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 | ₩39,832 | ₩40,060 | ₩39,832 | ₩40,046 | +0.54% | 4천 |
| 2026.10.08 | ₩39,537 | ₩39,751 | ₩39,389 | ₩39,698 | +0.41% | 7.8천 |
| 2026.10.07 | ₩39,563 | ₩39,678 | ₩39,563 | ₩39,604 | +0.10% | 3.8천 |
| 2026.10.06 | ₩39,993 | ₩40,046 | ₩39,993 | ₩40,013 | +0.05% | 800 |
| 2026.10.05 | ₩39,396 | ₩39,778 | ₩39,362 | ₩39,765 | +0.94% | 1.6만 |
| 2026.10.02 | ₩39,362 | ₩39,523 | ₩39,362 | ₩39,470 | +0.27% | 1.4만 |
| 2026.10.01 | ₩39,000 | ₩39,315 | ₩39,000 | ₩39,315 | +0.81% | 2천 |
| 2026.09.30 | ₩39,047 | ₩39,047 | ₩39,047 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,047 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩39,255 | ₩39,282 | ₩39,101 | ₩39,276 | +0.05% | 3.6천 |
|---|
| 2026.09.28 | ₩39,295 | ₩39,295 | ₩39,176 | ₩39,228 | -0.17% | 900 |
|---|
| 2026.09.25 | ₩39,416 | ₩39,467 | ₩39,416 | ₩39,467 | +0.13% | 400 |
|---|
| 2026.09.24 | ₩39,282 | ₩39,356 | ₩39,268 | ₩39,282 | 0.00% | 2천 |
|---|
| 2026.09.23 | ₩39,510 | ₩39,590 | ₩39,429 | ₩39,429 | -0.20% | 4.1천 |
|---|
| 2026.09.22 | ₩39,671 | ₩39,724 | ₩39,577 | ₩39,680 | +0.02% | 5.7천 |
|---|
| 2026.09.21 | ₩39,402 | ₩39,684 | ₩39,402 | ₩39,598 | +0.50% | 2.7만 |
|---|
| 2026.09.18 | ₩39,134 | ₩39,276 | ₩39,134 | ₩39,276 | +0.36% | 3.2천 |
|---|
| 2026.09.17 | ₩39,275 | ₩39,322 | ₩39,215 | ₩39,284 | +0.02% | 4.1천 |
|---|
| 2026.09.16 | ₩39,349 | ₩39,368 | ₩38,984 | ₩38,984 | -0.93% | 1.4천 |
|---|
| 2026.09.15 | ₩39,156 | ₩39,156 | ₩39,156 | ₩39,156 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩39,443 | ₩39,604 | ₩39,443 | ₩39,498 | +0.14% | 1.7천 |
|---|
| 2026.09.11 | ₩39,657 | ₩39,722 | ₩39,657 | ₩39,722 | +0.16% | 500 |
|---|
| 2026.09.10 | ₩39,470 | ₩39,563 | ₩39,365 | ₩39,365 | -0.27% | 3.8천 |
|---|
| 2026.09.09 | ₩39,946 | ₩39,946 | ₩39,751 | ₩39,751 | -0.49% | 3.3천 |
|---|
| 2026.09.08 | ₩40,207 | ₩40,248 | ₩40,073 | ₩40,075 | -0.33% | 1.5만 |
|---|
| 2026.09.04 | ₩40,167 | ₩40,395 | ₩40,114 | ₩40,315 | +0.37% | 1.3만 |
|---|
| 2026.09.03 | ₩40,288 | ₩40,288 | ₩40,261 | ₩40,261 | -0.07% | 1.1천 |
|---|
| 2026.09.02 | ₩39,885 | ₩39,953 | ₩39,872 | ₩39,949 | +0.16% | 1.7천 |
|---|
| 2026.09.01 | ₩40,000 | ₩40,000 | ₩39,879 | ₩39,879 | -0.30% | 800 |
|---|
| 2026.08.31 | ₩40,489 | ₩40,489 | ₩40,261 | ₩40,355 | -0.33% | 1.8천 |
|---|
| 2026.08.28 | ₩40,986 | ₩40,986 | ₩40,513 | ₩40,513 | -1.15% | 1.4천 |
|---|
| 2026.08.27 | ₩40,878 | ₩40,892 | ₩40,873 | ₩40,892 | +0.03% | 1천 |
