시장 데이터를 불러오는 중
전체 종목
Xtrackers US National Critical Technologies ETF 과거 주가
Xtrackers US National Critical Technologies ETF · CRTC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtrackers US National Critical Technologies ETF · CRTC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,489 | ₩56,777 | ₩56,343 | ₩56,549 | +0.11% | 1.3만 |
| 2026.10.08 | ₩55,999 | ₩56,442 | ₩55,825 | ₩56,092 | +0.17% | 2만 |
| 2026.10.07 | ₩56,415 | ₩56,522 | ₩56,120 | ₩56,365 | -0.09% | 2.3만 |
| 2026.10.06 | ₩56,710 | ₩56,898 | ₩56,509 | ₩56,576 | -0.24% | 4.2만 |
| 2026.10.05 | ₩56,080 | ₩56,435 | ₩55,999 | ₩56,369 | +0.52% | 2.2만 |
| 2026.10.02 | ₩56,321 | ₩56,321 | ₩55,758 | ₩55,912 | -0.73% | 3.2만 |
| 2026.10.01 | ₩55,785 | ₩55,785 | ₩55,235 | ₩55,651 | -0.24% | 9.2만 |
| 2026.09.30 | ₩55,852 | ₩55,852 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,450 |
| -0.72% |
| 5.9만 |
| 2026.09.29 | ₩55,262 | ₩55,597 | ₩55,074 | ₩55,329 | +0.12% | 42.6만 |
|---|
| 2026.09.28 | ₩55,278 | ₩55,436 | ₩55,235 | ₩55,333 | +0.10% | 1.3천 |
|---|
| 2026.09.25 | ₩55,905 | ₩55,905 | ₩55,523 | ₩55,604 | -0.54% | 7.3천 |
|---|
| 2026.09.24 | ₩55,342 | ₩55,718 | ₩55,342 | ₩55,589 | +0.45% | 5천 |
|---|
| 2026.09.23 | ₩55,557 | ₩55,684 | ₩55,342 | ₩55,417 | -0.25% | 4.1천 |
|---|
| 2026.09.22 | ₩55,530 | ₩55,852 | ₩55,530 | ₩55,746 | +0.39% | 4천 |
|---|
| 2026.09.21 | ₩55,523 | ₩55,812 | ₩55,503 | ₩55,711 | +0.34% | 2.2만 |
|---|
| 2026.09.18 | ₩54,873 | ₩54,873 | ₩54,283 | ₩54,501 | -0.68% | 3.1천 |
|---|
| 2026.09.17 | ₩55,007 | ₩55,045 | ₩54,645 | ₩54,869 | -0.25% | 4.8천 |
|---|
| 2026.09.16 | ₩54,739 | ₩54,843 | ₩53,995 | ₩54,206 | -0.97% | 7.4천 |
|---|
| 2026.09.15 | ₩54,518 | ₩54,712 | ₩54,417 | ₩54,503 | -0.03% | 4.5천 |
|---|
| 2026.09.14 | ₩54,323 | ₩54,712 | ₩54,256 | ₩54,524 | +0.37% | 5.5천 |
|---|
| 2026.09.11 | ₩54,243 | ₩54,699 | ₩54,243 | ₩54,542 | +0.55% | 3.4만 |
|---|
| 2026.09.10 | ₩54,162 | ₩54,229 | ₩53,854 | ₩53,928 | -0.43% | 4.4천 |
|---|
| 2026.09.09 | ₩54,699 | ₩54,699 | ₩54,564 | ₩54,638 | -0.11% | 1.1만 |
|---|
| 2026.09.08 | ₩54,779 | ₩54,839 | ₩54,695 | ₩54,695 | -0.15% | 4.3천 |
|---|
| 2026.09.04 | ₩54,933 | ₩55,034 | ₩54,893 | ₩54,964 | +0.06% | 5.6천 |
|---|
| 2026.09.03 | ₩54,813 | ₩55,155 | ₩54,813 | ₩55,069 | +0.47% | 3.9천 |
|---|
| 2026.09.02 | ₩54,243 | ₩54,497 | ₩54,243 | ₩54,350 | +0.20% | 5천 |
|---|
| 2026.09.01 | ₩54,497 | ₩54,497 | ₩54,155 | ₩54,193 | -0.56% | 3.6천 |
|---|
