시장 데이터를 불러오는 중
전체 종목
Xtrackers S&P 100 Ex Top 20 ETF 과거 주가
Xtrackers S&P 100 Ex Top 20 ETF · XOEX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtrackers S&P 100 Ex Top 20 ETF · XOEX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,445 | ₩53,744 | ₩53,445 | ₩53,744 | +0.56% | 500 |
| 2026.10.08 | ₩53,164 | ₩53,505 | ₩53,164 | ₩53,505 | +0.64% | 400 |
| 2026.10.07 | ₩53,084 | ₩53,231 | ₩53,084 | ₩53,127 | +0.08% | 2.8천 |
| 2026.10.06 | ₩53,391 | ₩53,413 | ₩53,365 | ₩53,413 | +0.04% | 2.8만 |
| 2026.10.05 | ₩53,058 | ₩53,247 | ₩53,058 | ₩53,247 | +0.36% | 1.4천 |
| 2026.10.02 | ₩53,205 | ₩53,205 | ₩53,143 | ₩53,143 | -0.12% | 1.1천 |
| 2026.10.01 | ₩52,934 | ₩52,934 | ₩52,934 | ₩52,934 | 0.00% | 100 |
| 2026.09.30 | ₩52,971 | ₩52,971 | ₩52,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,971 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩53,365 | ₩53,365 | ₩53,138 | ₩53,298 | -0.13% | 1.6천 |
|---|
| 2026.09.28 | ₩53,351 | ₩53,391 | ₩53,258 | ₩53,258 | -0.18% | 3.5천 |
|---|
| 2026.09.25 | ₩53,405 | ₩53,644 | ₩53,365 | ₩53,644 | +0.45% | 1.1천 |
|---|
| 2026.09.24 | ₩53,537 | ₩53,538 | ₩53,258 | ₩53,391 | -0.27% | 5천 |
|---|
| 2026.09.23 | ₩53,872 | ₩53,872 | ₩53,551 | ₩53,565 | -0.57% | 1.2만 |
|---|
| 2026.09.22 | ₩53,725 | ₩53,792 | ₩53,605 | ₩53,792 | +0.12% | 110.2만 |
|---|
| 2026.09.21 | ₩53,632 | ₩53,952 | ₩53,632 | ₩53,877 | +0.46% | 2.6천 |
|---|
| 2026.09.18 | ₩53,525 | ₩53,525 | ₩53,338 | ₩53,471 | -0.10% | 3.8천 |
|---|
| 2026.09.17 | ₩53,992 | ₩54,005 | ₩53,738 | ₩53,848 | -0.27% | 1.1만 |
|---|
| 2026.09.16 | ₩54,252 | ₩54,339 | ₩53,498 | ₩53,764 | -0.90% | 9.5만 |
|---|
| 2026.09.15 | ₩54,205 | ₩54,352 | ₩54,205 | ₩54,227 | +0.04% | 10.4만 |
|---|
| 2026.09.14 | ₩54,572 | ₩54,579 | ₩54,419 | ₩54,494 | -0.14% | 3.9천 |
|---|
| 2026.09.11 | ₩54,806 | ₩54,806 | ₩54,583 | ₩54,583 | -0.41% | 3.3천 |
|---|
| 2026.09.10 | ₩54,406 | ₩54,566 | ₩54,232 | ₩54,245 | -0.29% | 3.2천 |
|---|
| 2026.09.09 | ₩54,953 | ₩54,953 | ₩54,610 | ₩54,610 | -0.62% | 1.3천 |
|---|
| 2026.09.08 | ₩55,139 | ₩55,139 | ₩54,981 | ₩54,981 | -0.29% | 2.9천 |
|---|
| 2026.09.04 | ₩55,540 | ₩55,566 | ₩55,449 | ₩55,449 | -0.16% | 8.4천 |
|---|
| 2026.09.03 | ₩55,727 | ₩55,767 | ₩55,727 | ₩55,733 | +0.01% | 600 |
|---|
| 2026.09.02 | ₩55,300 | ₩55,460 | ₩55,257 | ₩55,316 | +0.03% | 3.5천 |
|---|
| 2026.09.01 | ₩55,313 | ₩55,313 | ₩55,073 | ₩55,073 | -0.43% | 41.2만 |
|---|
| 2026.08.31 | ₩55,520 | ₩55,660 | ₩55,460 | ₩55,566 | +0.08% | 63.6만 |
|---|
| 2026.08.28 | ₩55,713 | ₩55,780 | ₩55,688 | ₩55,780 | +0.12% | 23만 |