|---|
| 2026.08.26 | ₩40,851 | ₩40,912 | ₩40,771 | ₩40,873 | +0.05% | 2.3천 |
|---|
| 2026.08.25 | ₩40,650 | ₩40,664 | ₩40,650 | ₩40,662 | +0.03% | 3.7천 |
|---|
| 2026.08.24 | ₩40,570 | ₩40,570 | ₩40,489 | ₩40,564 | -0.01% | 900 |
|---|
| 2026.08.21 | ₩40,717 | ₩40,717 | ₩40,690 | ₩40,704 | -0.03% | 2.2천 |
|---|
| 2026.08.20 | ₩40,704 | ₩40,784 | ₩40,476 | ₩40,476 | -0.56% | 8.2천 |
|---|
| 2026.08.19 | ₩41,173 | ₩41,173 | ₩40,717 | ₩40,744 | -1.04% | 1.9만 |
|---|
| 2026.08.18 | ₩41,019 | ₩41,019 | ₩40,771 | ₩40,771 | -0.61% | 900 |
|---|
| 2026.08.17 | ₩41,334 | ₩41,334 | ₩41,281 | ₩41,281 | -0.13% | 500 |
|---|
| 2026.08.14 | ₩41,294 | ₩41,442 | ₩41,294 | ₩41,392 | +0.24% | 2.4천 |
|---|
| 2026.08.13 | ₩41,321 | ₩41,321 | ₩41,200 | ₩41,294 | -0.06% | 6.8천 |
|---|
| 2026.08.12 | ₩40,972 | ₩41,066 | ₩40,905 | ₩41,007 | +0.09% | 7.7천 |
|---|
| 2026.08.11 | ₩40,825 | ₩40,865 | ₩40,744 | ₩40,784 | -0.10% | 1.8천 |
|---|
| 2026.08.10 | ₩40,684 | ₩40,717 | ₩40,622 | ₩40,622 | -0.15% | 1.5천 |
|---|
| 2026.08.07 | ₩40,516 | ₩40,597 | ₩40,509 | ₩40,597 | +0.20% | 2.3천 |
|---|
| 2026.08.06 | ₩40,556 | ₩40,556 | ₩40,334 | ₩40,334 | -0.55% | 1.1천 |
|---|
| 2026.08.05 | ₩40,972 | ₩40,972 | ₩40,660 | ₩40,660 | -0.76% | 700 |
|---|
| 2026.08.04 | ₩40,221 | ₩40,744 | ₩40,221 | ₩40,717 | +1.23% | 600 |
|---|
| 2026.08.03 | ₩40,033 | ₩40,033 | ₩40,006 | ₩40,006 | -0.07% | 1.7천 |
|---|
| 2026.07.31 | ₩39,792 | ₩39,792 | ₩39,671 | ₩39,671 | -0.30% | 1.1천 |
|---|
| 2026.07.30 | ₩39,523 | ₩39,590 | ₩39,188 | ₩39,577 | +0.14% | 4.6천 |
|---|
| 2026.07.29 | ₩39,309 | ₩39,309 | ₩39,215 | ₩39,215 | -0.24% | 1.7천 |
|---|
| 2026.07.28 | ₩39,456 | ₩39,757 | ₩39,456 | ₩39,757 | +0.76% | 900 |
|---|
| 2026.07.27 | ₩39,899 | ₩39,899 | ₩39,631 | ₩39,707 | -0.48% | 2.4천 |
|---|
| 2026.07.24 | ₩39,738 | ₩39,738 | ₩39,639 | ₩39,639 | -0.25% | 2.4천 |
|---|
| 2026.07.23 | ₩39,416 | ₩39,644 | ₩39,416 | ₩39,631 | +0.54% | 2.3천 |
|---|
| 2026.07.22 | ₩39,832 | ₩39,832 | ₩39,657 | ₩39,672 | -0.40% | 1.7천 |
|---|
| 2026.07.21 | ₩39,537 | ₩39,724 | ₩39,530 | ₩39,663 | +0.32% | 1.8천 |
|---|
| 2026.07.20 | ₩39,724 | ₩39,738 | ₩39,315 | ₩39,315 | -1.03% | 4.9천 |
|---|
| 2026.07.17 | ₩39,242 | ₩39,698 | ₩39,242 | ₩39,488 | +0.63% | 3.1천 |
|---|
| 2026.07.16 | ₩39,792 | ₩39,792 | ₩39,604 | ₩39,691 | -0.25% | 800 |
|---|
| 2026.07.15 | ₩40,087 | ₩40,087 | ₩39,577 | ₩39,724 | -0.90% | 7.1천 |
|---|