| 2026.08.31 | ₩55,020 | ₩55,034 | ₩54,699 | ₩54,885 | -0.25% | 8.7천 |
|---|
| 2026.08.28 | ₩55,201 | ₩55,262 | ₩55,061 | ₩55,176 | -0.05% | 4.4천 |
|---|
| 2026.08.27 | ₩55,382 | ₩55,503 | ₩55,321 | ₩55,446 | +0.11% | 4.7천 |
|---|
| 2026.08.26 | ₩54,799 | ₩54,886 | ₩54,605 | ₩54,762 | -0.07% | 9.1천 |
|---|
| 2026.08.25 | ₩54,766 | ₩54,792 | ₩54,471 | ₩54,743 | -0.04% | 3.6천 |
|---|
| 2026.08.24 | ₩54,524 | ₩54,591 | ₩54,426 | ₩54,497 | -0.05% | 3.1천 |
|---|
| 2026.08.21 | ₩54,618 | ₩54,886 | ₩54,578 | ₩54,736 | +0.22% | 8.5천 |
|---|
| 2026.08.20 | ₩54,632 | ₩54,725 | ₩54,283 | ₩54,393 | -0.44% | 4.6천 |
|---|
| 2026.08.19 | ₩54,752 | ₩55,020 | ₩54,752 | ₩54,925 | +0.32% | 4.1천 |
|---|
| 2026.08.18 | ₩54,980 | ₩54,980 | ₩54,729 | ₩54,764 | -0.39% | 3.9천 |
|---|
| 2026.08.17 | ₩55,354 | ₩55,354 | ₩55,128 | ₩55,144 | -0.38% | 3.8천 |
|---|
| 2026.08.14 | ₩55,557 | ₩55,597 | ₩55,436 | ₩55,499 | -0.10% | 3.2천 |
|---|
| 2026.08.13 | ₩55,450 | ₩55,665 | ₩55,431 | ₩55,665 | +0.39% | 1.5천 |
|---|
| 2026.08.12 | ₩55,302 | ₩55,381 | ₩55,244 | ₩55,334 | +0.06% | 5.8천 |
|---|
| 2026.08.11 | ₩55,443 | ₩55,443 | ₩55,235 | ₩55,235 | -0.37% | 1.3만 |
|---|
| 2026.08.10 | ₩54,873 | ₩55,450 | ₩54,873 | ₩55,271 | +0.73% | 8.1천 |
|---|
| 2026.08.07 | ₩54,859 | ₩54,913 | ₩54,658 | ₩54,865 | +0.01% | 4.7천 |
|---|
| 2026.08.06 | ₩54,330 | ₩54,377 | ₩54,122 | ₩54,369 | +0.07% | 8.5천 |
|---|
| 2026.08.05 | ₩55,181 | ₩55,181 | ₩54,524 | ₩54,524 | -1.19% | 8.4천 |
|---|
| 2026.08.04 | ₩53,840 | ₩54,766 | ₩53,840 | ₩54,615 | +1.44% | 5.7천 |
|---|
| 2026.08.03 | ₩53,517 | ₩53,628 | ₩53,517 | ₩53,628 | +0.21% | 2천 |
|---|
| 2026.07.31 | ₩52,271 | ₩52,607 | ₩52,110 | ₩52,392 | +0.23% | 7.3천 |
|---|
| 2026.07.30 | ₩51,413 | ₩51,873 | ₩51,413 | ₩51,873 | +0.89% | 3.4천 |
|---|
| 2026.07.29 | ₩51,242 | ₩51,360 | ₩50,869 | ₩50,869 | -0.73% | 5천 |
|---|
| 2026.07.28 | ₩51,787 | ₩51,802 | ₩51,614 | ₩51,664 | -0.24% | 7.5천 |
|---|
| 2026.07.27 | ₩51,602 | ₩51,775 | ₩51,427 | ₩51,577 | -0.05% | 4.8천 |
|---|
| 2026.07.24 | ₩51,453 | ₩51,802 | ₩51,427 | ₩51,431 | -0.04% | 4.5천 |
|---|
| 2026.07.23 | ₩51,688 | ₩51,688 | ₩51,252 | ₩51,342 | -0.67% | 6.8천 |
|---|
| 2026.07.22 | ₩51,802 | ₩52,097 | ₩51,775 | ₩51,858 | +0.11% | 1.1만 |
|---|
| 2026.07.21 | ₩52,057 | ₩52,218 | ₩51,923 | ₩52,017 | -0.08% | 1.3만 |
|---|
| 2026.07.20 | ₩51,990 | ₩52,057 | ₩51,856 | ₩51,856 | -0.26% | 4.2천 |
|---|
| 2026.07.17 | ₩51,789 | ₩52,084 | ₩51,748 | ₩51,834 | +0.09% | 6.1천 |
|---|
