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 | ₩39,683 | ₩39,910 | ₩39,683 | ₩39,897 | +0.54% | 4천 |
| 2026.10.08 | ₩39,389 | ₩39,603 | ₩39,242 | ₩39,549 | +0.41% | 7.8천 |
| 2026.10.07 | ₩39,416 | ₩39,529 | ₩39,416 | ₩39,456 | +0.10% | 3.8천 |
| 2026.10.06 | ₩39,843 | ₩39,897 | ₩39,843 | ₩39,863 | +0.05% | 800 |
| 2026.10.05 | ₩39,249 | ₩39,630 | ₩39,215 | ₩39,616 | +0.94% | 1.6만 |
| 2026.10.02 | ₩39,215 | ₩39,376 | ₩39,215 | ₩39,322 | +0.27% | 1.4만 |
| 2026.10.01 | ₩38,854 | ₩39,168 | ₩38,854 | ₩39,168 | +0.81% | 2천 |
| 2026.09.30 | ₩38,901 | ₩38,901 | ₩38,901 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,901 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩39,108 | ₩39,135 | ₩38,955 | ₩39,130 | +0.05% | 3.6천 |
|---|
| 2026.09.28 | ₩39,148 | ₩39,148 | ₩39,029 | ₩39,082 | -0.17% | 900 |
|---|
| 2026.09.25 | ₩39,269 | ₩39,320 | ₩39,269 | ₩39,320 | +0.13% | 400 |
|---|
| 2026.09.24 | ₩39,135 | ₩39,209 | ₩39,122 | ₩39,135 | 0.00% | 2천 |
|---|
| 2026.09.23 | ₩39,362 | ₩39,442 | ₩39,282 | ₩39,282 | -0.20% | 4.1천 |
|---|
| 2026.09.22 | ₩39,523 | ₩39,576 | ₩39,429 | ₩39,532 | +0.02% | 5.7천 |
|---|
| 2026.09.21 | ₩39,255 | ₩39,536 | ₩39,255 | ₩39,450 | +0.50% | 2.7만 |
|---|
| 2026.09.18 | ₩38,988 | ₩39,130 | ₩38,988 | ₩39,130 | +0.36% | 3.2천 |
|---|
| 2026.09.17 | ₩39,128 | ₩39,175 | ₩39,068 | ₩39,138 | +0.02% | 4.1천 |
|---|
| 2026.09.16 | ₩39,202 | ₩39,221 | ₩38,838 | ₩38,838 | -0.93% | 1.4천 |
|---|
| 2026.09.15 | ₩39,009 | ₩39,009 | ₩39,009 | ₩39,009 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩39,295 | ₩39,456 | ₩39,295 | ₩39,350 | +0.14% | 1.7천 |
|---|
| 2026.09.11 | ₩39,509 | ₩39,573 | ₩39,509 | ₩39,573 | +0.16% | 500 |
|---|
| 2026.09.10 | ₩39,322 | ₩39,416 | ₩39,218 | ₩39,218 | -0.27% | 3.8천 |
|---|
| 2026.09.09 | ₩39,797 | ₩39,797 | ₩39,603 | ₩39,603 | -0.49% | 3.3천 |
|---|
| 2026.09.08 | ₩40,057 | ₩40,097 | ₩39,924 | ₩39,925 | -0.33% | 1.5만 |
|---|
| 2026.09.04 | ₩40,017 | ₩40,244 | ₩39,964 | ₩40,164 | +0.37% | 1.3만 |
|---|
| 2026.09.03 | ₩40,137 | ₩40,137 | ₩40,111 | ₩40,111 | -0.07% | 1.1천 |
|---|
| 2026.09.02 | ₩39,737 | ₩39,803 | ₩39,723 | ₩39,799 | +0.16% | 1.7천 |
|---|
| 2026.09.01 | ₩39,850 | ₩39,850 | ₩39,730 | ₩39,730 | -0.30% | 800 |
|---|
| 2026.08.31 | ₩40,338 | ₩40,338 | ₩40,111 | ₩40,204 | -0.33% | 1.8천 |
|---|
| 2026.08.28 | ₩40,833 | ₩40,833 | ₩40,362 | ₩40,362 | -1.15% | 1.4천 |
|---|
| 2026.08.27 | ₩40,726 | ₩40,739 | ₩40,720 | ₩40,739 | +0.03% | 1천 |