| 2026.07.14 | ₩40,167 | ₩40,167 | ₩40,064 | ₩40,114 | -0.13% | 7.8천 |
|---|
| 2026.07.13 | ₩40,154 | ₩40,154 | ₩39,912 | ₩39,979 | -0.43% | 1.1만 |
|---|
| 2026.07.10 | ₩40,221 | ₩40,248 | ₩40,194 | ₩40,194 | -0.07% | 9.8천 |
|---|
| 2026.07.09 | ₩40,154 | ₩40,301 | ₩40,154 | ₩40,154 | 0.00% | 5.7천 |
|---|
| 2026.07.08 | ₩39,496 | ₩39,704 | ₩39,456 | ₩39,704 | +0.53% | 1.5천 |
|---|
| 2026.07.07 | ₩39,885 | ₩39,939 | ₩39,859 | ₩39,939 | +0.13% | 800 |
|---|
| 2026.07.06 | ₩40,181 | ₩40,315 | ₩40,140 | ₩40,222 | +0.10% | 7.7천 |
|---|
| 2026.07.02 | ₩40,503 | ₩40,503 | ₩40,001 | ₩40,001 | -1.24% | 1.9천 |
|---|
| 2026.07.01 | ₩40,415 | ₩40,415 | ₩40,236 | ₩40,236 | -0.44% | 800 |
|---|
| 2026.06.30 | ₩40,275 | ₩40,476 | ₩40,194 | ₩40,476 | +0.50% | 6.4천 |
|---|
| 2026.06.29 | ₩40,067 | ₩40,173 | ₩40,067 | ₩40,173 | +0.26% | 900 |
|---|
| 2026.06.26 | ₩39,885 | ₩39,953 | ₩39,859 | ₩39,859 | -0.07% | 2.2천 |
|---|
| 2026.06.25 | ₩40,154 | ₩40,160 | ₩40,046 | ₩40,085 | -0.17% | 1.8천 |
|---|
| 2026.06.24 | ₩39,698 | ₩39,698 | ₩39,641 | ₩39,641 | -0.14% | 300 |
|---|
| 2026.06.23 | ₩39,563 | ₩39,563 | ₩39,559 | ₩39,559 | -0.01% | 500 |
|---|
| 2026.06.22 | ₩40,100 | ₩40,127 | ₩40,020 | ₩40,073 | -0.07% | 4천 |
|---|
| 2026.06.18 | ₩39,792 | ₩39,912 | ₩39,792 | ₩39,810 | +0.05% | 1.1천 |
|---|
| 2026.06.17 | ₩40,087 | ₩40,087 | ₩39,478 | ₩39,478 | -1.52% | 800 |
|---|
| 2026.06.16 | ₩40,328 | ₩40,328 | ₩39,991 | ₩39,991 | -0.83% | 3.1천 |
|---|
| 2026.06.15 | ₩40,328 | ₩40,328 | ₩40,108 | ₩40,108 | -0.55% | 600 |
|---|
| 2026.06.12 | ₩39,631 | ₩39,912 | ₩39,631 | ₩39,833 | +0.51% | 2.2천 |
|---|
| 2026.06.11 | ₩39,027 | ₩39,443 | ₩38,893 | ₩39,396 | +0.95% | 5.3천 |
|---|
| 2026.06.10 | ₩39,349 | ₩39,362 | ₩38,624 | ₩38,624 | -1.84% | 9.6천 |
|---|
| 2026.06.09 | ₩39,295 | ₩39,295 | ₩38,598 | ₩39,075 | -0.56% | 1.8천 |
|---|
| 2026.06.08 | ₩39,067 | ₩39,081 | ₩38,842 | ₩38,842 | -0.58% | 4.6천 |
|---|
| 2026.06.05 | ₩39,127 | ₩39,127 | ₩38,893 | ₩38,893 | -0.60% | 800 |
|---|
| 2026.06.04 | ₩39,483 | ₩39,617 | ₩39,483 | ₩39,617 | +0.34% | 1.2천 |
|---|
| 2026.06.03 | ₩39,510 | ₩39,510 | ₩39,408 | ₩39,408 | -0.26% | 1.8만 |
|---|
| 2026.06.02 | ₩39,282 | ₩39,458 | ₩39,282 | ₩39,458 | +0.45% | 1.5천 |
|---|
| 2026.06.01 | ₩39,101 | ₩39,170 | ₩39,101 | ₩39,170 | +0.18% | 700 |
|---|
| 2026.05.29 | ₩39,000 | ₩39,054 | ₩39,000 | ₩39,054 | +0.14% | 600 |
|---|
| 2026.05.28 | ₩39,074 | ₩39,074 | ₩38,944 | ₩38,944 | -0.33% | 800 |