|---|
| 2026.08.27 | ₩55,780 | ₩55,807 | ₩55,780 | ₩55,793 | +0.02% | 900 |
|---|
| 2026.08.26 | ₩55,980 | ₩55,987 | ₩55,900 | ₩55,987 | +0.01% | 2.7천 |
|---|
| 2026.08.25 | ₩56,140 | ₩56,140 | ₩55,913 | ₩56,012 | -0.23% | 1천 |
|---|
| 2026.08.24 | ₩55,974 | ₩55,974 | ₩55,974 | ₩55,974 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩55,807 | ₩55,952 | ₩55,807 | ₩55,952 | +0.26% | 1.5천 |
|---|
| 2026.08.20 | ₩55,860 | ₩55,873 | ₩55,492 | ₩55,492 | -0.66% | 400 |
|---|
| 2026.08.19 | ₩55,994 | ₩56,035 | ₩55,941 | ₩55,941 | -0.09% | 1.8천 |
|---|
| 2026.08.18 | ₩55,753 | ₩55,753 | ₩55,692 | ₩55,692 | -0.11% | 900 |
|---|
| 2026.08.17 | ₩55,833 | ₩55,860 | ₩55,667 | ₩55,667 | -0.30% | 1.1천 |
|---|
| 2026.08.14 | ₩55,953 | ₩55,953 | ₩55,900 | ₩55,901 | -0.09% | 800 |
|---|
| 2026.08.13 | ₩56,114 | ₩56,114 | ₩55,820 | ₩56,031 | -0.15% | 700 |
|---|
| 2026.08.12 | ₩55,486 | ₩55,660 | ₩55,486 | ₩55,627 | +0.25% | 200 |
|---|
| 2026.08.11 | ₩55,540 | ₩55,631 | ₩55,448 | ₩55,448 | -0.17% | 3.4천 |
|---|
| 2026.08.10 | ₩55,326 | ₩55,406 | ₩55,326 | ₩55,326 | 0.00% | 700 |
|---|
| 2026.08.07 | ₩54,959 | ₩55,202 | ₩54,959 | ₩55,202 | +0.44% | 2.1천 |
|---|
| 2026.08.06 | ₩54,846 | ₩54,846 | ₩54,686 | ₩54,715 | -0.24% | 500 |
|---|
| 2026.08.05 | ₩55,125 | ₩55,126 | ₩55,098 | ₩55,098 | -0.05% | 2.3천 |
|---|
| 2026.08.04 | ₩55,033 | ₩55,099 | ₩55,033 | ₩55,099 | +0.12% | 600 |
|---|
| 2026.08.03 | ₩53,992 | ₩54,069 | ₩53,832 | ₩54,069 | +0.14% | 114.1만 |
|---|
| 2026.07.31 | ₩53,858 | ₩53,858 | ₩53,712 | ₩53,718 | -0.26% | 221.6만 |
|---|
| 2026.07.30 | ₩53,445 | ₩53,724 | ₩53,445 | ₩53,724 | +0.52% | 900 |
|---|
| 2026.07.29 | ₩53,832 | ₩54,032 | ₩53,413 | ₩53,413 | -0.78% | 1.1천 |
|---|
| 2026.07.28 | ₩54,196 | ₩54,196 | ₩54,196 | ₩54,196 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩53,885 | ₩53,885 | ₩53,752 | ₩53,788 | -0.18% | 700 |
|---|
| 2026.07.24 | ₩53,325 | ₩53,618 | ₩53,325 | ₩53,419 | +0.18% | 900 |
|---|
| 2026.07.23 | ₩53,231 | ₩53,231 | ₩53,058 | ₩53,138 | -0.18% | 1.7천 |
|---|
| 2026.07.22 | ₩53,245 | ₩53,294 | ₩53,245 | ₩53,294 | +0.09% | 200 |
|---|
| 2026.07.21 | ₩53,098 | ₩53,391 | ₩53,098 | ₩53,373 | +0.52% | 600 |
|---|
| 2026.07.20 | ₩53,205 | ₩53,205 | ₩53,119 | ₩53,119 | -0.16% | 1천 |
|---|
| 2026.07.17 | ₩53,738 | ₩53,738 | ₩53,479 | ₩53,479 | -0.48% | 1.8천 |
|---|
| 2026.07.16 | ₩53,858 | ₩54,004 | ₩53,832 | ₩54,004 | +0.27% | 1.5천 |
|---|
| 2026.07.15 | ₩53,525 | ₩53,626 | ₩53,525 | ₩53,626 | +0.19% | 600 |
|---|
| 2026.07.14 | ₩53,832 | ₩53,912 | ₩53,513 | ₩53,513 | -0.59% | 4.3천 |