|---|
| 2026.08.26 | ₩40,699 | ₩40,759 | ₩40,619 | ₩40,720 | +0.05% | 2.3천 |
|---|
| 2026.08.25 | ₩40,498 | ₩40,512 | ₩40,498 | ₩40,510 | +0.03% | 3.7천 |
|---|
| 2026.08.24 | ₩40,418 | ₩40,418 | ₩40,338 | ₩40,413 | -0.01% | 900 |
|---|
| 2026.08.21 | ₩40,565 | ₩40,565 | ₩40,538 | ₩40,552 | -0.03% | 2.2천 |
|---|
| 2026.08.20 | ₩40,552 | ₩40,632 | ₩40,325 | ₩40,325 | -0.56% | 8.2천 |
|---|
| 2026.08.19 | ₩41,020 | ₩41,020 | ₩40,565 | ₩40,592 | -1.04% | 1.9만 |
|---|
| 2026.08.18 | ₩40,866 | ₩40,866 | ₩40,619 | ₩40,619 | -0.61% | 900 |
|---|
| 2026.08.17 | ₩41,180 | ₩41,180 | ₩41,127 | ₩41,127 | -0.13% | 500 |
|---|
| 2026.08.14 | ₩41,140 | ₩41,287 | ₩41,140 | ₩41,238 | +0.24% | 2.4천 |
|---|
| 2026.08.13 | ₩41,167 | ₩41,167 | ₩41,046 | ₩41,140 | -0.06% | 6.8천 |
|---|
| 2026.08.12 | ₩40,819 | ₩40,913 | ₩40,752 | ₩40,854 | +0.09% | 7.7천 |
|---|
| 2026.08.11 | ₩40,672 | ₩40,712 | ₩40,592 | ₩40,632 | -0.10% | 1.8천 |
|---|
| 2026.08.10 | ₩40,532 | ₩40,565 | ₩40,470 | ₩40,470 | -0.15% | 1.5천 |
|---|
| 2026.08.07 | ₩40,365 | ₩40,445 | ₩40,358 | ₩40,445 | +0.20% | 2.3천 |
|---|
| 2026.08.06 | ₩40,405 | ₩40,405 | ₩40,183 | ₩40,183 | -0.55% | 1.1천 |
|---|
| 2026.08.05 | ₩40,819 | ₩40,819 | ₩40,508 | ₩40,508 | -0.76% | 700 |
|---|
| 2026.08.04 | ₩40,071 | ₩40,592 | ₩40,071 | ₩40,565 | +1.23% | 600 |
|---|
| 2026.08.03 | ₩39,884 | ₩39,884 | ₩39,857 | ₩39,857 | -0.07% | 1.7천 |
|---|
| 2026.07.31 | ₩39,643 | ₩39,643 | ₩39,523 | ₩39,523 | -0.30% | 1.1천 |
|---|
| 2026.07.30 | ₩39,376 | ₩39,442 | ₩39,042 | ₩39,429 | +0.14% | 4.6천 |
|---|
| 2026.07.29 | ₩39,162 | ₩39,162 | ₩39,068 | ₩39,068 | -0.24% | 1.7천 |
|---|
| 2026.07.28 | ₩39,309 | ₩39,608 | ₩39,309 | ₩39,608 | +0.76% | 900 |
|---|
| 2026.07.27 | ₩39,750 | ₩39,750 | ₩39,483 | ₩39,559 | -0.48% | 2.4천 |
|---|
| 2026.07.24 | ₩39,590 | ₩39,590 | ₩39,491 | ₩39,491 | -0.25% | 2.4천 |
|---|
| 2026.07.23 | ₩39,269 | ₩39,496 | ₩39,269 | ₩39,483 | +0.54% | 2.3천 |
|---|
| 2026.07.22 | ₩39,683 | ₩39,683 | ₩39,509 | ₩39,524 | -0.40% | 1.7천 |
|---|
| 2026.07.21 | ₩39,389 | ₩39,576 | ₩39,382 | ₩39,515 | +0.32% | 1.8천 |
|---|
| 2026.07.20 | ₩39,576 | ₩39,590 | ₩39,168 | ₩39,168 | -1.03% | 4.9천 |
|---|
| 2026.07.17 | ₩39,095 | ₩39,549 | ₩39,095 | ₩39,341 | +0.63% | 3.1천 |
|---|
| 2026.07.16 | ₩39,643 | ₩39,643 | ₩39,456 | ₩39,543 | -0.25% | 800 |
|---|
| 2026.07.15 | ₩39,937 | ₩39,937 | ₩39,429 | ₩39,576 | -0.90% | 7.1천 |
|---|
