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 | ₩39,676 | ₩39,903 | ₩39,676 | ₩39,890 | +0.54% | 4천 |
| 2026.10.08 | ₩39,382 | ₩39,596 | ₩39,235 | ₩39,543 | +0.41% | 7.8천 |
| 2026.10.07 | ₩39,409 | ₩39,523 | ₩39,409 | ₩39,449 | +0.10% | 3.8천 |
| 2026.10.06 | ₩39,837 | ₩39,890 | ₩39,837 | ₩39,857 | +0.05% | 800 |
| 2026.10.05 | ₩39,242 | ₩39,623 | ₩39,209 | ₩39,609 | +0.94% | 1.6만 |
| 2026.10.02 | ₩39,209 | ₩39,369 | ₩39,209 | ₩39,315 | +0.27% | 1.4만 |
| 2026.10.01 | ₩38,848 | ₩39,162 | ₩38,848 | ₩39,162 | +0.81% | 2천 |
| 2026.09.30 | ₩38,894 | ₩38,894 | ₩38,894 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,894 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩39,102 | ₩39,128 | ₩38,948 | ₩39,123 | +0.05% | 3.6천 |
|---|
| 2026.09.28 | ₩39,142 | ₩39,142 | ₩39,023 | ₩39,075 | -0.17% | 900 |
|---|
| 2026.09.25 | ₩39,262 | ₩39,313 | ₩39,262 | ₩39,313 | +0.13% | 400 |
|---|
| 2026.09.24 | ₩39,128 | ₩39,202 | ₩39,115 | ₩39,128 | 0.00% | 2천 |
|---|
| 2026.09.23 | ₩39,356 | ₩39,436 | ₩39,275 | ₩39,275 | -0.20% | 4.1천 |
|---|
| 2026.09.22 | ₩39,516 | ₩39,569 | ₩39,422 | ₩39,525 | +0.02% | 5.7천 |
|---|
| 2026.09.21 | ₩39,249 | ₩39,529 | ₩39,249 | ₩39,444 | +0.50% | 2.7만 |
|---|
| 2026.09.18 | ₩38,981 | ₩39,123 | ₩38,981 | ₩39,123 | +0.36% | 3.2천 |
|---|
| 2026.09.17 | ₩39,122 | ₩39,168 | ₩39,062 | ₩39,131 | +0.02% | 4.1천 |
|---|
| 2026.09.16 | ₩39,195 | ₩39,214 | ₩38,832 | ₩38,832 | -0.93% | 1.4천 |
|---|
| 2026.09.15 | ₩39,003 | ₩39,003 | ₩39,003 | ₩39,003 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩39,289 | ₩39,449 | ₩39,289 | ₩39,343 | +0.14% | 1.7천 |
|---|
| 2026.09.11 | ₩39,503 | ₩39,567 | ₩39,503 | ₩39,567 | +0.16% | 500 |
|---|
| 2026.09.10 | ₩39,315 | ₩39,409 | ₩39,211 | ₩39,211 | -0.27% | 3.8천 |
|---|
| 2026.09.09 | ₩39,790 | ₩39,790 | ₩39,596 | ₩39,596 | -0.49% | 3.3천 |
|---|
| 2026.09.08 | ₩40,050 | ₩40,091 | ₩39,917 | ₩39,918 | -0.33% | 1.5만 |
|---|
| 2026.09.04 | ₩40,010 | ₩40,237 | ₩39,957 | ₩40,157 | +0.37% | 1.3만 |
|---|
| 2026.09.03 | ₩40,131 | ₩40,131 | ₩40,104 | ₩40,104 | -0.07% | 1.1천 |
|---|
| 2026.09.02 | ₩39,730 | ₩39,797 | ₩39,716 | ₩39,792 | +0.16% | 1.7천 |
|---|
| 2026.09.01 | ₩39,843 | ₩39,843 | ₩39,723 | ₩39,723 | -0.30% | 800 |
|---|
| 2026.08.31 | ₩40,331 | ₩40,331 | ₩40,104 | ₩40,197 | -0.33% | 1.8천 |
|---|
| 2026.08.28 | ₩40,825 | ₩40,825 | ₩40,355 | ₩40,355 | -1.15% | 1.4천 |
|---|
| 2026.08.27 | ₩40,719 | ₩40,732 | ₩40,713 | ₩40,732 | +0.03% | 1천 |