| 2026.07.16 | ₩52,526 | ₩52,553 | ₩52,198 | ₩52,253 | -0.52% | 1.5만 |
|---|
| 2026.07.15 | ₩52,593 | ₩52,701 | ₩52,258 | ₩52,514 | -0.15% | 7.6만 |
|---|
| 2026.07.14 | ₩52,365 | ₩52,701 | ₩52,352 | ₩52,544 | +0.34% | 9.3천 |
|---|
| 2026.07.13 | ₩52,499 | ₩52,714 | ₩52,352 | ₩52,379 | -0.23% | 4.8천 |
|---|
| 2026.07.10 | ₩52,741 | ₩52,741 | ₩52,446 | ₩52,707 | -0.06% | 4.1천 |
|---|
| 2026.07.09 | ₩52,017 | ₩52,406 | ₩52,003 | ₩52,383 | +0.70% | 10.4만 |
|---|
| 2026.07.08 | ₩51,856 | ₩52,043 | ₩51,561 | ₩52,009 | +0.29% | 1.4만 |
|---|
| 2026.07.07 | ₩52,406 | ₩52,526 | ₩52,097 | ₩52,269 | -0.26% | 1.8만 |
|---|
| 2026.07.06 | ₩52,432 | ₩52,754 | ₩52,365 | ₩52,580 | +0.28% | 1.7만 |
|---|
| 2026.07.02 | ₩52,406 | ₩52,406 | ₩51,787 | ₩52,017 | -0.74% | 4.6천 |
|---|
| 2026.07.01 | ₩52,271 | ₩52,607 | ₩52,212 | ₩52,212 | -0.11% | 4.2천 |
|---|
| 2026.06.30 | ₩51,936 | ₩52,283 | ₩51,856 | ₩52,283 | +0.67% | 3.3천 |
|---|
| 2026.06.29 | ₩51,480 | ₩51,762 | ₩51,453 | ₩51,672 | +0.37% | 6.3천 |
|---|
| 2026.06.26 | ₩50,635 | ₩50,971 | ₩50,635 | ₩50,957 | +0.64% | 4.9천 |
|---|
| 2026.06.25 | ₩51,078 | ₩51,078 | ₩50,693 | ₩50,826 | -0.49% | 1.2만 |
|---|
| 2026.06.24 | ₩51,051 | ₩51,091 | ₩50,367 | ₩50,555 | -0.97% | 7.7천 |
|---|
| 2026.06.23 | ₩50,770 | ₩51,011 | ₩50,662 | ₩51,000 | +0.45% | 3.6천 |
|---|
| 2026.06.22 | ₩51,883 | ₩51,883 | ₩51,229 | ₩51,494 | -0.75% | 6.6천 |
|---|
| 2026.06.18 | ₩51,520 | ₩51,856 | ₩51,520 | ₩51,751 | +0.45% | 1.1만 |
|---|
| 2026.06.17 | ₩52,124 | ₩52,258 | ₩51,199 | ₩51,370 | -1.45% | 12.5만 |
|---|
| 2026.06.16 | ₩52,660 | ₩52,660 | ₩52,124 | ₩52,216 | -0.84% | 7.1천 |
|---|
| 2026.06.15 | ₩52,399 | ₩52,768 | ₩52,399 | ₩52,489 | +0.17% | 5.7천 |
|---|
| 2026.06.12 | ₩51,695 | ₩51,829 | ₩51,695 | ₩51,763 | +0.13% | 8.4천 |
|---|
| 2026.06.11 | ₩50,488 | ₩51,429 | ₩50,488 | ₩51,429 | +1.86% | 5.2천 |
|---|
| 2026.06.10 | ₩51,179 | ₩51,179 | ₩50,689 | ₩50,689 | -0.96% | 3.4천 |
|---|
| 2026.06.09 | ₩51,239 | ₩51,574 | ₩51,239 | ₩51,465 | +0.44% | 3.8천 |
|---|
| 2026.06.08 | ₩52,204 | ₩52,204 | ₩51,802 | ₩51,845 | -0.69% | 7.1천 |
|---|
| 2026.06.05 | ₩52,680 | ₩52,680 | ₩51,574 | ₩51,697 | -1.87% | 6천 |
|---|
| 2026.06.04 | ₩53,358 | ₩53,626 | ₩53,358 | ₩53,619 | +0.49% | 6.5천 |
|---|
| 2026.06.03 | ₩53,451 | ₩53,477 | ₩53,156 | ₩53,264 | -0.35% | 2.1만 |
|---|
| 2026.06.02 | ₩53,753 | ₩53,844 | ₩53,626 | ₩53,844 | +0.17% | 1.1만 |
|---|
| 2026.06.01 | ₩53,411 | ₩54,082 | ₩53,411 | ₩53,948 | +1.00% | 8.7천 |