|---|
| 2026.05.27 | ₩39,054 | ₩39,054 | ₩38,852 | ₩38,852 | -0.52% | 600 |
|---|
| 2026.05.26 | ₩38,785 | ₩39,040 | ₩38,785 | ₩39,023 | +0.61% | 1.6천 |
|---|
| 2026.05.22 | ₩38,745 | ₩38,745 | ₩38,691 | ₩38,694 | -0.13% | 1.6천 |
|---|
| 2026.05.21 | ₩38,168 | ₩38,349 | ₩38,088 | ₩38,324 | +0.41% | 600 |
|---|
| 2026.05.20 | ₩37,860 | ₩38,115 | ₩37,819 | ₩38,113 | +0.67% | 5.3천 |
|---|
| 2026.05.19 | ₩37,699 | ₩37,720 | ₩37,699 | ₩37,720 | +0.06% | 200 |
|---|
| 2026.05.18 | ₩38,061 | ₩38,061 | ₩37,783 | ₩37,964 | -0.25% | 1.3천 |
|---|
| 2026.05.15 | ₩38,047 | ₩38,047 | ₩37,912 | ₩37,912 | -0.36% | 200 |
|---|
| 2026.05.14 | ₩38,249 | ₩38,410 | ₩38,235 | ₩38,356 | +0.28% | 1.1만 |
|---|
| 2026.05.13 | ₩38,088 | ₩38,182 | ₩38,034 | ₩38,140 | +0.14% | 1.5천 |
|---|
| 2026.05.12 | ₩38,061 | ₩38,281 | ₩38,061 | ₩38,281 | +0.58% | 3.4천 |
|---|
| 2026.05.11 | ₩38,262 | ₩38,316 | ₩38,262 | ₩38,289 | +0.07% | 2.5천 |
|---|
| 2026.05.08 | ₩38,195 | ₩38,423 | ₩38,027 | ₩38,123 | -0.19% | 4.7천 |
|---|
| 2026.05.07 | ₩38,168 | ₩38,222 | ₩38,013 | ₩38,013 | -0.41% | 3.3천 |
|---|
| 2026.05.06 | ₩38,372 | ₩38,372 | ₩38,372 | ₩38,372 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩38,141 | ₩38,208 | ₩38,125 | ₩38,125 | -0.04% | 900 |
|---|
| 2026.05.04 | ₩38,034 | ₩38,168 | ₩37,860 | ₩37,868 | -0.44% | 1.6천 |
|---|
| 2026.05.01 | ₩38,136 | ₩38,136 | ₩38,002 | ₩38,002 | -0.35% | 700 |
|---|
| 2026.04.30 | ₩37,618 | ₩38,107 | ₩37,618 | ₩38,107 | +1.30% | 800 |
|---|
| 2026.04.29 | ₩37,752 | ₩37,752 | ₩37,430 | ₩37,491 | -0.69% | 2.3천 |
|---|
| 2026.04.28 | ₩37,860 | ₩37,860 | ₩37,524 | ₩37,544 | -0.83% | 2.4천 |
|---|
| 2026.04.27 | ₩37,967 | ₩37,967 | ₩37,877 | ₩37,877 | -0.24% | 1.8천 |
|---|
| 2026.04.24 | ₩38,021 | ₩38,021 | ₩37,933 | ₩37,939 | -0.22% | 2.6만 |
|---|
| 2026.04.23 | ₩37,954 | ₩37,994 | ₩37,893 | ₩37,917 | -0.10% | 4.5천 |
|---|
| 2026.04.22 | ₩37,980 | ₩37,980 | ₩37,793 | ₩37,853 | -0.34% | 5천 |
|---|
| 2026.04.21 | ₩38,222 | ₩38,222 | ₩37,833 | ₩37,833 | -1.02% | 800 |
|---|
| 2026.04.20 | ₩38,007 | ₩38,047 | ₩37,967 | ₩38,034 | +0.07% | 1.9천 |
|---|
| 2026.04.17 | ₩37,645 | ₩37,967 | ₩37,645 | ₩37,892 | +0.66% | 600 |
|---|
| 2026.04.16 | ₩37,430 | ₩37,430 | ₩37,350 | ₩37,402 | -0.08% | 1.2천 |
|---|
| 2026.04.15 | ₩37,216 | ₩37,269 | ₩37,216 | ₩37,243 | +0.07% | 1.1천 |
|---|
| 2026.04.14 | ₩37,296 | ₩37,296 | ₩37,269 | ₩37,285 | -0.03% | 1.7천 |
|---|