| 2026.07.14 | ₩40,017 | ₩40,017 | ₩39,914 | ₩39,964 | -0.13% | 7.8천 |
|---|
| 2026.07.13 | ₩40,004 | ₩40,004 | ₩39,763 | ₩39,830 | -0.43% | 1.1만 |
|---|
| 2026.07.10 | ₩40,071 | ₩40,097 | ₩40,044 | ₩40,044 | -0.07% | 9.8천 |
|---|
| 2026.07.09 | ₩40,004 | ₩40,151 | ₩40,004 | ₩40,004 | 0.00% | 5.7천 |
|---|
| 2026.07.08 | ₩39,349 | ₩39,556 | ₩39,309 | ₩39,556 | +0.53% | 1.5천 |
|---|
| 2026.07.07 | ₩39,737 | ₩39,790 | ₩39,710 | ₩39,790 | +0.13% | 800 |
|---|
| 2026.07.06 | ₩40,031 | ₩40,164 | ₩39,990 | ₩40,072 | +0.10% | 7.7천 |
|---|
| 2026.07.02 | ₩40,351 | ₩40,351 | ₩39,851 | ₩39,851 | -1.24% | 1.9천 |
|---|
| 2026.07.01 | ₩40,264 | ₩40,264 | ₩40,085 | ₩40,085 | -0.44% | 800 |
|---|
| 2026.06.30 | ₩40,124 | ₩40,325 | ₩40,044 | ₩40,325 | +0.50% | 6.4천 |
|---|
| 2026.06.29 | ₩39,917 | ₩40,023 | ₩39,917 | ₩40,023 | +0.26% | 900 |
|---|
| 2026.06.26 | ₩39,737 | ₩39,803 | ₩39,710 | ₩39,710 | -0.07% | 2.2천 |
|---|
| 2026.06.25 | ₩40,004 | ₩40,011 | ₩39,897 | ₩39,936 | -0.17% | 1.8천 |
|---|
| 2026.06.24 | ₩39,549 | ₩39,549 | ₩39,493 | ₩39,493 | -0.14% | 300 |
|---|
| 2026.06.23 | ₩39,416 | ₩39,416 | ₩39,412 | ₩39,412 | -0.01% | 500 |
|---|
| 2026.06.22 | ₩39,950 | ₩39,977 | ₩39,870 | ₩39,924 | -0.07% | 4천 |
|---|
| 2026.06.18 | ₩39,643 | ₩39,763 | ₩39,643 | ₩39,662 | +0.05% | 1.1천 |
|---|
| 2026.06.17 | ₩39,937 | ₩39,937 | ₩39,330 | ₩39,330 | -1.52% | 800 |
|---|
| 2026.06.16 | ₩40,178 | ₩40,178 | ₩39,842 | ₩39,842 | -0.83% | 3.1천 |
|---|
| 2026.06.15 | ₩40,178 | ₩40,178 | ₩39,958 | ₩39,958 | -0.55% | 600 |
|---|
| 2026.06.12 | ₩39,483 | ₩39,763 | ₩39,483 | ₩39,684 | +0.51% | 2.2천 |
|---|
| 2026.06.11 | ₩38,881 | ₩39,295 | ₩38,747 | ₩39,249 | +0.95% | 5.3천 |
|---|
| 2026.06.10 | ₩39,202 | ₩39,215 | ₩38,480 | ₩38,480 | -1.84% | 9.6천 |
|---|
| 2026.06.09 | ₩39,148 | ₩39,148 | ₩38,453 | ₩38,929 | -0.56% | 1.8천 |
|---|
| 2026.06.08 | ₩38,921 | ₩38,935 | ₩38,697 | ₩38,697 | -0.58% | 4.6천 |
|---|
| 2026.06.05 | ₩38,981 | ₩38,981 | ₩38,747 | ₩38,747 | -0.60% | 800 |
|---|
| 2026.06.04 | ₩39,336 | ₩39,469 | ₩39,336 | ₩39,469 | +0.34% | 1.2천 |
|---|
| 2026.06.03 | ₩39,362 | ₩39,362 | ₩39,261 | ₩39,261 | -0.26% | 1.8만 |
|---|
| 2026.06.02 | ₩39,135 | ₩39,310 | ₩39,135 | ₩39,310 | +0.45% | 1.5천 |
|---|
| 2026.06.01 | ₩38,955 | ₩39,024 | ₩38,955 | ₩39,024 | +0.18% | 700 |
|---|
| 2026.05.29 | ₩38,854 | ₩38,908 | ₩38,854 | ₩38,908 | +0.14% | 600 |
|---|
| 2026.05.28 | ₩38,928 | ₩38,928 | ₩38,798 | ₩38,798 | -0.33% | 800 |