|---|
| 2026.08.26 | ₩40,692 | ₩40,752 | ₩40,612 | ₩40,713 | +0.05% | 2.3천 |
|---|
| 2026.08.25 | ₩40,491 | ₩40,505 | ₩40,491 | ₩40,503 | +0.03% | 3.7천 |
|---|
| 2026.08.24 | ₩40,411 | ₩40,411 | ₩40,331 | ₩40,406 | -0.01% | 900 |
|---|
| 2026.08.21 | ₩40,558 | ₩40,558 | ₩40,531 | ₩40,545 | -0.03% | 2.2천 |
|---|
| 2026.08.20 | ₩40,545 | ₩40,625 | ₩40,318 | ₩40,318 | -0.56% | 8.2천 |
|---|
| 2026.08.19 | ₩41,013 | ₩41,013 | ₩40,558 | ₩40,585 | -1.04% | 1.9만 |
|---|
| 2026.08.18 | ₩40,859 | ₩40,859 | ₩40,612 | ₩40,612 | -0.61% | 900 |
|---|
| 2026.08.17 | ₩41,173 | ₩41,173 | ₩41,119 | ₩41,119 | -0.13% | 500 |
|---|
| 2026.08.14 | ₩41,133 | ₩41,280 | ₩41,133 | ₩41,230 | +0.24% | 2.4천 |
|---|
| 2026.08.13 | ₩41,160 | ₩41,160 | ₩41,039 | ₩41,133 | -0.06% | 6.8천 |
|---|
| 2026.08.12 | ₩40,812 | ₩40,906 | ₩40,745 | ₩40,847 | +0.09% | 7.7천 |
|---|
| 2026.08.11 | ₩40,665 | ₩40,705 | ₩40,585 | ₩40,625 | -0.10% | 1.8천 |
|---|
| 2026.08.10 | ₩40,525 | ₩40,558 | ₩40,463 | ₩40,463 | -0.15% | 1.5천 |
|---|
| 2026.08.07 | ₩40,358 | ₩40,438 | ₩40,351 | ₩40,438 | +0.20% | 2.3천 |
|---|
| 2026.08.06 | ₩40,398 | ₩40,398 | ₩40,176 | ₩40,176 | -0.55% | 1.1천 |
|---|
| 2026.08.05 | ₩40,812 | ₩40,812 | ₩40,501 | ₩40,501 | -0.76% | 700 |
|---|
| 2026.08.04 | ₩40,064 | ₩40,585 | ₩40,064 | ₩40,558 | +1.23% | 600 |
|---|
| 2026.08.03 | ₩39,877 | ₩39,877 | ₩39,850 | ₩39,850 | -0.07% | 1.7천 |
|---|
| 2026.07.31 | ₩39,636 | ₩39,636 | ₩39,516 | ₩39,516 | -0.30% | 1.1천 |
|---|
| 2026.07.30 | ₩39,369 | ₩39,436 | ₩39,035 | ₩39,422 | +0.14% | 4.6천 |
|---|
| 2026.07.29 | ₩39,155 | ₩39,155 | ₩39,062 | ₩39,062 | -0.24% | 1.7천 |
|---|
| 2026.07.28 | ₩39,302 | ₩39,601 | ₩39,302 | ₩39,601 | +0.76% | 900 |
|---|
| 2026.07.27 | ₩39,743 | ₩39,743 | ₩39,476 | ₩39,552 | -0.48% | 2.4천 |
|---|
| 2026.07.24 | ₩39,583 | ₩39,583 | ₩39,484 | ₩39,484 | -0.25% | 2.4천 |
|---|
| 2026.07.23 | ₩39,262 | ₩39,489 | ₩39,262 | ₩39,476 | +0.54% | 2.3천 |
|---|
| 2026.07.22 | ₩39,676 | ₩39,676 | ₩39,503 | ₩39,517 | -0.40% | 1.7천 |
|---|
| 2026.07.21 | ₩39,382 | ₩39,569 | ₩39,376 | ₩39,508 | +0.32% | 1.8천 |
|---|
| 2026.07.20 | ₩39,569 | ₩39,583 | ₩39,162 | ₩39,162 | -1.03% | 4.9천 |
|---|
| 2026.07.17 | ₩39,088 | ₩39,543 | ₩39,088 | ₩39,334 | +0.63% | 3.1천 |
|---|
| 2026.07.16 | ₩39,636 | ₩39,636 | ₩39,449 | ₩39,536 | -0.25% | 800 |
|---|
| 2026.07.15 | ₩39,930 | ₩39,930 | ₩39,422 | ₩39,569 | -0.90% | 7.1천 |
|---|