| 2026.04.13 | ₩36,505 | ₩37,123 | ₩36,505 | ₩37,123 | +1.69% | 4천 |
|---|
| 2026.04.10 | ₩37,095 | ₩37,095 | ₩36,654 | ₩36,654 | -1.19% | 5.1천 |
|---|
| 2026.04.09 | ₩36,773 | ₩36,954 | ₩36,760 | ₩36,902 | +0.35% | 1.4천 |
|---|
| 2026.04.08 | ₩36,852 | ₩36,852 | ₩36,852 | ₩36,852 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩35,820 | ₩35,865 | ₩35,820 | ₩35,865 | +0.12% | 900 |
|---|
| 2026.04.06 | ₩35,861 | ₩35,888 | ₩35,861 | ₩35,862 | +0.00% | 1.7천 |
|---|
| 2026.04.02 | ₩35,311 | ₩35,740 | ₩35,297 | ₩35,740 | +1.22% | 5.8천 |
|---|
| 2026.04.01 | ₩35,713 | ₩35,713 | ₩35,579 | ₩35,619 | -0.26% | 600 |
|---|
| 2026.03.31 | ₩34,935 | ₩35,378 | ₩34,935 | ₩35,378 | +1.27% | 6천 |
|---|
| 2026.03.30 | ₩35,123 | ₩35,123 | ₩34,479 | ₩34,609 | -1.46% | 2.7천 |
|---|
| 2026.03.27 | ₩34,787 | ₩34,790 | ₩34,787 | ₩34,790 | +0.01% | 400 |
|---|
| 2026.03.26 | ₩35,337 | ₩35,673 | ₩35,217 | ₩35,217 | -0.34% | 2천 |
|---|
| 2026.03.25 | ₩35,753 | ₩35,780 | ₩35,681 | ₩35,681 | -0.20% | 800 |
|---|
| 2026.03.24 | ₩35,458 | ₩35,677 | ₩35,458 | ₩35,552 | +0.26% | 3.3천 |
|---|
| 2026.03.23 | ₩35,539 | ₩35,539 | ₩35,482 | ₩35,482 | -0.16% | 500 |
|---|
| 2026.03.20 | ₩35,049 | ₩35,049 | ₩35,049 | ₩35,049 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩35,505 | ₩35,820 | ₩35,458 | ₩35,686 | +0.51% | 3.9천 |
|---|
| 2026.03.18 | ₩35,888 | ₩35,888 | ₩35,686 | ₩35,686 | -0.56% | 1.4천 |
|---|
| 2026.03.17 | ₩36,035 | ₩36,142 | ₩36,035 | ₩36,081 | +0.13% | 800 |
|---|
| 2026.03.16 | ₩36,116 | ₩36,116 | ₩35,847 | ₩35,910 | -0.57% | 1.7천 |
|---|
| 2026.03.13 | ₩35,780 | ₩35,780 | ₩35,517 | ₩35,517 | -0.73% | 2.2천 |
|---|
| 2026.03.12 | ₩35,727 | ₩35,727 | ₩35,462 | ₩35,462 | -0.74% | 2.1천 |
|---|
| 2026.03.11 | ₩36,104 | ₩36,104 | ₩36,077 | ₩36,077 | -0.07% | 800 |
|---|
| 2026.03.10 | ₩36,277 | ₩36,518 | ₩36,164 | ₩36,164 | -0.31% | 1.4천 |
|---|
| 2026.03.09 | ₩35,379 | ₩36,329 | ₩35,364 | ₩36,329 | +2.68% | 5.1천 |
|---|
| 2026.03.06 | ₩36,263 | ₩36,263 | ₩36,042 | ₩36,042 | -0.61% | 2.6천 |
|---|
| 2026.03.05 | ₩37,001 | ₩37,001 | ₩36,715 | ₩36,715 | -0.77% | 500 |
|---|
| 2026.03.04 | ₩37,068 | ₩37,137 | ₩36,907 | ₩37,137 | +0.18% | 2.2천 |
|---|
| 2026.03.03 | ₩36,411 | ₩36,887 | ₩36,411 | ₩36,835 | +1.16% | 1.3천 |
|---|
| 2026.03.02 | ₩37,535 | ₩37,535 | ₩37,535 | ₩37,535 | 0.00% | 400 |
|---|
| 2026.02.27 | ₩37,350 | ₩37,551 | ₩37,350 | ₩37,551 | +0.54% | 700 |
|---|
| 2026.02.26 | ₩37,605 | ₩37,605 | ₩37,256 | ₩37,578 | -0.07% | 5.2천 |