|---|
| 2026.05.27 | ₩38,908 | ₩38,908 | ₩38,707 | ₩38,707 | -0.52% | 600 |
|---|
| 2026.05.26 | ₩38,641 | ₩38,894 | ₩38,641 | ₩38,877 | +0.61% | 1.6천 |
|---|
| 2026.05.22 | ₩38,600 | ₩38,600 | ₩38,547 | ₩38,550 | -0.13% | 1.6천 |
|---|
| 2026.05.21 | ₩38,026 | ₩38,206 | ₩37,946 | ₩38,181 | +0.41% | 600 |
|---|
| 2026.05.20 | ₩37,718 | ₩37,972 | ₩37,678 | ₩37,971 | +0.67% | 5.3천 |
|---|
| 2026.05.19 | ₩37,558 | ₩37,579 | ₩37,558 | ₩37,579 | +0.06% | 200 |
|---|
| 2026.05.18 | ₩37,919 | ₩37,919 | ₩37,642 | ₩37,823 | -0.25% | 1.3천 |
|---|
| 2026.05.15 | ₩37,905 | ₩37,905 | ₩37,770 | ₩37,770 | -0.36% | 200 |
|---|
| 2026.05.14 | ₩38,106 | ₩38,266 | ₩38,093 | ₩38,213 | +0.28% | 1.1만 |
|---|
| 2026.05.13 | ₩37,946 | ₩38,039 | ₩37,892 | ₩37,998 | +0.14% | 1.5천 |
|---|
| 2026.05.12 | ₩37,919 | ₩38,138 | ₩37,919 | ₩38,138 | +0.58% | 3.4천 |
|---|
| 2026.05.11 | ₩38,119 | ₩38,173 | ₩38,119 | ₩38,146 | +0.07% | 2.5천 |
|---|
| 2026.05.08 | ₩38,052 | ₩38,280 | ₩37,885 | ₩37,980 | -0.19% | 4.7천 |
|---|
| 2026.05.07 | ₩38,026 | ₩38,079 | ₩37,871 | ₩37,871 | -0.41% | 3.3천 |
|---|
| 2026.05.06 | ₩38,229 | ₩38,229 | ₩38,229 | ₩38,229 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩37,999 | ₩38,066 | ₩37,983 | ₩37,983 | -0.04% | 900 |
|---|
| 2026.05.04 | ₩37,892 | ₩38,026 | ₩37,718 | ₩37,726 | -0.44% | 1.6천 |
|---|
| 2026.05.01 | ₩37,994 | ₩37,994 | ₩37,860 | ₩37,860 | -0.35% | 700 |
|---|
| 2026.04.30 | ₩37,478 | ₩37,964 | ₩37,478 | ₩37,964 | +1.30% | 800 |
|---|
| 2026.04.29 | ₩37,611 | ₩37,611 | ₩37,291 | ₩37,351 | -0.69% | 2.3천 |
|---|
| 2026.04.28 | ₩37,718 | ₩37,718 | ₩37,384 | ₩37,404 | -0.83% | 2.4천 |
|---|
| 2026.04.27 | ₩37,825 | ₩37,825 | ₩37,736 | ₩37,736 | -0.24% | 1.8천 |
|---|
| 2026.04.24 | ₩37,879 | ₩37,879 | ₩37,792 | ₩37,797 | -0.22% | 2.6만 |
|---|
| 2026.04.23 | ₩37,812 | ₩37,852 | ₩37,752 | ₩37,776 | -0.10% | 4.5천 |
|---|
| 2026.04.22 | ₩37,839 | ₩37,839 | ₩37,651 | ₩37,712 | -0.34% | 5천 |
|---|
| 2026.04.21 | ₩38,079 | ₩38,079 | ₩37,692 | ₩37,692 | -1.02% | 800 |
|---|
| 2026.04.20 | ₩37,865 | ₩37,905 | ₩37,825 | ₩37,892 | +0.07% | 1.9천 |
|---|
| 2026.04.17 | ₩37,504 | ₩37,825 | ₩37,504 | ₩37,750 | +0.66% | 600 |
|---|
| 2026.04.16 | ₩37,291 | ₩37,291 | ₩37,210 | ₩37,263 | -0.08% | 1.2천 |
|---|
| 2026.04.15 | ₩37,077 | ₩37,130 | ₩37,077 | ₩37,103 | +0.07% | 1.1천 |
|---|
| 2026.04.14 | ₩37,157 | ₩37,157 | ₩37,130 | ₩37,146 | -0.03% | 1.7천 |
|---|