|---|
| 2026.05.29 | ₩53,151 | ₩53,439 | ₩53,089 | ₩53,439 | +0.54% | 5.6천 |
|---|
| 2026.05.28 | ₩52,218 | ₩52,835 | ₩52,218 | ₩52,817 | +1.15% | 5.7천 |
|---|
| 2026.05.27 | ₩52,070 | ₩52,233 | ₩52,003 | ₩52,191 | +0.23% | 6천 |
|---|
| 2026.05.26 | ₩52,285 | ₩52,499 | ₩52,265 | ₩52,348 | +0.12% | 3.3천 |
|---|
| 2026.05.22 | ₩52,191 | ₩52,271 | ₩52,043 | ₩52,062 | -0.25% | 3.4천 |
|---|
| 2026.05.21 | ₩51,406 | ₩51,720 | ₩51,252 | ₩51,720 | +0.61% | 6.9천 |
|---|
| 2026.05.20 | ₩51,145 | ₩51,588 | ₩50,984 | ₩51,511 | +0.72% | 9천 |
|---|
| 2026.05.19 | ₩51,011 | ₩51,246 | ₩50,977 | ₩51,039 | +0.06% | 8천 |
|---|
| 2026.05.18 | ₩51,286 | ₩51,333 | ₩51,078 | ₩51,327 | +0.08% | 5.8천 |
|---|
| 2026.05.15 | ₩51,406 | ₩51,494 | ₩51,212 | ₩51,212 | -0.38% | 5.2천 |
|---|
| 2026.05.14 | ₩51,547 | ₩51,909 | ₩51,547 | ₩51,825 | +0.54% | 4.8천 |
|---|
| 2026.05.13 | ₩51,132 | ₩51,377 | ₩51,078 | ₩51,377 | +0.48% | 1.1만 |
|---|
| 2026.05.12 | ₩50,997 | ₩51,093 | ₩50,716 | ₩51,093 | +0.19% | 2.5만 |
|---|
| 2026.05.11 | ₩51,272 | ₩51,386 | ₩51,185 | ₩51,262 | -0.02% | 1.2만 |
|---|
| 2026.05.08 | ₩51,199 | ₩51,386 | ₩51,128 | ₩51,301 | +0.20% | 2.7만 |
|---|
| 2026.05.07 | ₩51,400 | ₩51,534 | ₩51,065 | ₩51,154 | -0.48% | 2.6만 |
|---|
| 2026.05.06 | ₩50,971 | ₩51,349 | ₩50,971 | ₩51,349 | +0.74% | 6.7천 |
|---|
| 2026.05.05 | ₩50,957 | ₩51,078 | ₩50,747 | ₩50,874 | -0.16% | 4.6천 |
|---|
| 2026.05.04 | ₩50,830 | ₩50,830 | ₩50,635 | ₩50,739 | -0.18% | 4.4천 |
|---|
| 2026.05.01 | ₩50,790 | ₩50,917 | ₩50,743 | ₩50,787 | -0.01% | 5.2천 |
|---|
| 2026.04.30 | ₩50,098 | ₩50,631 | ₩50,098 | ₩50,631 | +1.07% | 5.8천 |
|---|
| 2026.04.29 | ₩50,166 | ₩50,226 | ₩50,133 | ₩50,193 | +0.05% | 8.5천 |
|---|
| 2026.04.28 | ₩50,320 | ₩50,488 | ₩50,247 | ₩50,418 | +0.19% | 8.2천 |
|---|
| 2026.04.27 | ₩50,837 | ₩50,997 | ₩50,783 | ₩50,838 | +0.00% | 4.4천 |
|---|
| 2026.04.24 | ₩50,394 | ₩50,877 | ₩50,381 | ₩50,843 | +0.89% | 3.8천 |
|---|
| 2026.04.23 | ₩50,555 | ₩50,743 | ₩50,179 | ₩50,484 | -0.14% | 1.8만 |
|---|
| 2026.04.22 | ₩51,071 | ₩51,145 | ₩50,904 | ₩51,069 | -0.01% | 6.7천 |
|---|
| 2026.04.21 | ₩50,959 | ₩50,959 | ₩50,606 | ₩50,606 | -0.69% | 9.8천 |
|---|
| 2026.04.20 | ₩50,882 | ₩51,051 | ₩50,882 | ₩50,930 | +0.09% | 6.2천 |
|---|
| 2026.04.17 | ₩51,199 | ₩51,199 | ₩50,904 | ₩50,975 | -0.44% | 6.2천 |
|---|
| 2026.04.16 | ₩50,407 | ₩50,508 | ₩50,407 | ₩50,508 | +0.20% | 2.7천 |
|---|
| 2026.04.15 | ₩50,193 | ₩50,421 | ₩50,166 | ₩50,407 | +0.43% | 6.3천 |