|---|
| 2026.02.25 | ₩37,578 | ₩37,578 | ₩37,457 | ₩37,457 | -0.32% | 1.1천 |
|---|
| 2026.02.24 | ₩37,202 | ₩37,283 | ₩37,202 | ₩37,261 | +0.16% | 1천 |
|---|
| 2026.02.23 | ₩37,283 | ₩37,377 | ₩36,867 | ₩36,902 | -1.02% | 2.9천 |
|---|
| 2026.02.20 | ₩37,162 | ₩37,363 | ₩37,162 | ₩37,351 | +0.51% | 1.9천 |
|---|
| 2026.02.19 | ₩36,968 | ₩37,129 | ₩36,968 | ₩37,129 | +0.44% | 700 |
|---|
| 2026.02.18 | ₩37,082 | ₩37,248 | ₩37,082 | ₩37,248 | +0.45% | 700 |
|---|
| 2026.02.17 | ₩36,904 | ₩36,997 | ₩36,904 | ₩36,997 | +0.25% | 500 |
|---|
| 2026.02.13 | ₩37,122 | ₩37,216 | ₩37,025 | ₩37,025 | -0.26% | 1.2천 |
|---|
| 2026.02.12 | ₩37,202 | ₩37,202 | ₩36,558 | ₩36,585 | -1.66% | 2.5천 |
|---|
| 2026.02.11 | ₩36,907 | ₩37,095 | ₩36,907 | ₩37,055 | +0.40% | 1만 |
|---|
| 2026.02.10 | ₩36,813 | ₩36,961 | ₩36,776 | ₩36,776 | -0.10% | 7천 |
|---|
| 2026.02.09 | ₩36,617 | ₩36,867 | ₩36,617 | ₩36,777 | +0.44% | 1.2만 |
|---|
| 2026.02.06 | ₩36,397 | ₩36,678 | ₩36,397 | ₩36,678 | +0.77% | 1.7천 |
|---|
| 2026.02.05 | ₩35,834 | ₩35,941 | ₩35,794 | ₩35,794 | -0.11% | 1.5천 |
|---|
| 2026.02.04 | ₩36,156 | ₩36,250 | ₩35,901 | ₩36,086 | -0.19% | 2.5천 |
|---|
| 2026.02.03 | ₩36,451 | ₩36,478 | ₩36,049 | ₩36,262 | -0.52% | 7.3천 |
|---|
| 2026.02.02 | ₩36,189 | ₩36,518 | ₩36,189 | ₩36,491 | +0.83% | 2.8천 |
|---|
| 2026.01.30 | ₩36,384 | ₩36,478 | ₩36,062 | ₩36,250 | -0.37% | 4.2만 |
|---|
| 2026.01.29 | ₩36,760 | ₩36,760 | ₩36,531 | ₩36,692 | -0.18% | 2.8천 |
|---|
| 2026.01.28 | ₩36,652 | ₩36,692 | ₩36,599 | ₩36,615 | -0.10% | 1.3만 |
|---|
| 2026.01.27 | ₩36,612 | ₩36,625 | ₩36,608 | ₩36,619 | +0.02% | 4천 |
|---|
| 2026.01.26 | ₩36,303 | ₩36,505 | ₩36,303 | ₩36,456 | +0.42% | 3.3천 |
|---|
| 2026.01.23 | ₩36,411 | ₩36,411 | ₩36,210 | ₩36,317 | -0.26% | 1.6만 |
|---|
| 2026.01.22 | ₩36,813 | ₩36,813 | ₩36,428 | ₩36,435 | -1.03% | 1.2만 |
|---|
| 2026.01.21 | ₩36,344 | ₩36,545 | ₩36,183 | ₩36,403 | +0.16% | 1.6만 |
|---|
| 2026.01.20 | ₩36,277 | ₩36,277 | ₩35,807 | ₩35,861 | -1.15% | 2.3만 |
|---|
| 2026.01.16 | ₩36,357 | ₩36,366 | ₩36,357 | ₩36,366 | +0.03% | 500 |
|---|
| 2026.01.15 | ₩36,451 | ₩36,451 | ₩36,317 | ₩36,317 | -0.37% | 3.4천 |
|---|
| 2026.01.14 | ₩36,062 | ₩36,063 | ₩35,930 | ₩36,063 | +0.00% | 6천 |
|---|
| 2026.01.13 | ₩36,142 | ₩36,142 | ₩36,049 | ₩36,066 | -0.21% | 1.4천 |
|---|
| 2026.01.12 | ₩35,995 | ₩36,097 | ₩35,995 | ₩36,097 | +0.28% | 4.8천 |
|---|