| 2026.04.13 | ₩36,368 | ₩36,985 | ₩36,368 | ₩36,985 | +1.69% | 4천 |
|---|
| 2026.04.10 | ₩36,956 | ₩36,956 | ₩36,517 | ₩36,517 | -1.19% | 5.1천 |
|---|
| 2026.04.09 | ₩36,636 | ₩36,816 | ₩36,622 | ₩36,764 | +0.35% | 1.4천 |
|---|
| 2026.04.08 | ₩36,715 | ₩36,715 | ₩36,715 | ₩36,715 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩35,687 | ₩35,731 | ₩35,687 | ₩35,731 | +0.12% | 900 |
|---|
| 2026.04.06 | ₩35,727 | ₩35,754 | ₩35,727 | ₩35,728 | +0.00% | 1.7천 |
|---|
| 2026.04.02 | ₩35,179 | ₩35,606 | ₩35,165 | ₩35,606 | +1.22% | 5.8천 |
|---|
| 2026.04.01 | ₩35,580 | ₩35,580 | ₩35,446 | ₩35,486 | -0.26% | 600 |
|---|
| 2026.03.31 | ₩34,805 | ₩35,246 | ₩34,805 | ₩35,246 | +1.27% | 6천 |
|---|
| 2026.03.30 | ₩34,992 | ₩34,992 | ₩34,350 | ₩34,480 | -1.46% | 2.7천 |
|---|
| 2026.03.27 | ₩34,658 | ₩34,660 | ₩34,658 | ₩34,660 | +0.01% | 400 |
|---|
| 2026.03.26 | ₩35,206 | ₩35,540 | ₩35,085 | ₩35,085 | -0.34% | 2천 |
|---|
| 2026.03.25 | ₩35,620 | ₩35,647 | ₩35,548 | ₩35,548 | -0.20% | 800 |
|---|
| 2026.03.24 | ₩35,326 | ₩35,544 | ₩35,326 | ₩35,419 | +0.26% | 3.3천 |
|---|
| 2026.03.23 | ₩35,406 | ₩35,406 | ₩35,350 | ₩35,350 | -0.16% | 500 |
|---|
| 2026.03.20 | ₩34,918 | ₩34,918 | ₩34,918 | ₩34,918 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩35,373 | ₩35,687 | ₩35,326 | ₩35,553 | +0.51% | 3.9천 |
|---|
| 2026.03.18 | ₩35,754 | ₩35,754 | ₩35,553 | ₩35,553 | -0.56% | 1.4천 |
|---|
| 2026.03.17 | ₩35,901 | ₩36,007 | ₩35,901 | ₩35,946 | +0.13% | 800 |
|---|
| 2026.03.16 | ₩35,981 | ₩35,981 | ₩35,713 | ₩35,776 | -0.57% | 1.7천 |
|---|
| 2026.03.13 | ₩35,647 | ₩35,647 | ₩35,385 | ₩35,385 | -0.73% | 2.2천 |
|---|
| 2026.03.12 | ₩35,593 | ₩35,593 | ₩35,330 | ₩35,330 | -0.74% | 2.1천 |
|---|
| 2026.03.11 | ₩35,969 | ₩35,969 | ₩35,942 | ₩35,942 | -0.07% | 800 |
|---|
| 2026.03.10 | ₩36,141 | ₩36,382 | ₩36,029 | ₩36,029 | -0.31% | 1.4천 |
|---|
| 2026.03.09 | ₩35,247 | ₩36,193 | ₩35,232 | ₩36,193 | +2.68% | 5.1천 |
|---|
| 2026.03.06 | ₩36,128 | ₩36,128 | ₩35,907 | ₩35,907 | -0.61% | 2.6천 |
|---|
| 2026.03.05 | ₩36,863 | ₩36,863 | ₩36,578 | ₩36,578 | -0.77% | 500 |
|---|
| 2026.03.04 | ₩36,930 | ₩36,998 | ₩36,769 | ₩36,998 | +0.18% | 2.2천 |
|---|
| 2026.03.03 | ₩36,275 | ₩36,749 | ₩36,275 | ₩36,697 | +1.16% | 1.3천 |
|---|
| 2026.03.02 | ₩37,395 | ₩37,395 | ₩37,395 | ₩37,395 | 0.00% | 400 |
|---|
| 2026.02.27 | ₩37,210 | ₩37,411 | ₩37,210 | ₩37,411 | +0.54% | 700 |
|---|
| 2026.02.26 | ₩37,464 | ₩37,464 | ₩37,117 | ₩37,438 | -0.07% | 5.2천 |