|---|
| 2026.04.14 | ₩50,059 | ₩50,166 | ₩50,057 | ₩50,057 | -0.00% | 1.3천 |
|---|
| 2026.04.13 | ₩49,120 | ₩49,442 | ₩49,120 | ₩49,442 | +0.66% | 2.2천 |
|---|
| 2026.04.10 | ₩48,871 | ₩48,899 | ₩48,651 | ₩48,729 | -0.29% | 5.8천 |
|---|
| 2026.04.09 | ₩48,785 | ₩49,046 | ₩48,731 | ₩48,994 | +0.43% | 4.3천 |
|---|
| 2026.04.08 | ₩48,885 | ₩49,134 | ₩48,838 | ₩48,962 | +0.16% | 8.8천 |
|---|
| 2026.04.07 | ₩47,645 | ₩47,992 | ₩47,539 | ₩47,992 | +0.73% | 3.2천 |
|---|
| 2026.04.06 | ₩47,886 | ₩47,944 | ₩47,833 | ₩47,944 | +0.12% | 1.8천 |
|---|
| 2026.04.02 | ₩47,591 | ₩47,886 | ₩47,591 | ₩47,866 | +0.58% | 3천 |
|---|
| 2026.04.01 | ₩48,168 | ₩48,195 | ₩47,806 | ₩47,823 | -0.72% | 6.5천 |
|---|
| 2026.03.31 | ₩46,827 | ₩47,542 | ₩46,747 | ₩47,542 | +1.53% | 6.1천 |
|---|
| 2026.03.30 | ₩46,496 | ₩46,653 | ₩46,116 | ₩46,291 | -0.44% | 2.1천 |
|---|
| 2026.03.27 | ₩47,082 | ₩47,082 | ₩46,411 | ₩46,411 | -1.42% | 7.1천 |
|---|
| 2026.03.26 | ₩47,759 | ₩47,870 | ₩47,224 | ₩47,224 | -1.12% | 2.9천 |
|---|
| 2026.03.25 | ₩48,302 | ₩48,302 | ₩48,090 | ₩48,090 | -0.44% | 1만 |
|---|
| 2026.03.24 | ₩47,725 | ₩48,047 | ₩47,645 | ₩47,900 | +0.37% | 4.5천 |
|---|
| 2026.03.23 | ₩48,664 | ₩48,664 | ₩48,081 | ₩48,195 | -0.96% | 1.3만 |
|---|
| 2026.03.20 | ₩48,000 | ₩48,101 | ₩47,495 | ₩47,495 | -1.05% | 9.7천 |
|---|
| 2026.03.19 | ₩48,362 | ₩48,711 | ₩48,235 | ₩48,436 | +0.15% | 7.9천 |
|---|
| 2026.03.18 | ₩48,973 | ₩49,013 | ₩48,590 | ₩48,612 | -0.74% | 3.2천 |
|---|
| 2026.03.17 | ₩49,107 | ₩49,402 | ₩49,107 | ₩49,120 | +0.03% | 8.3천 |
|---|
| 2026.03.16 | ₩48,785 | ₩48,946 | ₩48,785 | ₩48,946 | +0.33% | 6.3천 |
|---|
| 2026.03.13 | ₩48,718 | ₩49,080 | ₩48,468 | ₩48,468 | -0.51% | 4.9천 |
|---|
| 2026.03.12 | ₩49,134 | ₩49,281 | ₩48,704 | ₩48,704 | -0.87% | 7.5천 |
|---|
| 2026.03.11 | ₩49,429 | ₩49,623 | ₩49,214 | ₩49,509 | +0.16% | 7.9천 |
|---|
| 2026.03.10 | ₩49,730 | ₩49,831 | ₩49,408 | ₩49,408 | -0.65% | 4.4천 |
|---|
| 2026.03.09 | ₩51,681 | ₩52,151 | ₩48,644 | ₩49,549 | -4.13% | 8.4천 |
|---|
| 2026.03.06 | ₩49,442 | ₩49,630 | ₩49,214 | ₩49,214 | -0.46% | 1.6천 |
|---|
| 2026.03.05 | ₩49,898 | ₩50,260 | ₩49,309 | ₩49,724 | -0.35% | 1.9만 |
|---|
| 2026.03.04 | ₩49,898 | ₩50,220 | ₩49,884 | ₩49,978 | +0.16% | 7.6천 |
|---|
| 2026.03.03 | ₩48,999 | ₩49,603 | ₩48,597 | ₩49,462 | +0.94% | 4.9천 |
|---|
| 2026.03.02 | ₩49,536 | ₩50,005 | ₩49,536 | ₩49,898 | +0.73% | 9.8천 |
|---|
| 2026.02.27 | ₩49,475 | ₩49,737 | ₩49,402 | ₩49,697 | +0.45% | 6.5천 |