|---|
| 2026.07.13 | ₩53,818 | ₩53,881 | ₩53,818 | ₩53,881 | +0.12% | 200 |
|---|
| 2026.07.10 | ₩54,053 | ₩54,053 | ₩54,053 | ₩54,053 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩54,045 | ₩54,045 | ₩53,898 | ₩53,898 | -0.27% | 1.4천 |
|---|
| 2026.07.08 | ₩53,741 | ₩53,741 | ₩53,741 | ₩53,741 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩54,331 | ₩54,331 | ₩54,331 | ₩54,331 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩54,365 | ₩54,459 | ₩54,365 | ₩54,459 | +0.17% | 400 |
|---|
| 2026.07.02 | ₩54,379 | ₩54,432 | ₩54,005 | ₩54,384 | +0.01% | 5.1천 |
|---|
| 2026.07.01 | ₩54,099 | ₩54,099 | ₩53,925 | ₩53,936 | -0.30% | 3.8천 |
|---|
| 2026.06.30 | ₩54,005 | ₩54,125 | ₩53,992 | ₩53,992 | -0.02% | 5.9천 |
|---|
| 2026.06.29 | ₩53,912 | ₩54,099 | ₩53,792 | ₩54,024 | +0.21% | 1.9만 |
|---|
| 2026.06.26 | ₩53,658 | ₩53,932 | ₩53,618 | ₩53,672 | +0.02% | 5.6천 |
|---|
| 2026.06.25 | ₩53,785 | ₩53,885 | ₩53,712 | ₩53,729 | -0.10% | 900 |
|---|
| 2026.06.24 | ₩53,229 | ₩53,229 | ₩53,091 | ₩53,154 | -0.14% | 3.2천 |
|---|
| 2026.06.23 | ₩53,164 | ₩53,164 | ₩53,151 | ₩53,151 | -0.03% | 900 |
|---|
| 2026.06.22 | ₩53,498 | ₩53,498 | ₩53,483 | ₩53,483 | -0.03% | 600 |
|---|
| 2026.06.18 | ₩53,405 | ₩53,458 | ₩53,338 | ₩53,429 | +0.04% | 1.3천 |
|---|
| 2026.06.17 | ₩54,032 | ₩54,032 | ₩53,370 | ₩53,370 | -1.22% | 3.7천 |
|---|
| 2026.06.16 | ₩54,005 | ₩54,099 | ₩53,882 | ₩53,882 | -0.23% | 700 |
|---|
| 2026.06.15 | ₩54,364 | ₩54,365 | ₩54,135 | ₩54,135 | -0.42% | 1.4천 |
|---|
| 2026.06.12 | ₩53,565 | ₩53,738 | ₩53,525 | ₩53,669 | +0.19% | 3천 |
|---|
| 2026.06.11 | ₩52,524 | ₩53,174 | ₩52,444 | ₩53,174 | +1.24% | 3.2천 |
|---|
| 2026.06.10 | ₩52,551 | ₩52,551 | ₩52,289 | ₩52,289 | -0.50% | 300 |
|---|
| 2026.06.09 | ₩52,217 | ₩52,890 | ₩52,217 | ₩52,890 | +1.29% | 300 |
|---|
| 2026.06.08 | ₩53,164 | ₩53,311 | ₩52,936 | ₩52,936 | -0.43% | 2.1천 |
|---|
| 2026.06.05 | ₩53,778 | ₩53,778 | ₩52,818 | ₩52,828 | -1.77% | 1.8천 |
|---|
| 2026.06.04 | ₩53,938 | ₩53,938 | ₩53,938 | ₩53,938 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩53,578 | ₩53,578 | ₩53,419 | ₩53,419 | -0.30% | 600 |
|---|
| 2026.06.02 | ₩53,405 | ₩53,704 | ₩53,258 | ₩53,704 | +0.56% | 5.6천 |
|---|
| 2026.06.01 | ₩53,632 | ₩53,632 | ₩53,533 | ₩53,533 | -0.18% | 700 |
|---|
| 2026.05.29 | ₩53,605 | ₩53,634 | ₩53,605 | ₩53,634 | +0.05% | 1.2천 |
|---|
| 2026.05.28 | ₩52,884 | ₩53,365 | ₩52,884 | ₩53,271 | +0.73% | 2천 |
|---|
| 2026.05.27 | ₩53,111 | ₩53,111 | ₩52,882 | ₩52,882 | -0.43% | 1천 |
|---|