|---|
| 2026.02.25 | ₩37,438 | ₩37,438 | ₩37,317 | ₩37,317 | -0.32% | 1.1천 |
|---|
| 2026.02.24 | ₩37,063 | ₩37,144 | ₩37,063 | ₩37,122 | +0.16% | 1천 |
|---|
| 2026.02.23 | ₩37,144 | ₩37,237 | ₩36,729 | ₩36,764 | -1.02% | 2.9천 |
|---|
| 2026.02.20 | ₩37,023 | ₩37,224 | ₩37,023 | ₩37,212 | +0.51% | 1.9천 |
|---|
| 2026.02.19 | ₩36,829 | ₩36,990 | ₩36,829 | ₩36,990 | +0.44% | 700 |
|---|
| 2026.02.18 | ₩36,943 | ₩37,109 | ₩36,943 | ₩37,109 | +0.45% | 700 |
|---|
| 2026.02.17 | ₩36,767 | ₩36,859 | ₩36,767 | ₩36,859 | +0.25% | 500 |
|---|
| 2026.02.13 | ₩36,983 | ₩37,077 | ₩36,887 | ₩36,887 | -0.26% | 1.2천 |
|---|
| 2026.02.12 | ₩37,063 | ₩37,063 | ₩36,422 | ₩36,449 | -1.66% | 2.5천 |
|---|
| 2026.02.11 | ₩36,769 | ₩36,956 | ₩36,769 | ₩36,916 | +0.40% | 1만 |
|---|
| 2026.02.10 | ₩36,676 | ₩36,823 | ₩36,638 | ₩36,638 | -0.10% | 7천 |
|---|
| 2026.02.09 | ₩36,481 | ₩36,729 | ₩36,481 | ₩36,640 | +0.44% | 1.2만 |
|---|
| 2026.02.06 | ₩36,261 | ₩36,541 | ₩36,261 | ₩36,541 | +0.77% | 1.7천 |
|---|
| 2026.02.05 | ₩35,700 | ₩35,807 | ₩35,660 | ₩35,660 | -0.11% | 1.5천 |
|---|
| 2026.02.04 | ₩36,021 | ₩36,114 | ₩35,767 | ₩35,951 | -0.19% | 2.5천 |
|---|
| 2026.02.03 | ₩36,315 | ₩36,342 | ₩35,914 | ₩36,126 | -0.52% | 7.3천 |
|---|
| 2026.02.02 | ₩36,054 | ₩36,382 | ₩36,054 | ₩36,355 | +0.83% | 2.8천 |
|---|
| 2026.01.30 | ₩36,248 | ₩36,342 | ₩35,927 | ₩36,114 | -0.37% | 4.2만 |
|---|
| 2026.01.29 | ₩36,622 | ₩36,622 | ₩36,395 | ₩36,555 | -0.18% | 2.8천 |
|---|
| 2026.01.28 | ₩36,515 | ₩36,555 | ₩36,462 | ₩36,478 | -0.10% | 1.3만 |
|---|
| 2026.01.27 | ₩36,475 | ₩36,489 | ₩36,471 | ₩36,482 | +0.02% | 4천 |
|---|
| 2026.01.26 | ₩36,168 | ₩36,368 | ₩36,168 | ₩36,320 | +0.42% | 3.3천 |
|---|
| 2026.01.23 | ₩36,275 | ₩36,275 | ₩36,074 | ₩36,181 | -0.26% | 1.6만 |
|---|
| 2026.01.22 | ₩36,676 | ₩36,676 | ₩36,292 | ₩36,299 | -1.03% | 1.2만 |
|---|
| 2026.01.21 | ₩36,208 | ₩36,408 | ₩36,048 | ₩36,267 | +0.16% | 1.6만 |
|---|
| 2026.01.20 | ₩36,141 | ₩36,141 | ₩35,673 | ₩35,727 | -1.15% | 2.3만 |
|---|
| 2026.01.16 | ₩36,221 | ₩36,231 | ₩36,221 | ₩36,231 | +0.03% | 500 |
|---|
| 2026.01.15 | ₩36,315 | ₩36,315 | ₩36,181 | ₩36,181 | -0.37% | 3.4천 |
|---|
| 2026.01.14 | ₩35,927 | ₩35,929 | ₩35,796 | ₩35,929 | +0.00% | 6천 |
|---|
| 2026.01.13 | ₩36,007 | ₩36,007 | ₩35,914 | ₩35,931 | -0.21% | 1.4천 |
|---|
| 2026.01.12 | ₩35,860 | ₩35,962 | ₩35,860 | ₩35,962 | +0.28% | 4.8천 |
|---|