|---|
| 2026.02.26 | ₩49,737 | ₩49,737 | ₩49,308 | ₩49,576 | -0.32% | 10.9만 |
|---|
| 2026.02.25 | ₩49,646 | ₩49,886 | ₩49,603 | ₩49,835 | +0.38% | 2.9천 |
|---|
| 2026.02.24 | ₩49,241 | ₩49,429 | ₩49,241 | ₩49,340 | +0.20% | 5.7천 |
|---|
| 2026.02.23 | ₩49,227 | ₩49,257 | ₩48,771 | ₩48,825 | -0.82% | 1.1만 |
|---|
| 2026.02.20 | ₩49,482 | ₩49,690 | ₩49,321 | ₩49,442 | -0.08% | 4.7천 |
|---|
| 2026.02.19 | ₩49,360 | ₩49,375 | ₩49,187 | ₩49,324 | -0.07% | 4.4천 |
|---|
| 2026.02.18 | ₩49,227 | ₩49,587 | ₩49,227 | ₩49,321 | +0.19% | 8.9천 |
|---|
| 2026.02.17 | ₩48,986 | ₩49,201 | ₩48,825 | ₩48,986 | 0.00% | 4.4천 |
|---|
| 2026.02.13 | ₩49,281 | ₩49,482 | ₩49,120 | ₩49,120 | -0.33% | 8.4천 |
|---|
| 2026.02.12 | ₩49,583 | ₩49,583 | ₩48,861 | ₩48,861 | -1.46% | 8천 |
|---|
| 2026.02.11 | ₩49,549 | ₩49,744 | ₩49,482 | ₩49,630 | +0.16% | 6천 |
|---|
| 2026.02.10 | ₩49,750 | ₩49,952 | ₩49,691 | ₩49,691 | -0.12% | 1.1만 |
|---|
| 2026.02.09 | ₩49,348 | ₩49,844 | ₩49,348 | ₩49,815 | +0.95% | 7.1천 |
|---|
| 2026.02.06 | ₩48,664 | ₩49,278 | ₩48,664 | ₩49,278 | +1.26% | 1.2만 |
|---|
| 2026.02.05 | ₩48,590 | ₩48,678 | ₩48,155 | ₩48,302 | -0.59% | 1.4만 |
|---|
| 2026.02.04 | ₩49,375 | ₩49,375 | ₩48,771 | ₩49,084 | -0.59% | 7.2천 |
|---|
| 2026.02.03 | ₩50,300 | ₩50,387 | ₩49,201 | ₩49,593 | -1.40% | 1.8만 |
|---|
| 2026.02.02 | ₩50,470 | ₩50,470 | ₩50,248 | ₩50,260 | -0.42% | 1.9만 |
|---|
| 2026.01.30 | ₩50,334 | ₩50,407 | ₩49,978 | ₩50,220 | -0.23% | 8.6천 |
|---|
| 2026.01.29 | ₩50,997 | ₩50,997 | ₩50,086 | ₩50,721 | -0.54% | 1.6만 |
|---|
| 2026.01.28 | ₩51,038 | ₩51,038 | ₩50,796 | ₩50,893 | -0.28% | 5만 |
|---|
| 2026.01.27 | ₩51,004 | ₩51,105 | ₩50,917 | ₩51,012 | +0.02% | 1.4만 |
|---|
| 2026.01.26 | ₩50,287 | ₩50,702 | ₩50,287 | ₩50,571 | +0.57% | 2.9만 |
|---|
| 2026.01.23 | ₩50,379 | ₩50,379 | ₩50,186 | ₩50,229 | -0.30% | 4.1천 |
|---|
| 2026.01.22 | ₩49,880 | ₩50,193 | ₩49,880 | ₩49,945 | +0.13% | 1만 |
|---|
| 2026.01.21 | ₩49,294 | ₩49,697 | ₩49,174 | ₩49,647 | +0.72% | 8.3천 |
|---|
| 2026.01.20 | ₩49,563 | ₩49,717 | ₩49,174 | ₩49,243 | -0.64% | 1.2만 |
|---|
| 2026.01.16 | ₩50,244 | ₩50,434 | ₩50,099 | ₩50,208 | -0.07% | 4.5천 |
|---|
| 2026.01.15 | ₩50,354 | ₩50,527 | ₩50,198 | ₩50,198 | -0.31% | 7.3천 |
|---|
| 2026.01.14 | ₩50,104 | ₩50,166 | ₩49,905 | ₩50,166 | +0.12% | 1.2만 |
|---|
| 2026.01.13 | ₩50,743 | ₩50,743 | ₩50,220 | ₩50,361 | -0.75% | 8.8천 |
|---|