| 2026.07.14 | ₩40,010 | ₩40,010 | ₩39,907 | ₩39,957 | -0.13% | 7.8천 |
|---|
| 2026.07.13 | ₩39,997 | ₩39,997 | ₩39,756 | ₩39,823 | -0.43% | 1.1만 |
|---|
| 2026.07.10 | ₩40,064 | ₩40,091 | ₩40,037 | ₩40,037 | -0.07% | 9.8천 |
|---|
| 2026.07.09 | ₩39,997 | ₩40,144 | ₩39,997 | ₩39,997 | 0.00% | 5.7천 |
|---|
| 2026.07.08 | ₩39,342 | ₩39,549 | ₩39,302 | ₩39,549 | +0.53% | 1.5천 |
|---|
| 2026.07.07 | ₩39,730 | ₩39,783 | ₩39,703 | ₩39,783 | +0.13% | 800 |
|---|
| 2026.07.06 | ₩40,024 | ₩40,157 | ₩39,984 | ₩40,065 | +0.10% | 7.7천 |
|---|
| 2026.07.02 | ₩40,344 | ₩40,344 | ₩39,845 | ₩39,845 | -1.24% | 1.9천 |
|---|
| 2026.07.01 | ₩40,258 | ₩40,258 | ₩40,078 | ₩40,078 | -0.44% | 800 |
|---|
| 2026.06.30 | ₩40,117 | ₩40,318 | ₩40,037 | ₩40,318 | +0.50% | 6.4천 |
|---|
| 2026.06.29 | ₩39,910 | ₩40,016 | ₩39,910 | ₩40,016 | +0.26% | 900 |
|---|
| 2026.06.26 | ₩39,730 | ₩39,797 | ₩39,703 | ₩39,703 | -0.07% | 2.2천 |
|---|
| 2026.06.25 | ₩39,997 | ₩40,004 | ₩39,890 | ₩39,929 | -0.17% | 1.8천 |
|---|
| 2026.06.24 | ₩39,543 | ₩39,543 | ₩39,486 | ₩39,486 | -0.14% | 300 |
|---|
| 2026.06.23 | ₩39,409 | ₩39,409 | ₩39,405 | ₩39,405 | -0.01% | 500 |
|---|
| 2026.06.22 | ₩39,944 | ₩39,970 | ₩39,863 | ₩39,917 | -0.07% | 4천 |
|---|
| 2026.06.18 | ₩39,636 | ₩39,756 | ₩39,636 | ₩39,655 | +0.05% | 1.1천 |
|---|
| 2026.06.17 | ₩39,930 | ₩39,930 | ₩39,323 | ₩39,323 | -1.52% | 800 |
|---|
| 2026.06.16 | ₩40,171 | ₩40,171 | ₩39,835 | ₩39,835 | -0.83% | 3.1천 |
|---|
| 2026.06.15 | ₩40,171 | ₩40,171 | ₩39,952 | ₩39,952 | -0.55% | 600 |
|---|
| 2026.06.12 | ₩39,476 | ₩39,756 | ₩39,476 | ₩39,678 | +0.51% | 2.2천 |
|---|
| 2026.06.11 | ₩38,874 | ₩39,289 | ₩38,741 | ₩39,242 | +0.95% | 5.3천 |
|---|
| 2026.06.10 | ₩39,195 | ₩39,209 | ₩38,474 | ₩38,474 | -1.84% | 9.6천 |
|---|
| 2026.06.09 | ₩39,142 | ₩39,142 | ₩38,447 | ₩38,923 | -0.56% | 1.8천 |
|---|
| 2026.06.08 | ₩38,915 | ₩38,928 | ₩38,690 | ₩38,690 | -0.58% | 4.6천 |
|---|
| 2026.06.05 | ₩38,975 | ₩38,975 | ₩38,741 | ₩38,741 | -0.60% | 800 |
|---|
| 2026.06.04 | ₩39,329 | ₩39,462 | ₩39,329 | ₩39,462 | +0.34% | 1.2천 |
|---|
| 2026.06.03 | ₩39,356 | ₩39,356 | ₩39,254 | ₩39,254 | -0.26% | 1.8만 |
|---|
| 2026.06.02 | ₩39,128 | ₩39,303 | ₩39,128 | ₩39,303 | +0.45% | 1.5천 |
|---|
| 2026.06.01 | ₩38,948 | ₩39,017 | ₩38,948 | ₩39,017 | +0.18% | 700 |
|---|
| 2026.05.29 | ₩38,848 | ₩38,901 | ₩38,848 | ₩38,901 | +0.14% | 600 |
|---|
| 2026.05.28 | ₩38,921 | ₩38,921 | ₩38,792 | ₩38,792 | -0.33% | 800 |