| 2026.05.26 | ₩52,938 | ₩53,038 | ₩52,938 | ₩53,038 | +0.19% | 400 |
|---|
| 2026.05.22 | ₩52,951 | ₩53,000 | ₩52,840 | ₩52,840 | -0.21% | 300 |
|---|
| 2026.05.21 | ₩51,857 | ₩52,244 | ₩51,857 | ₩52,164 | +0.59% | 2.8천 |
|---|
| 2026.05.20 | ₩51,990 | ₩52,058 | ₩51,990 | ₩52,058 | +0.13% | 3.2천 |
|---|
| 2026.05.19 | ₩51,643 | ₩51,723 | ₩51,439 | ₩51,439 | -0.40% | 8.3천 |
|---|
| 2026.05.18 | ₩51,390 | ₩51,544 | ₩51,390 | ₩51,544 | +0.30% | 200 |
|---|
| 2026.05.15 | ₩51,643 | ₩51,643 | ₩51,230 | ₩51,296 | -0.67% | 52.4만 |
|---|
| 2026.05.14 | ₩51,830 | ₩51,830 | ₩51,806 | ₩51,806 | -0.05% | 300 |
|---|
| 2026.05.13 | ₩51,550 | ₩51,550 | ₩51,511 | ₩51,511 | -0.08% | 34.8만 |
|---|
| 2026.05.12 | ₩51,617 | ₩51,743 | ₩51,617 | ₩51,743 | +0.25% | 200 |
|---|
| 2026.05.11 | ₩51,795 | ₩51,795 | ₩51,795 | ₩51,795 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩51,483 | ₩51,619 | ₩51,483 | ₩51,619 | +0.26% | 700 |
|---|
| 2026.05.07 | ₩51,550 | ₩51,563 | ₩51,203 | ₩51,208 | -0.66% | 3.8천 |
|---|
| 2026.05.06 | ₩51,558 | ₩51,558 | ₩51,558 | ₩51,558 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩50,416 | ₩50,697 | ₩50,416 | ₩50,697 | +0.56% | 100 |
|---|
| 2026.05.04 | ₩50,722 | ₩50,722 | ₩50,237 | ₩50,237 | -0.96% | 300 |
|---|
| 2026.05.01 | ₩50,796 | ₩50,796 | ₩50,796 | ₩50,796 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩50,602 | ₩50,803 | ₩50,602 | ₩50,803 | +0.40% | 400 |
|---|
| 2026.04.29 | ₩49,695 | ₩49,804 | ₩49,695 | ₩49,804 | +0.22% | 700 |
|---|
| 2026.04.28 | ₩49,588 | ₩49,735 | ₩49,588 | ₩49,735 | +0.30% | 300 |
|---|
| 2026.04.27 | ₩49,695 | ₩49,695 | ₩49,607 | ₩49,607 | -0.18% | 3.7천 |
|---|
| 2026.04.24 | ₩49,775 | ₩49,775 | ₩49,682 | ₩49,764 | -0.02% | 1.2천 |
|---|
| 2026.04.23 | ₩49,428 | ₩49,628 | ₩49,428 | ₩49,455 | +0.05% | 8.2만 |
|---|
| 2026.04.22 | ₩49,815 | ₩49,815 | ₩49,535 | ₩49,556 | -0.52% | 13.1만 |
|---|
| 2026.04.21 | ₩49,842 | ₩49,855 | ₩49,467 | ₩49,467 | -0.75% | 8.5천 |
|---|
| 2026.04.20 | ₩49,775 | ₩49,788 | ₩49,731 | ₩49,731 | -0.09% | 1.2천 |
|---|
| 2026.04.17 | ₩49,695 | ₩49,975 | ₩49,695 | ₩49,799 | +0.21% | 8.3만 |
|---|
| 2026.04.16 | ₩49,161 | ₩49,335 | ₩49,161 | ₩49,215 | +0.11% | 40.7만 |
|---|
| 2026.04.15 | ₩49,054 | ₩49,098 | ₩49,054 | ₩49,098 | +0.09% | 400 |
|---|
| 2026.04.14 | ₩48,973 | ₩48,973 | ₩48,973 | ₩48,973 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩48,374 | ₩48,814 | ₩48,374 | ₩48,814 | +0.91% | 41.5만 |
|---|
| 2026.04.10 | ₩48,280 | ₩48,280 | ₩48,234 | ₩48,234 | -0.10% | 34.2만 |
|---|