| 2026.01.12 | ₩50,622 | ₩50,676 | ₩50,528 | ₩50,599 | -0.05% | 1.2만 |
|---|
| 2026.01.09 | ₩50,367 | ₩50,635 | ₩50,314 | ₩50,520 | +0.30% | 8.9천 |
|---|
| 2026.01.08 | ₩50,153 | ₩50,220 | ₩50,019 | ₩50,099 | -0.11% | 9.7천 |
|---|
| 2026.01.07 | ₩50,448 | ₩50,622 | ₩50,220 | ₩50,220 | -0.45% | 3.6만 |
|---|
| 2026.01.06 | ₩49,965 | ₩50,461 | ₩49,965 | ₩50,367 | +0.81% | 5.3천 |
|---|
| 2026.01.05 | ₩49,737 | ₩49,871 | ₩49,683 | ₩49,817 | +0.16% | 1.5만 |
|---|
| 2026.01.02 | ₩49,563 | ₩49,563 | ₩48,999 | ₩49,187 | -0.76% | 5.8천 |
|---|
| 2025.12.31 | ₩49,576 | ₩49,576 | ₩49,160 | ₩49,160 | -0.84% | 6.1천 |
|---|
| 2025.12.30 | ₩49,455 | ₩49,710 | ₩49,455 | ₩49,592 | +0.28% | 2천 |
|---|
| 2025.12.29 | ₩49,724 | ₩49,791 | ₩49,415 | ₩49,455 | -0.54% | 7.7천 |
|---|
| 2025.12.26 | ₩49,710 | ₩49,757 | ₩49,650 | ₩49,650 | -0.12% | 1.5천 |
|---|
| 2025.12.24 | ₩49,576 | ₩49,754 | ₩49,576 | ₩49,754 | +0.36% | 2천 |
|---|
| 2025.12.23 | ₩49,281 | ₩49,737 | ₩49,281 | ₩49,522 | +0.49% | 4.6천 |
|---|
| 2025.12.22 | ₩49,227 | ₩49,455 | ₩48,906 | ₩49,455 | +0.46% | 8.8천 |
|---|
| 2025.12.19 | ₩48,624 | ₩49,241 | ₩48,624 | ₩48,946 | +0.66% | 7.1천 |
|---|
| 2025.12.18 | ₩48,718 | ₩48,906 | ₩48,597 | ₩48,597 | -0.25% | 6.1천 |
|---|
| 2025.12.17 | ₩48,785 | ₩48,903 | ₩48,101 | ₩48,101 | -1.40% | 6.2천 |
|---|
| 2025.12.16 | ₩48,852 | ₩49,017 | ₩48,436 | ₩48,704 | -0.30% | 6천 |
|---|
| 2025.12.15 | ₩49,093 | ₩49,120 | ₩48,825 | ₩48,852 | -0.49% | 9.7천 |
|---|
| 2025.12.12 | ₩49,603 | ₩49,603 | ₩48,785 | ₩48,879 | -1.46% | 4.7천 |
|---|
| 2025.12.11 | ₩49,268 | ₩49,662 | ₩49,268 | ₩49,549 | +0.57% | 3.8천 |
|---|
| 2025.12.10 | ₩49,281 | ₩49,777 | ₩49,160 | ₩49,616 | +0.68% | 6.6천 |
|---|
| 2025.12.09 | ₩49,454 | ₩49,536 | ₩49,201 | ₩49,201 | -0.51% | 4.2천 |
|---|
| 2025.12.08 | ₩49,442 | ₩49,481 | ₩49,201 | ₩49,241 | -0.41% | 4.7천 |
|---|
| 2025.12.05 | ₩49,670 | ₩49,764 | ₩49,402 | ₩49,469 | -0.40% | 4.6만 |
|---|
| 2025.12.04 | ₩49,227 | ₩49,616 | ₩49,214 | ₩49,419 | +0.39% | 3.7만 |
|---|
| 2025.12.03 | ₩48,865 | ₩49,388 | ₩48,480 | ₩49,227 | +0.74% | 5.8만 |
|---|
| 2025.12.02 | ₩49,026 | ₩49,053 | ₩48,798 | ₩48,954 | -0.15% | 2.3만 |
|---|
| 2025.12.01 | ₩48,678 | ₩48,952 | ₩48,637 | ₩48,672 | -0.01% | 1.8만 |
|---|
| 2025.11.28 | ₩49,046 | ₩49,117 | ₩49,046 | ₩49,117 | +0.14% | 900 |
|---|
| 2025.11.26 | ₩48,758 | ₩48,999 | ₩48,557 | ₩48,816 | +0.12% | 16.3만 |
|---|
| 2025.11.25 | ₩48,320 | ₩48,581 | ₩48,317 | ₩48,581 | +0.54% | 5.2천 |
|---|