|---|
| 2026.05.27 | ₩38,901 | ₩38,901 | ₩38,701 | ₩38,701 | -0.52% | 600 |
|---|
| 2026.05.26 | ₩38,634 | ₩38,888 | ₩38,634 | ₩38,870 | +0.61% | 1.6천 |
|---|
| 2026.05.22 | ₩38,594 | ₩38,594 | ₩38,540 | ₩38,543 | -0.13% | 1.6천 |
|---|
| 2026.05.21 | ₩38,019 | ₩38,200 | ₩37,939 | ₩38,174 | +0.41% | 600 |
|---|
| 2026.05.20 | ₩37,712 | ₩37,966 | ₩37,672 | ₩37,964 | +0.67% | 5.3천 |
|---|
| 2026.05.19 | ₩37,551 | ₩37,573 | ₩37,551 | ₩37,573 | +0.06% | 200 |
|---|
| 2026.05.18 | ₩37,912 | ₩37,912 | ₩37,636 | ₩37,816 | -0.25% | 1.3천 |
|---|
| 2026.05.15 | ₩37,899 | ₩37,899 | ₩37,764 | ₩37,764 | -0.36% | 200 |
|---|
| 2026.05.14 | ₩38,099 | ₩38,260 | ₩38,086 | ₩38,206 | +0.28% | 1.1만 |
|---|
| 2026.05.13 | ₩37,939 | ₩38,033 | ₩37,886 | ₩37,991 | +0.14% | 1.5천 |
|---|
| 2026.05.12 | ₩37,912 | ₩38,131 | ₩37,912 | ₩38,131 | +0.58% | 3.4천 |
|---|
| 2026.05.11 | ₩38,113 | ₩38,166 | ₩38,113 | ₩38,139 | +0.07% | 2.5천 |
|---|
| 2026.05.08 | ₩38,046 | ₩38,273 | ₩37,879 | ₩37,974 | -0.19% | 4.7천 |
|---|
| 2026.05.07 | ₩38,019 | ₩38,073 | ₩37,864 | ₩37,864 | -0.41% | 3.3천 |
|---|
| 2026.05.06 | ₩38,222 | ₩38,222 | ₩38,222 | ₩38,222 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩37,992 | ₩38,059 | ₩37,976 | ₩37,976 | -0.04% | 900 |
|---|
| 2026.05.04 | ₩37,886 | ₩38,019 | ₩37,712 | ₩37,720 | -0.44% | 1.6천 |
|---|
| 2026.05.01 | ₩37,987 | ₩37,987 | ₩37,853 | ₩37,853 | -0.35% | 700 |
|---|
| 2026.04.30 | ₩37,471 | ₩37,958 | ₩37,471 | ₩37,958 | +1.30% | 800 |
|---|
| 2026.04.29 | ₩37,605 | ₩37,605 | ₩37,284 | ₩37,344 | -0.69% | 2.3천 |
|---|
| 2026.04.28 | ₩37,712 | ₩37,712 | ₩37,378 | ₩37,398 | -0.83% | 2.4천 |
|---|
| 2026.04.27 | ₩37,819 | ₩37,819 | ₩37,729 | ₩37,729 | -0.24% | 1.8천 |
|---|
| 2026.04.24 | ₩37,872 | ₩37,872 | ₩37,785 | ₩37,791 | -0.22% | 2.6만 |
|---|
| 2026.04.23 | ₩37,805 | ₩37,845 | ₩37,745 | ₩37,769 | -0.10% | 4.5천 |
|---|
| 2026.04.22 | ₩37,832 | ₩37,832 | ₩37,645 | ₩37,705 | -0.34% | 5천 |
|---|
| 2026.04.21 | ₩38,073 | ₩38,073 | ₩37,685 | ₩37,685 | -1.02% | 800 |
|---|
| 2026.04.20 | ₩37,859 | ₩37,899 | ₩37,819 | ₩37,886 | +0.07% | 1.9천 |
|---|
| 2026.04.17 | ₩37,498 | ₩37,819 | ₩37,498 | ₩37,744 | +0.66% | 600 |
|---|
| 2026.04.16 | ₩37,284 | ₩37,284 | ₩37,204 | ₩37,256 | -0.08% | 1.2천 |
|---|
| 2026.04.15 | ₩37,070 | ₩37,124 | ₩37,070 | ₩37,097 | +0.07% | 1.1천 |
|---|
| 2026.04.14 | ₩37,151 | ₩37,151 | ₩37,124 | ₩37,140 | -0.03% | 1.7천 |
|---|