| 2026.01.09 | ₩35,754 | ₩35,941 | ₩35,713 | ₩35,917 | +0.46% | 1.5만 |
|---|
| 2026.01.08 | ₩35,459 | ₩35,580 | ₩35,459 | ₩35,520 | +0.17% | 1.5천 |
|---|
| 2026.01.07 | ₩35,740 | ₩35,740 | ₩35,441 | ₩35,441 | -0.84% | 5.7천 |
|---|
| 2026.01.06 | ₩35,526 | ₩35,847 | ₩35,526 | ₩35,834 | +0.87% | 3.8천 |
|---|
| 2026.01.05 | ₩35,099 | ₩35,366 | ₩34,911 | ₩35,287 | +0.54% | 1.6만 |
|---|
| 2026.01.02 | ₩34,711 | ₩34,925 | ₩34,698 | ₩34,851 | +0.40% | 2.9천 |
|---|
| 2025.12.31 | ₩34,818 | ₩34,818 | ₩34,555 | ₩34,555 | -0.76% | 7.6천 |
|---|
| 2025.12.30 | ₩35,045 | ₩35,045 | ₩34,885 | ₩34,885 | -0.46% | 1만 |
|---|
| 2025.12.29 | ₩35,058 | ₩35,058 | ₩34,898 | ₩34,948 | -0.32% | 4.8천 |
|---|
| 2025.12.26 | ₩35,099 | ₩35,099 | ₩34,952 | ₩35,032 | -0.19% | 5.5천 |
|---|
| 2025.12.24 | ₩34,978 | ₩35,045 | ₩34,911 | ₩35,045 | +0.19% | 4.2천 |
|---|
| 2025.12.23 | ₩34,978 | ₩34,978 | ₩34,805 | ₩34,914 | -0.18% | 3.1천 |
|---|
| 2025.12.22 | ₩34,858 | ₩34,965 | ₩34,818 | ₩34,952 | +0.27% | 2.1만 |
|---|
| 2025.12.19 | ₩34,637 | ₩34,724 | ₩34,637 | ₩34,644 | +0.02% | 1.1만 |
|---|
| 2025.12.18 | ₩34,430 | ₩34,684 | ₩34,404 | ₩34,404 | -0.08% | 1만 |
|---|
| 2025.12.17 | ₩34,390 | ₩34,390 | ₩34,179 | ₩34,179 | -0.61% | 3.8천 |
|---|
| 2025.12.16 | ₩34,470 | ₩34,470 | ₩34,408 | ₩34,466 | -0.01% | 1.5천 |
|---|
| 2025.12.15 | ₩34,938 | ₩34,938 | ₩34,790 | ₩34,790 | -0.42% | 300 |
|---|
| 2025.12.12 | ₩34,724 | ₩34,724 | ₩34,724 | ₩34,724 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩34,898 | ₩35,119 | ₩34,898 | ₩35,119 | +0.63% | 900 |
|---|
| 2025.12.10 | ₩34,617 | ₩34,898 | ₩34,617 | ₩34,870 | +0.73% | 300 |
|---|
| 2025.12.09 | ₩34,416 | ₩34,416 | ₩34,416 | ₩34,416 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩34,405 | ₩34,405 | ₩34,405 | ₩34,405 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩34,698 | ₩34,698 | ₩34,583 | ₩34,583 | -0.33% | 400 |
|---|
| 2025.12.04 | ₩34,543 | ₩34,543 | ₩34,525 | ₩34,525 | -0.05% | 400 |
|---|
| 2025.12.03 | ₩34,323 | ₩34,489 | ₩34,323 | ₩34,489 | +0.48% | 800 |
|---|
| 2025.12.02 | ₩34,270 | ₩34,350 | ₩34,242 | ₩34,274 | +0.01% | 900 |
|---|
| 2025.12.01 | ₩34,363 | ₩34,484 | ₩34,230 | ₩34,230 | -0.39% | 1.9천 |
|---|
| 2025.11.28 | ₩34,457 | ₩34,497 | ₩34,457 | ₩34,496 | +0.11% | 400 |
|---|
| 2025.11.26 | ₩34,150 | ₩34,404 | ₩34,150 | ₩34,297 | +0.43% | 1.1천 |
|---|
| 2025.11.25 | ₩33,588 | ₩34,007 | ₩33,588 | ₩34,007 | +1.25% | 1.8천 |
|---|
