₩34,960 | +0.73% | 300 |
|---|
| 2025.12.09 | ₩34,504 | ₩34,504 | ₩34,504 | ₩34,504 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩34,493 | ₩34,493 | ₩34,493 | ₩34,493 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩34,787 | ₩34,787 | ₩34,672 | ₩34,672 | -0.33% | 400 |
|---|
| 2025.12.04 | ₩34,631 | ₩34,631 | ₩34,614 | ₩34,614 | -0.05% | 400 |
|---|
| 2025.12.03 | ₩34,412 | ₩34,578 | ₩34,412 | ₩34,578 | +0.48% | 800 |
|---|
| 2025.12.02 | ₩34,358 | ₩34,439 | ₩34,330 | ₩34,362 | +0.01% | 900 |
|---|
| 2025.12.01 | ₩34,452 | ₩34,573 | ₩34,318 | ₩34,318 | -0.39% | 1.9천 |
|---|
| 2025.11.28 | ₩34,546 | ₩34,586 | ₩34,546 | ₩34,585 | +0.11% | 400 |
|---|
| 2025.11.26 | ₩34,238 | ₩34,492 | ₩34,238 | ₩34,385 | +0.43% | 1.1천 |
|---|
| 2025.11.25 | ₩33,675 | ₩34,094 | ₩33,675 | ₩34,094 | +1.25% | 1.8천 |
|---|
| 2025.11.24 | ₩33,661 | ₩33,661 | ₩33,640 | ₩33,640 | -0.06% | 600 |
|---|
| 2025.11.21 | ₩32,944 | ₩33,353 | ₩32,944 | ₩33,353 | +1.24% | 500 |
|---|
| 2025.11.20 | ₩33,769 | ₩33,769 | ₩32,821 | ₩32,821 | -2.81% | 2.3천 |
|---|
| 2025.11.19 | ₩33,340 | ₩33,393 | ₩33,206 | ₩33,348 | +0.02% | 1.4천 |
|---|
| 2025.11.18 | ₩33,326 | ₩33,434 | ₩33,326 | ₩33,350 | +0.07% | 800 |
|---|
| 2025.11.17 | ₩33,822 | ₩33,822 | ₩33,401 | ₩33,401 | -1.24% | 1.4천 |
|---|
| 2025.11.14 | ₩33,996 | ₩33,996 | ₩33,818 | ₩33,818 | -0.52% | 7.8천 |
|---|
| 2025.11.13 | ₩34,117 | ₩34,278 | ₩33,889 | ₩34,034 | -0.24% | 2.1천 |
|---|
| 2025.11.12 | ₩34,398 | ₩34,398 | ₩34,338 | ₩34,338 | -0.18% | 300 |
|---|
| 2025.11.11 | ₩34,287 | ₩34,287 | ₩34,287 | ₩34,287 | 0.00% | 600 |
|---|
| 2025.11.10 | ₩34,077 | ₩34,291 | ₩34,023 | ₩34,274 | +0.58% | 600 |
|---|
| 2025.11.07 | ₩33,688 | ₩33,996 | ₩33,581 | ₩33,996 | +0.91% | 4.6천 |
|---|
| 2025.11.06 | ₩33,849 | ₩33,862 | ₩33,655 | ₩33,702 | -0.44% | 1.3만 |
|---|
| 2025.11.05 | ₩33,853 | ₩34,037 | ₩33,809 | ₩33,956 | +0.30% | 1.7천 |
|---|
| 2025.11.04 | ₩33,795 | ₩33,849 | ₩33,688 | ₩33,702 | -0.28% | 1.3만 |
|---|
| 2025.11.03 | ₩34,010 | ₩34,010 | ₩33,809 | ₩34,010 | 0.00% | 5.1천 |
|---|
| 2025.10.31 | ₩34,050 | ₩34,050 | ₩34,050 | ₩34,050 | 0.00% | 300 |
|---|
| 2025.10.30 | ₩34,102 | ₩34,372 | ₩34,004 | ₩34,004 | -0.29% | 1.6만 |
|---|
| 2025.10.29 | ₩34,382 | ₩34,439 | ₩34,117 | ₩34,138 | -0.71% | 3.1만 |
|---|
| 2025.10.28 | ₩34,571 | ₩34,571 | ₩34,480 | ₩34,480 | -0.26% | 600 |
|---|
| 2025.10.27 | ₩34,720 | ₩34,811 | ₩34,720 | ₩34,811 | +0.26% | 400 |
|---|
| 2025.10.24 | ₩34,733 | ₩34,733 | ₩34,642 | ₩34,642 | -0.26% | 600 |
|---|
| 2025.10.23 | ₩34,465 | ₩34,487 | ₩34,465 | ₩34,487 | +0.06% | 1천 |
|---|
| 2025.10.22 | ₩34,372 | ₩34,372 | ₩34,090 | ₩34,238 | -0.39% | 1.3천 |
|---|
| 2025.10.21 | ₩34,291 | ₩34,412 | ₩34,291 | ₩34,412 | +0.35% | 3.2만 |
|---|
| 2025.10.20 | ₩34,278 | ₩34,318 | ₩34,278 | ₩34,318 | +0.12% | 300 |
|---|
| 2025.10.17 | ₩33,916 | ₩34,010 | ₩33,889 | ₩33,988 | +0.21% | 3.4천 |
|---|
| 2025.10.16 | ₩34,238 | ₩34,439 | ₩33,856 | ₩33,856 | -1.12% | 6.5천 |
|---|
| 2025.10.15 | ₩34,452 | ₩34,465 | ₩34,197 | ₩34,224 | -0.66% | 4.8천 |
|---|
| 2025.10.14 | ₩33,970 | ₩34,148 | ₩33,970 | ₩34,148 | +0.52% | 700 |
|---|
| 2025.10.13 | ₩33,916 | ₩33,956 | ₩33,880 | ₩33,943 | +0.08% | 1.5만 |
|---|
| 2025.10.10 | ₩34,037 | ₩34,037 | ₩33,567 | ₩33,567 | -1.38% | 1.1천 |
|---|