| 2026.04.13 | ₩36,362 | ₩36,978 | ₩36,362 | ₩36,978 | +1.69% | 4천 |
|---|
| 2026.04.10 | ₩36,950 | ₩36,950 | ₩36,510 | ₩36,510 | -1.19% | 5.1천 |
|---|
| 2026.04.09 | ₩36,629 | ₩36,810 | ₩36,616 | ₩36,758 | +0.35% | 1.4천 |
|---|
| 2026.04.08 | ₩36,708 | ₩36,708 | ₩36,708 | ₩36,708 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩35,681 | ₩35,725 | ₩35,681 | ₩35,725 | +0.12% | 900 |
|---|
| 2026.04.06 | ₩35,721 | ₩35,747 | ₩35,721 | ₩35,722 | +0.00% | 1.7천 |
|---|
| 2026.04.02 | ₩35,173 | ₩35,600 | ₩35,159 | ₩35,600 | +1.22% | 5.8천 |
|---|
| 2026.04.01 | ₩35,574 | ₩35,574 | ₩35,440 | ₩35,480 | -0.26% | 600 |
|---|
| 2026.03.31 | ₩34,799 | ₩35,240 | ₩34,799 | ₩35,240 | +1.27% | 6천 |
|---|
| 2026.03.30 | ₩34,986 | ₩34,986 | ₩34,344 | ₩34,474 | -1.46% | 2.7천 |
|---|
| 2026.03.27 | ₩34,652 | ₩34,654 | ₩34,652 | ₩34,654 | +0.01% | 400 |
|---|
| 2026.03.26 | ₩35,199 | ₩35,534 | ₩35,079 | ₩35,079 | -0.34% | 2천 |
|---|
| 2026.03.25 | ₩35,614 | ₩35,640 | ₩35,542 | ₩35,542 | -0.20% | 800 |
|---|
| 2026.03.24 | ₩35,320 | ₩35,538 | ₩35,320 | ₩35,413 | +0.26% | 3.3천 |
|---|
| 2026.03.23 | ₩35,400 | ₩35,400 | ₩35,344 | ₩35,344 | -0.16% | 500 |
|---|
| 2026.03.20 | ₩34,912 | ₩34,912 | ₩34,912 | ₩34,912 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩35,367 | ₩35,681 | ₩35,320 | ₩35,547 | +0.51% | 3.9천 |
|---|
| 2026.03.18 | ₩35,747 | ₩35,747 | ₩35,547 | ₩35,547 | -0.56% | 1.4천 |
|---|
| 2026.03.17 | ₩35,894 | ₩36,001 | ₩35,894 | ₩35,940 | +0.13% | 800 |
|---|
| 2026.03.16 | ₩35,975 | ₩35,975 | ₩35,707 | ₩35,770 | -0.57% | 1.7천 |
|---|
| 2026.03.13 | ₩35,640 | ₩35,640 | ₩35,379 | ₩35,379 | -0.73% | 2.2천 |
|---|
| 2026.03.12 | ₩35,587 | ₩35,587 | ₩35,324 | ₩35,324 | -0.74% | 2.1천 |
|---|
| 2026.03.11 | ₩35,963 | ₩35,963 | ₩35,936 | ₩35,936 | -0.07% | 800 |
|---|
| 2026.03.10 | ₩36,135 | ₩36,375 | ₩36,023 | ₩36,023 | -0.31% | 1.4천 |
|---|
| 2026.03.09 | ₩35,241 | ₩36,187 | ₩35,226 | ₩36,187 | +2.68% | 5.1천 |
|---|
| 2026.03.06 | ₩36,122 | ₩36,122 | ₩35,901 | ₩35,901 | -0.61% | 2.6천 |
|---|
| 2026.03.05 | ₩36,857 | ₩36,857 | ₩36,572 | ₩36,572 | -0.77% | 500 |
|---|
| 2026.03.04 | ₩36,923 | ₩36,992 | ₩36,763 | ₩36,992 | +0.18% | 2.2천 |
|---|
| 2026.03.03 | ₩36,269 | ₩36,743 | ₩36,269 | ₩36,691 | +1.16% | 1.3천 |
|---|
| 2026.03.02 | ₩37,388 | ₩37,388 | ₩37,388 | ₩37,388 | 0.00% | 400 |
|---|
| 2026.02.27 | ₩37,204 | ₩37,404 | ₩37,204 | ₩37,404 | +0.54% | 700 |
|---|
| 2026.02.26 | ₩37,458 | ₩37,458 | ₩37,110 | ₩37,431 | -0.07% | 5.2천 |