| 2026.04.09 | ₩48,731 | ₩48,731 | ₩48,731 | ₩48,731 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩48,627 | ₩48,653 | ₩48,441 | ₩48,653 | +0.05% | 2천 |
|---|
| 2026.04.07 | ₩47,440 | ₩47,647 | ₩47,440 | ₩47,647 | +0.44% | 300 |
|---|
| 2026.04.06 | ₩47,708 | ₩47,708 | ₩47,708 | ₩47,708 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩47,420 | ₩47,530 | ₩47,420 | ₩47,530 | +0.23% | 1천 |
|---|
| 2026.04.01 | ₩47,457 | ₩47,457 | ₩47,457 | ₩47,457 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩47,306 | ₩47,306 | ₩47,129 | ₩47,296 | -0.02% | 400 |
|---|
| 2026.03.30 | ₩46,225 | ₩46,392 | ₩46,225 | ₩46,392 | +0.36% | 300 |
|---|
| 2026.03.27 | ₩46,443 | ₩46,443 | ₩46,443 | ₩46,443 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩47,293 | ₩47,293 | ₩47,106 | ₩47,113 | -0.38% | 2.8천 |
|---|
| 2026.03.25 | ₩47,546 | ₩47,600 | ₩47,386 | ₩47,526 | -0.04% | 3.9천 |
|---|
| 2026.03.24 | ₩47,213 | ₩47,373 | ₩47,159 | ₩47,182 | -0.07% | 4.2천 |
|---|
| 2026.03.23 | ₩47,446 | ₩47,520 | ₩47,272 | ₩47,272 | -0.37% | 3.4천 |
|---|
| 2026.03.20 | ₩47,293 | ₩47,293 | ₩46,719 | ₩46,839 | -0.96% | 4.9천 |
|---|
| 2026.03.19 | ₩47,213 | ₩47,369 | ₩47,199 | ₩47,369 | +0.33% | 3.3천 |
|---|
| 2026.03.18 | ₩47,346 | ₩47,346 | ₩47,346 | ₩47,346 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩48,280 | ₩48,280 | ₩48,036 | ₩48,036 | -0.51% | 300 |
|---|
| 2026.03.16 | ₩48,020 | ₩48,134 | ₩47,893 | ₩47,969 | -0.11% | 4.6천 |
|---|
| 2026.03.13 | ₩47,920 | ₩47,920 | ₩47,617 | ₩47,617 | -0.63% | 26.5만 |
|---|
| 2026.03.12 | ₩48,120 | ₩48,120 | ₩47,741 | ₩47,741 | -0.79% | 100 |
|---|
| 2026.03.11 | ₩48,521 | ₩48,521 | ₩48,314 | ₩48,439 | -0.17% | 3.9천 |
|---|
| 2026.03.10 | ₩48,774 | ₩48,774 | ₩48,471 | ₩48,471 | -0.62% | 1.5천 |
|---|
| 2026.03.09 | ₩48,697 | ₩48,697 | ₩48,697 | ₩48,697 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩48,627 | ₩48,747 | ₩48,627 | ₩48,747 | +0.25% | 500 |
|---|
| 2026.03.05 | ₩48,894 | ₩49,069 | ₩48,747 | ₩49,069 | +0.36% | 1.1천 |
|---|
| 2026.03.04 | ₩49,401 | ₩49,535 | ₩49,401 | ₩49,535 | +0.27% | 300 |
|---|
| 2026.03.03 | ₩48,948 | ₩49,215 | ₩48,707 | ₩49,215 | +0.55% | 2.2천 |
|---|
| 2026.03.02 | ₩49,241 | ₩49,647 | ₩49,241 | ₩49,647 | +0.82% | 500 |
|---|
| 2026.02.27 | ₩49,335 | ₩49,500 | ₩49,309 | ₩49,500 | +0.34% | 1.5천 |
|---|
| 2026.02.26 | ₩49,428 | ₩49,630 | ₩49,428 | ₩49,630 | +0.41% | 300 |
|---|
| 2026.02.25 | ₩49,428 | ₩49,642 | ₩49,428 | ₩49,615 | +0.38% | 27.2만 |
|---|
| 2026.02.24 | ₩49,014 | ₩49,409 | ₩49,014 | ₩49,409 | +0.81% | 2.2천 |
|---|