| 2025.11.24 | ₩47,873 | ₩48,275 | ₩45,017 | ₩48,007 | +0.28% | 1.7만 |
|---|
| 2025.11.21 | ₩47,135 | ₩47,692 | ₩47,082 | ₩47,502 | +0.78% | 7.2천 |
|---|
| 2025.11.20 | ₩48,758 | ₩48,758 | ₩47,115 | ₩47,115 | -3.37% | 4.9천 |
|---|
| 2025.11.19 | ₩47,974 | ₩48,074 | ₩47,766 | ₩48,038 | +0.13% | 4.2천 |
|---|
| 2025.11.18 | ₩47,907 | ₩48,329 | ₩47,907 | ₩48,071 | +0.34% | 1.6만 |
|---|
| 2025.11.17 | ₩48,436 | ₩48,958 | ₩48,141 | ₩48,336 | -0.21% | 7천 |
|---|
| 2025.11.14 | ₩48,084 | ₩49,107 | ₩48,084 | ₩48,792 | +1.47% | 5.9천 |
|---|
| 2025.11.13 | ₩49,101 | ₩49,113 | ₩48,611 | ₩48,708 | -0.80% | 5.1천 |
|---|
| 2025.11.12 | ₩49,670 | ₩49,670 | ₩49,442 | ₩49,616 | -0.11% | 7천 |
|---|
| 2025.11.11 | ₩49,375 | ₩49,705 | ₩49,375 | ₩49,697 | +0.65% | 5.5천 |
|---|
| 2025.11.10 | ₩49,353 | ₩49,635 | ₩49,353 | ₩49,635 | +0.57% | 2.4천 |
|---|
| 2025.11.07 | ₩48,155 | ₩48,743 | ₩47,967 | ₩48,743 | +1.22% | 3.4만 |
|---|
| 2025.11.06 | ₩49,187 | ₩49,187 | ₩48,671 | ₩48,757 | -0.88% | 8.5천 |
|---|
| 2025.11.05 | ₩49,348 | ₩49,482 | ₩49,321 | ₩49,324 | -0.05% | 9.9천 |
|---|
| 2025.11.04 | ₩49,442 | ₩49,549 | ₩49,085 | ₩49,085 | -0.72% | 9.7천 |
|---|
| 2025.11.03 | ₩49,950 | ₩50,179 | ₩49,884 | ₩49,994 | +0.09% | 6.4천 |
|---|
| 2025.10.31 | ₩50,072 | ₩50,110 | ₩49,729 | ₩49,985 | -0.17% | 1.2만 |
|---|
| 2025.10.30 | ₩49,965 | ₩50,126 | ₩49,662 | ₩49,662 | -0.61% | 7.3천 |
|---|
| 2025.10.29 | ₩50,381 | ₩50,575 | ₩50,362 | ₩50,362 | -0.04% | 4.9천 |
|---|
| 2025.10.28 | ₩50,340 | ₩50,517 | ₩50,167 | ₩50,367 | +0.05% | 7.3천 |
|---|
| 2025.10.27 | ₩50,193 | ₩50,348 | ₩50,139 | ₩50,348 | +0.31% | 2.4천 |
|---|
| 2025.10.24 | ₩49,952 | ₩49,952 | ₩49,804 | ₩49,839 | -0.23% | 4.6천 |
|---|
| 2025.10.23 | ₩49,147 | ₩49,549 | ₩49,147 | ₩49,400 | +0.52% | 7.1천 |
|---|
| 2025.10.22 | ₩49,160 | ₩49,160 | ₩48,745 | ₩48,978 | -0.37% | 4.7천 |
|---|
| 2025.10.21 | ₩49,156 | ₩49,202 | ₩49,013 | ₩49,183 | +0.05% | 1.3천 |
|---|
| 2025.10.20 | ₩48,745 | ₩49,187 | ₩48,745 | ₩49,099 | +0.73% | 2.4천 |
|---|
| 2025.10.17 | ₩48,463 | ₩48,633 | ₩48,409 | ₩48,633 | +0.35% | 8.1천 |
|---|
| 2025.10.16 | ₩49,100 | ₩49,100 | ₩48,342 | ₩48,519 | -1.18% | 2.5천 |
|---|
| 2025.10.15 | ₩49,013 | ₩49,037 | ₩48,262 | ₩48,639 | -0.76% | 19.6만 |
|---|
| 2025.10.14 | ₩48,678 | ₩48,785 | ₩48,522 | ₩48,522 | -0.32% | 2.7천 |
|---|
| 2025.10.13 | ₩48,396 | ₩48,798 | ₩48,396 | ₩48,707 | +0.64% | 5.4천 |
|---|
| 2025.10.10 | ₩49,214 | ₩49,214 | ₩48,034 | ₩48,097 | -2.27% | 2.1만 |
|---|