| 2026.01.09 | ₩35,888 | ₩36,075 | ₩35,847 | ₩36,051 | +0.46% | 1.5만 |
|---|
| 2026.01.08 | ₩35,592 | ₩35,713 | ₩35,592 | ₩35,653 | +0.17% | 1.5천 |
|---|
| 2026.01.07 | ₩35,874 | ₩35,874 | ₩35,574 | ₩35,574 | -0.84% | 5.7천 |
|---|
| 2026.01.06 | ₩35,659 | ₩35,981 | ₩35,659 | ₩35,968 | +0.87% | 3.8천 |
|---|
| 2026.01.05 | ₩35,230 | ₩35,498 | ₩35,042 | ₩35,419 | +0.54% | 1.6만 |
|---|
| 2026.01.02 | ₩34,841 | ₩35,056 | ₩34,828 | ₩34,982 | +0.40% | 2.9천 |
|---|
| 2025.12.31 | ₩34,948 | ₩34,948 | ₩34,684 | ₩34,684 | -0.76% | 7.6천 |
|---|
| 2025.12.30 | ₩35,176 | ₩35,176 | ₩35,015 | ₩35,015 | -0.46% | 1만 |
|---|
| 2025.12.29 | ₩35,190 | ₩35,190 | ₩35,029 | ₩35,079 | -0.32% | 4.8천 |
|---|
| 2025.12.26 | ₩35,230 | ₩35,230 | ₩35,083 | ₩35,163 | -0.19% | 5.5천 |
|---|
| 2025.12.24 | ₩35,109 | ₩35,176 | ₩35,042 | ₩35,176 | +0.19% | 4.2천 |
|---|
| 2025.12.23 | ₩35,109 | ₩35,109 | ₩34,935 | ₩35,045 | -0.18% | 3.1천 |
|---|
| 2025.12.22 | ₩34,989 | ₩35,096 | ₩34,948 | ₩35,083 | +0.27% | 2.1만 |
|---|
| 2025.12.19 | ₩34,767 | ₩34,855 | ₩34,767 | ₩34,774 | +0.02% | 1.1만 |
|---|
| 2025.12.18 | ₩34,559 | ₩34,814 | ₩34,533 | ₩34,533 | -0.08% | 1만 |
|---|
| 2025.12.17 | ₩34,519 | ₩34,519 | ₩34,307 | ₩34,307 | -0.61% | 3.8천 |
|---|
| 2025.12.16 | ₩34,600 | ₩34,600 | ₩34,537 | ₩34,596 | -0.01% | 1.5천 |
|---|
| 2025.12.15 | ₩35,069 | ₩35,069 | ₩34,920 | ₩34,920 | -0.42% | 300 |
|---|
| 2025.12.12 | ₩34,855 | ₩34,855 | ₩34,855 | ₩34,855 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩35,029 | ₩35,250 | ₩35,029 | ₩35,250 | +0.63% | 900 |
|---|
| 2025.12.10 | ₩34,747 | ₩35,029 | ₩34,747 | ₩35,001 | +0.73% | 300 |
|---|
| 2025.12.09 | ₩34,545 | ₩34,545 | ₩34,545 | ₩34,545 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩34,534 | ₩34,534 | ₩34,534 | ₩34,534 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩34,828 | ₩34,828 | ₩34,712 | ₩34,712 | -0.33% | 400 |
|---|
| 2025.12.04 | ₩34,672 | ₩34,672 | ₩34,655 | ₩34,655 | -0.05% | 400 |
|---|
| 2025.12.03 | ₩34,452 | ₩34,618 | ₩34,452 | ₩34,618 | +0.48% | 800 |
|---|
| 2025.12.02 | ₩34,398 | ₩34,479 | ₩34,370 | ₩34,402 | +0.01% | 900 |
|---|
| 2025.12.01 | ₩34,492 | ₩34,613 | ₩34,358 | ₩34,358 | -0.39% | 1.9천 |
|---|
| 2025.11.28 | ₩34,586 | ₩34,626 | ₩34,586 | ₩34,625 | +0.11% | 400 |
|---|
| 2025.11.26 | ₩34,278 | ₩34,533 | ₩34,278 | ₩34,425 | +0.43% | 1.1천 |
|---|
| 2025.11.25 | ₩33,714 | ₩34,134 | ₩33,714 | ₩34,134 | +1.25% | 1.8천 |
|---|