| 2026.02.23 | ₩49,415 | ₩49,415 | ₩48,934 | ₩48,934 | -0.97% | 1.5천 |
|---|
| 2026.02.20 | ₩49,548 | ₩49,674 | ₩49,481 | ₩49,674 | +0.25% | 500 |
|---|
| 2026.02.19 | ₩49,495 | ₩49,571 | ₩49,495 | ₩49,571 | +0.15% | 500 |
|---|
| 2026.02.18 | ₩49,788 | ₩49,788 | ₩49,648 | ₩49,768 | -0.04% | 5.3천 |
|---|
| 2026.02.17 | ₩49,535 | ₩49,535 | ₩49,535 | ₩49,535 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩49,201 | ₩49,602 | ₩49,201 | ₩49,602 | +0.81% | 1.4천 |
|---|
| 2026.02.12 | ₩49,255 | ₩49,255 | ₩49,188 | ₩49,249 | -0.01% | 16.1만 |
|---|
| 2026.02.11 | ₩50,095 | ₩50,095 | ₩49,976 | ₩49,976 | -0.24% | 16만 |
|---|
| 2026.02.10 | ₩50,019 | ₩50,019 | ₩50,019 | ₩50,019 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩49,842 | ₩50,175 | ₩49,842 | ₩50,175 | +0.67% | 4천 |
|---|
| 2026.02.06 | ₩49,735 | ₩50,061 | ₩49,735 | ₩50,061 | +0.65% | 600 |
|---|
| 2026.02.05 | ₩49,228 | ₩49,228 | ₩48,956 | ₩48,956 | -0.55% | 16.1만 |
|---|
| 2026.02.04 | ₩49,602 | ₩49,602 | ₩49,388 | ₩49,543 | -0.12% | 16만 |
|---|
| 2026.02.03 | ₩49,561 | ₩49,724 | ₩49,561 | ₩49,724 | +0.33% | 300 |
|---|
| 2026.02.02 | ₩49,682 | ₩49,895 | ₩49,682 | ₩49,852 | +0.34% | 16.9만 |
|---|
| 2026.01.30 | ₩49,308 | ₩49,459 | ₩49,308 | ₩49,459 | +0.31% | 15.7만 |
|---|
| 2026.01.29 | ₩49,321 | ₩49,357 | ₩49,161 | ₩49,357 | +0.07% | 16만 |
|---|
| 2026.01.28 | ₩49,575 | ₩49,588 | ₩49,268 | ₩49,329 | -0.50% | 15.7만 |
|---|
| 2026.01.27 | ₩49,495 | ₩49,495 | ₩49,401 | ₩49,491 | -0.01% | 15.7만 |
|---|
| 2026.01.26 | ₩49,642 | ₩49,762 | ₩49,628 | ₩49,628 | -0.03% | 16.6만 |
|---|
| 2026.01.23 | ₩49,642 | ₩49,642 | ₩49,335 | ₩49,525 | -0.23% | 15.7만 |
|---|
| 2026.01.22 | ₩49,775 | ₩50,035 | ₩49,748 | ₩49,748 | -0.05% | 13.5만 |
|---|
| 2026.01.21 | ₩49,628 | ₩49,762 | ₩49,628 | ₩49,652 | +0.05% | 16.2만 |
|---|
| 2026.01.20 | ₩49,174 | ₩49,308 | ₩48,981 | ₩48,981 | -0.39% | 16.7만 |
|---|
| 2026.01.16 | ₩49,695 | ₩49,743 | ₩49,695 | ₩49,743 | +0.10% | 13.4만 |
|---|
| 2026.01.15 | ₩49,935 | ₩50,055 | ₩49,890 | ₩49,890 | -0.09% | 13.7만 |
|---|
| 2026.01.14 | ₩49,521 | ₩49,798 | ₩49,521 | ₩49,798 | +0.56% | 2.9천 |
|---|
| 2026.01.13 | ₩49,828 | ₩49,828 | ₩49,712 | ₩49,712 | -0.23% | 9.4만 |
|---|
| 2026.01.12 | ₩49,748 | ₩49,867 | ₩49,748 | ₩49,867 | +0.24% | 13.4만 |
|---|
| 2026.01.09 | ₩49,828 | ₩49,935 | ₩49,828 | ₩49,891 | +0.13% | 1.5천 |
|---|
| 2026.01.08 | ₩49,695 | ₩49,695 | ₩49,628 | ₩49,658 | -0.08% | 11.2만 |
|---|
| 2026.01.07 | ₩49,802 | ₩49,802 | ₩49,496 | ₩49,496 | -0.61% | 2.7만 |
|---|