|---|
| 2026.02.25 | ₩37,431 | ₩37,431 | ₩37,311 | ₩37,311 | -0.32% | 1.1천 |
|---|
| 2026.02.24 | ₩37,057 | ₩37,137 | ₩37,057 | ₩37,116 | +0.16% | 1천 |
|---|
| 2026.02.23 | ₩37,137 | ₩37,231 | ₩36,723 | ₩36,758 | -1.02% | 2.9천 |
|---|
| 2026.02.20 | ₩37,017 | ₩37,217 | ₩37,017 | ₩37,205 | +0.51% | 1.9천 |
|---|
| 2026.02.19 | ₩36,823 | ₩36,983 | ₩36,823 | ₩36,983 | +0.44% | 700 |
|---|
| 2026.02.18 | ₩36,937 | ₩37,102 | ₩36,937 | ₩37,102 | +0.45% | 700 |
|---|
| 2026.02.17 | ₩36,760 | ₩36,853 | ₩36,760 | ₩36,853 | +0.25% | 500 |
|---|
| 2026.02.13 | ₩36,977 | ₩37,070 | ₩36,881 | ₩36,881 | -0.26% | 1.2천 |
|---|
| 2026.02.12 | ₩37,057 | ₩37,057 | ₩36,416 | ₩36,442 | -1.66% | 2.5천 |
|---|
| 2026.02.11 | ₩36,763 | ₩36,950 | ₩36,763 | ₩36,910 | +0.40% | 1만 |
|---|
| 2026.02.10 | ₩36,669 | ₩36,816 | ₩36,632 | ₩36,632 | -0.10% | 7천 |
|---|
| 2026.02.09 | ₩36,474 | ₩36,723 | ₩36,474 | ₩36,633 | +0.44% | 1.2만 |
|---|
| 2026.02.06 | ₩36,255 | ₩36,534 | ₩36,255 | ₩36,534 | +0.77% | 1.7천 |
|---|
| 2026.02.05 | ₩35,694 | ₩35,801 | ₩35,654 | ₩35,654 | -0.11% | 1.5천 |
|---|
| 2026.02.04 | ₩36,015 | ₩36,108 | ₩35,761 | ₩35,945 | -0.19% | 2.5천 |
|---|
| 2026.02.03 | ₩36,309 | ₩36,335 | ₩35,908 | ₩36,120 | -0.52% | 7.3천 |
|---|
| 2026.02.02 | ₩36,048 | ₩36,375 | ₩36,048 | ₩36,349 | +0.83% | 2.8천 |
|---|
| 2026.01.30 | ₩36,242 | ₩36,335 | ₩35,921 | ₩36,108 | -0.37% | 4.2만 |
|---|
| 2026.01.29 | ₩36,616 | ₩36,616 | ₩36,389 | ₩36,549 | -0.18% | 2.8천 |
|---|
| 2026.01.28 | ₩36,509 | ₩36,549 | ₩36,456 | ₩36,472 | -0.10% | 1.3만 |
|---|
| 2026.01.27 | ₩36,469 | ₩36,482 | ₩36,465 | ₩36,476 | +0.02% | 4천 |
|---|
| 2026.01.26 | ₩36,162 | ₩36,362 | ₩36,162 | ₩36,314 | +0.42% | 3.3천 |
|---|
| 2026.01.23 | ₩36,269 | ₩36,269 | ₩36,068 | ₩36,175 | -0.26% | 1.6만 |
|---|
| 2026.01.22 | ₩36,669 | ₩36,669 | ₩36,286 | ₩36,293 | -1.03% | 1.2만 |
|---|
| 2026.01.21 | ₩36,202 | ₩36,402 | ₩36,041 | ₩36,261 | +0.16% | 1.6만 |
|---|
| 2026.01.20 | ₩36,135 | ₩36,135 | ₩35,667 | ₩35,721 | -1.15% | 2.3만 |
|---|
| 2026.01.16 | ₩36,215 | ₩36,224 | ₩36,215 | ₩36,224 | +0.03% | 500 |
|---|
| 2026.01.15 | ₩36,309 | ₩36,309 | ₩36,175 | ₩36,175 | -0.37% | 3.4천 |
|---|
| 2026.01.14 | ₩35,921 | ₩35,922 | ₩35,790 | ₩35,922 | +0.00% | 6천 |
|---|
| 2026.01.13 | ₩36,001 | ₩36,001 | ₩35,908 | ₩35,925 | -0.21% | 1.4천 |
|---|
| 2026.01.12 | ₩35,854 | ₩35,956 | ₩35,854 | ₩35,956 | +0.28% | 4.8천 |
|---|