| 2025.11.24 | ₩33,575 | ₩33,575 | ₩33,554 | ₩33,554 | -0.06% | 600 |
|---|
| 2025.11.21 | ₩32,860 | ₩33,267 | ₩32,860 | ₩33,267 | +1.24% | 500 |
|---|
| 2025.11.20 | ₩33,682 | ₩33,682 | ₩32,737 | ₩32,737 | -2.81% | 2.3천 |
|---|
| 2025.11.19 | ₩33,254 | ₩33,308 | ₩33,120 | ₩33,262 | +0.02% | 1.4천 |
|---|
| 2025.11.18 | ₩33,241 | ₩33,348 | ₩33,241 | ₩33,265 | +0.07% | 800 |
|---|
| 2025.11.17 | ₩33,735 | ₩33,735 | ₩33,316 | ₩33,316 | -1.24% | 1.4천 |
|---|
| 2025.11.14 | ₩33,909 | ₩33,909 | ₩33,731 | ₩33,731 | -0.52% | 7.8천 |
|---|
| 2025.11.13 | ₩34,029 | ₩34,190 | ₩33,802 | ₩33,946 | -0.24% | 2.1천 |
|---|
| 2025.11.12 | ₩34,310 | ₩34,310 | ₩34,250 | ₩34,250 | -0.18% | 300 |
|---|
| 2025.11.11 | ₩34,199 | ₩34,199 | ₩34,199 | ₩34,199 | 0.00% | 600 |
|---|
| 2025.11.10 | ₩33,989 | ₩34,203 | ₩33,936 | ₩34,186 | +0.58% | 600 |
|---|
| 2025.11.07 | ₩33,602 | ₩33,909 | ₩33,495 | ₩33,909 | +0.91% | 4.6천 |
|---|
| 2025.11.06 | ₩33,762 | ₩33,775 | ₩33,568 | ₩33,615 | -0.44% | 1.3만 |
|---|
| 2025.11.05 | ₩33,766 | ₩33,949 | ₩33,722 | ₩33,869 | +0.30% | 1.7천 |
|---|
| 2025.11.04 | ₩33,709 | ₩33,762 | ₩33,602 | ₩33,615 | -0.28% | 1.3만 |
|---|
| 2025.11.03 | ₩33,922 | ₩33,922 | ₩33,722 | ₩33,922 | 0.00% | 5.1천 |
|---|
| 2025.10.31 | ₩33,962 | ₩33,962 | ₩33,962 | ₩33,962 | 0.00% | 300 |
|---|
| 2025.10.30 | ₩34,015 | ₩34,283 | ₩33,917 | ₩33,917 | -0.29% | 1.6만 |
|---|
| 2025.10.29 | ₩34,294 | ₩34,350 | ₩34,029 | ₩34,051 | -0.71% | 3.1만 |
|---|
| 2025.10.28 | ₩34,482 | ₩34,482 | ₩34,392 | ₩34,392 | -0.26% | 600 |
|---|
| 2025.10.27 | ₩34,631 | ₩34,722 | ₩34,631 | ₩34,722 | +0.26% | 400 |
|---|
| 2025.10.24 | ₩34,644 | ₩34,644 | ₩34,553 | ₩34,553 | -0.26% | 600 |
|---|
| 2025.10.23 | ₩34,377 | ₩34,398 | ₩34,377 | ₩34,398 | +0.06% | 1천 |
|---|
| 2025.10.22 | ₩34,283 | ₩34,283 | ₩34,003 | ₩34,150 | -0.39% | 1.3천 |
|---|
| 2025.10.21 | ₩34,203 | ₩34,323 | ₩34,203 | ₩34,323 | +0.35% | 3.2만 |
|---|
| 2025.10.20 | ₩34,190 | ₩34,230 | ₩34,190 | ₩34,230 | +0.12% | 300 |
|---|
| 2025.10.17 | ₩33,829 | ₩33,922 | ₩33,802 | ₩33,901 | +0.21% | 3.4천 |
|---|
| 2025.10.16 | ₩34,150 | ₩34,350 | ₩33,769 | ₩33,769 | -1.12% | 6.5천 |
|---|
| 2025.10.15 | ₩34,363 | ₩34,377 | ₩34,110 | ₩34,136 | -0.66% | 4.8천 |
|---|
| 2025.10.14 | ₩33,882 | ₩34,060 | ₩33,882 | ₩34,060 | +0.52% | 700 |
|---|
| 2025.10.13 | ₩33,829 | ₩33,869 | ₩33,793 | ₩33,856 | +0.08% | 1.5만 |
|---|
| 2025.10.10 | ₩33,949 | ₩33,949 | ₩33,481 | ₩33,481 | -1.38% | 1.1천 |
|---|