| 2026.01.06 | ₩49,911 | ₩49,911 | ₩49,911 | ₩49,911 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩49,468 | ₩49,468 | ₩49,468 | ₩49,468 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩48,984 | ₩48,984 | ₩48,984 | ₩48,984 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩48,821 | ₩48,821 | ₩48,821 | ₩48,821 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩49,149 | ₩49,149 | ₩49,149 | ₩49,149 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩49,197 | ₩49,197 | ₩49,197 | ₩49,197 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩49,357 | ₩49,357 | ₩49,357 | ₩49,357 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩49,348 | ₩49,435 | ₩49,348 | ₩49,435 | +0.18% | 600 |
|---|
| 2025.12.23 | ₩49,134 | ₩49,184 | ₩49,134 | ₩49,184 | +0.10% | 400 |
|---|
| 2025.12.22 | ₩49,215 | ₩49,215 | ₩49,204 | ₩49,204 | -0.02% | 200 |
|---|
| 2025.12.19 | ₩48,841 | ₩48,841 | ₩48,790 | ₩48,790 | -0.10% | 100 |
|---|
| 2025.12.18 | ₩48,897 | ₩48,897 | ₩48,897 | ₩48,897 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩48,741 | ₩48,741 | ₩48,741 | ₩48,741 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩48,889 | ₩48,889 | ₩48,889 | ₩48,889 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩49,268 | ₩49,268 | ₩49,174 | ₩49,259 | -0.02% | 1.1천 |
|---|
| 2025.12.12 | ₩49,228 | ₩49,228 | ₩49,228 | ₩49,228 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩49,412 | ₩49,412 | ₩49,412 | ₩49,412 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩49,110 | ₩49,110 | ₩49,110 | ₩49,110 | 0.00% | 400 |
|---|
| 2025.12.09 | ₩48,618 | ₩48,618 | ₩48,618 | ₩48,618 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩48,583 | ₩48,583 | ₩48,583 | ₩48,583 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩48,710 | ₩48,710 | ₩48,710 | ₩48,710 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩48,662 | ₩48,662 | ₩48,662 | ₩48,662 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩48,848 | ₩48,848 | ₩48,842 | ₩48,842 | -0.01% | 200 |
|---|
| 2025.12.02 | ₩48,559 | ₩48,559 | ₩48,559 | ₩48,559 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩48,711 | ₩48,711 | ₩48,499 | ₩48,499 | -0.44% | 2.4천 |
|---|
| 2025.11.28 | ₩48,665 | ₩48,665 | ₩48,665 | ₩48,665 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩48,375 | ₩48,375 | ₩48,375 | ₩48,375 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩48,054 | ₩48,054 | ₩48,018 | ₩48,018 | -0.07% | 700 |
|---|
| 2025.11.24 | ₩47,504 | ₩47,504 | ₩47,504 | ₩47,504 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩47,465 | ₩47,465 | ₩47,242 | ₩47,242 | -0.47% | 200 |
|---|