| 2026.01.09 | ₩35,747 | ₩35,934 | ₩35,707 | ₩35,910 | +0.46% | 1.5만 |
|---|
| 2026.01.08 | ₩35,453 | ₩35,574 | ₩35,453 | ₩35,514 | +0.17% | 1.5천 |
|---|
| 2026.01.07 | ₩35,734 | ₩35,734 | ₩35,435 | ₩35,435 | -0.84% | 5.7천 |
|---|
| 2026.01.06 | ₩35,520 | ₩35,841 | ₩35,520 | ₩35,828 | +0.87% | 3.8천 |
|---|
| 2026.01.05 | ₩35,093 | ₩35,360 | ₩34,905 | ₩35,281 | +0.54% | 1.6만 |
|---|
| 2026.01.02 | ₩34,705 | ₩34,919 | ₩34,692 | ₩34,845 | +0.40% | 2.9천 |
|---|
| 2025.12.31 | ₩34,812 | ₩34,812 | ₩34,549 | ₩34,549 | -0.76% | 7.6천 |
|---|
| 2025.12.30 | ₩35,039 | ₩35,039 | ₩34,879 | ₩34,879 | -0.46% | 1만 |
|---|
| 2025.12.29 | ₩35,052 | ₩35,052 | ₩34,892 | ₩34,942 | -0.32% | 4.8천 |
|---|
| 2025.12.26 | ₩35,093 | ₩35,093 | ₩34,946 | ₩35,026 | -0.19% | 5.5천 |
|---|
| 2025.12.24 | ₩34,972 | ₩35,039 | ₩34,905 | ₩35,039 | +0.19% | 4.2천 |
|---|
| 2025.12.23 | ₩34,972 | ₩34,972 | ₩34,799 | ₩34,908 | -0.18% | 3.1천 |
|---|
| 2025.12.22 | ₩34,852 | ₩34,959 | ₩34,812 | ₩34,946 | +0.27% | 2.1만 |
|---|
| 2025.12.19 | ₩34,632 | ₩34,718 | ₩34,632 | ₩34,638 | +0.02% | 1.1만 |
|---|
| 2025.12.18 | ₩34,424 | ₩34,678 | ₩34,398 | ₩34,398 | -0.08% | 1만 |
|---|
| 2025.12.17 | ₩34,384 | ₩34,384 | ₩34,173 | ₩34,173 | -0.61% | 3.8천 |
|---|
| 2025.12.16 | ₩34,464 | ₩34,464 | ₩34,402 | ₩34,460 | -0.01% | 1.5천 |
|---|
| 2025.12.15 | ₩34,932 | ₩34,932 | ₩34,784 | ₩34,784 | -0.42% | 300 |
|---|
| 2025.12.12 | ₩34,718 | ₩34,718 | ₩34,718 | ₩34,718 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩34,892 | ₩35,113 | ₩34,892 | ₩35,113 | +0.63% | 900 |
|---|
| 2025.12.10 | ₩34,611 | ₩34,892 | ₩34,611 | ₩34,864 | +0.73% | 300 |
|---|
| 2025.12.09 | ₩34,410 | ₩34,410 | ₩34,410 | ₩34,410 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩34,399 | ₩34,399 | ₩34,399 | ₩34,399 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩34,692 | ₩34,692 | ₩34,577 | ₩34,577 | -0.33% | 400 |
|---|
| 2025.12.04 | ₩34,537 | ₩34,537 | ₩34,519 | ₩34,519 | -0.05% | 400 |
|---|
| 2025.12.03 | ₩34,317 | ₩34,483 | ₩34,317 | ₩34,483 | +0.48% | 800 |
|---|
| 2025.12.02 | ₩34,264 | ₩34,344 | ₩34,236 | ₩34,268 | +0.01% | 900 |
|---|
| 2025.12.01 | ₩34,358 | ₩34,478 | ₩34,224 | ₩34,224 | -0.39% | 1.9천 |
|---|
| 2025.11.28 | ₩34,451 | ₩34,491 | ₩34,451 | ₩34,490 | +0.11% | 400 |
|---|
| 2025.11.26 | ₩34,144 | ₩34,398 | ₩34,144 | ₩34,291 | +0.43% | 1.1천 |
|---|
| 2025.11.25 | ₩33,582 | ₩34,001 | ₩33,582 | ₩34,001 | +1.25% | 1.8천 |
|---|