| 2025.11.24 | ₩33,701 | ₩33,701 | ₩33,679 | ₩33,679 | -0.06% | 600 |
|---|
| 2025.11.21 | ₩32,983 | ₩33,392 | ₩32,983 | ₩33,392 | +1.24% | 500 |
|---|
| 2025.11.20 | ₩33,808 | ₩33,808 | ₩32,860 | ₩32,860 | -2.81% | 2.3천 |
|---|
| 2025.11.19 | ₩33,379 | ₩33,432 | ₩33,245 | ₩33,387 | +0.02% | 1.4천 |
|---|
| 2025.11.18 | ₩33,365 | ₩33,473 | ₩33,365 | ₩33,389 | +0.07% | 800 |
|---|
| 2025.11.17 | ₩33,862 | ₩33,862 | ₩33,440 | ₩33,440 | -1.24% | 1.4천 |
|---|
| 2025.11.14 | ₩34,036 | ₩34,036 | ₩33,858 | ₩33,858 | -0.52% | 7.8천 |
|---|
| 2025.11.13 | ₩34,157 | ₩34,318 | ₩33,929 | ₩34,074 | -0.24% | 2.1천 |
|---|
| 2025.11.12 | ₩34,439 | ₩34,439 | ₩34,378 | ₩34,378 | -0.18% | 300 |
|---|
| 2025.11.11 | ₩34,327 | ₩34,327 | ₩34,327 | ₩34,327 | 0.00% | 600 |
|---|
| 2025.11.10 | ₩34,117 | ₩34,331 | ₩34,063 | ₩34,314 | +0.58% | 600 |
|---|
| 2025.11.07 | ₩33,728 | ₩34,036 | ₩33,620 | ₩34,036 | +0.91% | 4.6천 |
|---|
| 2025.11.06 | ₩33,889 | ₩33,902 | ₩33,694 | ₩33,741 | -0.44% | 1.3만 |
|---|
| 2025.11.05 | ₩33,893 | ₩34,076 | ₩33,848 | ₩33,996 | +0.30% | 1.7천 |
|---|
| 2025.11.04 | ₩33,835 | ₩33,889 | ₩33,728 | ₩33,741 | -0.28% | 1.3만 |
|---|
| 2025.11.03 | ₩34,050 | ₩34,050 | ₩33,848 | ₩34,050 | 0.00% | 5.1천 |
|---|
| 2025.10.31 | ₩34,090 | ₩34,090 | ₩34,090 | ₩34,090 | 0.00% | 300 |
|---|
| 2025.10.30 | ₩34,142 | ₩34,412 | ₩34,044 | ₩34,044 | -0.29% | 1.6만 |
|---|
| 2025.10.29 | ₩34,423 | ₩34,479 | ₩34,157 | ₩34,178 | -0.71% | 3.1만 |
|---|
| 2025.10.28 | ₩34,612 | ₩34,612 | ₩34,520 | ₩34,520 | -0.26% | 600 |
|---|
| 2025.10.27 | ₩34,761 | ₩34,852 | ₩34,761 | ₩34,852 | +0.26% | 400 |
|---|
| 2025.10.24 | ₩34,774 | ₩34,774 | ₩34,683 | ₩34,683 | -0.26% | 600 |
|---|
| 2025.10.23 | ₩34,506 | ₩34,527 | ₩34,506 | ₩34,527 | +0.06% | 1천 |
|---|
| 2025.10.22 | ₩34,412 | ₩34,412 | ₩34,130 | ₩34,278 | -0.39% | 1.3천 |
|---|
| 2025.10.21 | ₩34,331 | ₩34,452 | ₩34,331 | ₩34,452 | +0.35% | 3.2만 |
|---|
| 2025.10.20 | ₩34,318 | ₩34,358 | ₩34,318 | ₩34,358 | +0.12% | 300 |
|---|
| 2025.10.17 | ₩33,956 | ₩34,050 | ₩33,929 | ₩34,028 | +0.21% | 3.4천 |
|---|
| 2025.10.16 | ₩34,278 | ₩34,479 | ₩33,895 | ₩33,895 | -1.12% | 6.5천 |
|---|
| 2025.10.15 | ₩34,492 | ₩34,506 | ₩34,237 | ₩34,264 | -0.66% | 4.8천 |
|---|
| 2025.10.14 | ₩34,009 | ₩34,188 | ₩34,009 | ₩34,188 | +0.52% | 700 |
|---|
| 2025.10.13 | ₩33,956 | ₩33,996 | ₩33,919 | ₩33,982 | +0.08% | 1.5만 |
|---|
| 2025.10.10 | ₩34,076 | ₩34,076 | ₩33,607 | ₩33,607 | -1.38% | 1.1천 |
|---|