| 2025.11.20 | ₩46,576 | ₩46,576 | ₩46,576 | ₩46,576 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩47,159 | ₩47,165 | ₩47,066 | ₩47,165 | +0.01% | 700 |
|---|
| 2025.11.18 | ₩47,332 | ₩47,332 | ₩47,332 | ₩47,332 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩47,306 | ₩47,392 | ₩47,306 | ₩47,392 | +0.18% | 300 |
|---|
| 2025.11.14 | ₩47,964 | ₩47,964 | ₩47,964 | ₩47,964 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩48,043 | ₩48,043 | ₩48,043 | ₩48,043 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩48,509 | ₩48,509 | ₩48,509 | ₩48,509 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩48,270 | ₩48,270 | ₩48,270 | ₩48,270 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩47,805 | ₩47,805 | ₩47,805 | ₩47,805 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩47,456 | ₩47,456 | ₩47,456 | ₩47,456 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩47,236 | ₩47,236 | ₩47,236 | ₩47,236 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩47,546 | ₩47,546 | ₩47,450 | ₩47,450 | -0.20% | 200 |
|---|
| 2025.11.04 | ₩47,254 | ₩47,254 | ₩47,254 | ₩47,254 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩47,520 | ₩47,520 | ₩47,468 | ₩47,468 | -0.11% | 2천 |
|---|
| 2025.10.31 | ₩47,659 | ₩47,659 | ₩47,659 | ₩47,659 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩47,893 | ₩47,920 | ₩47,711 | ₩47,711 | -0.38% | 300 |
|---|
| 2025.10.29 | ₩47,847 | ₩47,847 | ₩47,847 | ₩47,847 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩48,240 | ₩48,271 | ₩48,206 | ₩48,206 | -0.07% | 600 |
|---|
| 2025.10.27 | ₩48,240 | ₩48,302 | ₩48,240 | ₩48,302 | +0.13% | 200 |
|---|
| 2025.10.24 | ₩47,868 | ₩47,868 | ₩47,868 | ₩47,868 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩47,520 | ₩47,565 | ₩47,520 | ₩47,565 | +0.10% | 1.1만 |
|---|
| 2025.10.22 | ₩47,344 | ₩47,344 | ₩47,344 | ₩47,344 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩47,608 | ₩47,608 | ₩47,608 | ₩47,608 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩47,412 | ₩47,469 | ₩47,412 | ₩47,469 | +0.12% | 1.2천 |
|---|
| 2025.10.17 | ₩46,898 | ₩46,898 | ₩46,898 | ₩46,898 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩46,759 | ₩46,759 | ₩46,452 | ₩46,531 | -0.49% | 4.9천 |
|---|
| 2025.10.15 | ₩46,866 | ₩46,986 | ₩46,866 | ₩46,986 | +0.26% | 19.2만 |
|---|
| 2025.10.14 | ₩46,647 | ₩46,647 | ₩46,647 | ₩46,647 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩46,359 | ₩46,359 | ₩46,292 | ₩46,317 | -0.09% | 500 |
|---|
| 2025.10.10 | ₩46,325 | ₩46,325 | ₩45,898 | ₩45,898 | -0.92% | 1.1천 |
|---|