| 2025.11.24 | ₩33,569 | ₩33,569 | ₩33,548 | ₩33,548 | -0.06% | 600 |
|---|
| 2025.11.21 | ₩32,854 | ₩33,262 | ₩32,854 | ₩33,262 | +1.24% | 500 |
|---|
| 2025.11.20 | ₩33,676 | ₩33,676 | ₩32,731 | ₩32,731 | -2.81% | 2.3천 |
|---|
| 2025.11.19 | ₩33,248 | ₩33,302 | ₩33,115 | ₩33,256 | +0.02% | 1.4천 |
|---|
| 2025.11.18 | ₩33,235 | ₩33,342 | ₩33,235 | ₩33,259 | +0.07% | 800 |
|---|
| 2025.11.17 | ₩33,729 | ₩33,729 | ₩33,310 | ₩33,310 | -1.24% | 1.4천 |
|---|
| 2025.11.14 | ₩33,903 | ₩33,903 | ₩33,725 | ₩33,725 | -0.52% | 7.8천 |
|---|
| 2025.11.13 | ₩34,023 | ₩34,184 | ₩33,796 | ₩33,941 | -0.24% | 2.1천 |
|---|
| 2025.11.12 | ₩34,304 | ₩34,304 | ₩34,244 | ₩34,244 | -0.18% | 300 |
|---|
| 2025.11.11 | ₩34,193 | ₩34,193 | ₩34,193 | ₩34,193 | 0.00% | 600 |
|---|
| 2025.11.10 | ₩33,983 | ₩34,197 | ₩33,930 | ₩34,180 | +0.58% | 600 |
|---|
| 2025.11.07 | ₩33,596 | ₩33,903 | ₩33,489 | ₩33,903 | +0.91% | 4.6천 |
|---|
| 2025.11.06 | ₩33,756 | ₩33,770 | ₩33,562 | ₩33,609 | -0.44% | 1.3만 |
|---|
| 2025.11.05 | ₩33,760 | ₩33,943 | ₩33,716 | ₩33,863 | +0.30% | 1.7천 |
|---|
| 2025.11.04 | ₩33,703 | ₩33,756 | ₩33,596 | ₩33,609 | -0.28% | 1.3만 |
|---|
| 2025.11.03 | ₩33,917 | ₩33,917 | ₩33,716 | ₩33,917 | 0.00% | 5.1천 |
|---|
| 2025.10.31 | ₩33,957 | ₩33,957 | ₩33,957 | ₩33,957 | 0.00% | 300 |
|---|
| 2025.10.30 | ₩34,009 | ₩34,277 | ₩33,911 | ₩33,911 | -0.29% | 1.6만 |
|---|
| 2025.10.29 | ₩34,288 | ₩34,344 | ₩34,023 | ₩34,045 | -0.71% | 3.1만 |
|---|
| 2025.10.28 | ₩34,476 | ₩34,476 | ₩34,386 | ₩34,386 | -0.26% | 600 |
|---|
| 2025.10.27 | ₩34,625 | ₩34,716 | ₩34,625 | ₩34,716 | +0.26% | 400 |
|---|
| 2025.10.24 | ₩34,638 | ₩34,638 | ₩34,547 | ₩34,547 | -0.26% | 600 |
|---|
| 2025.10.23 | ₩34,371 | ₩34,392 | ₩34,371 | ₩34,392 | +0.06% | 1천 |
|---|
| 2025.10.22 | ₩34,277 | ₩34,277 | ₩33,997 | ₩34,144 | -0.39% | 1.3천 |
|---|
| 2025.10.21 | ₩34,197 | ₩34,317 | ₩34,197 | ₩34,317 | +0.35% | 3.2만 |
|---|
| 2025.10.20 | ₩34,184 | ₩34,224 | ₩34,184 | ₩34,224 | +0.12% | 300 |
|---|
| 2025.10.17 | ₩33,823 | ₩33,917 | ₩33,796 | ₩33,895 | +0.21% | 3.4천 |
|---|
| 2025.10.16 | ₩34,144 | ₩34,344 | ₩33,763 | ₩33,763 | -1.12% | 6.5천 |
|---|
| 2025.10.15 | ₩34,358 | ₩34,371 | ₩34,104 | ₩34,130 | -0.66% | 4.8천 |
|---|
| 2025.10.14 | ₩33,876 | ₩34,054 | ₩33,876 | ₩34,054 | +0.52% | 700 |
|---|
| 2025.10.13 | ₩33,823 | ₩33,863 | ₩33,787 | ₩33,850 | +0.08% | 1.5만 |
|---|
| 2025.10.10 | ₩33,943 | ₩33,943 | ₩33,476 | ₩33,476 | -1.38% | 1.1천 |
|---|