시장 데이터를 불러오는 중
전체 종목
Global X DAX Germany ETF 과거 주가
Global X DAX Germany ETF · DAX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X DAX Germany ETF · DAX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,344 | ₩58,452 | ₩58,197 | ₩58,425 | +0.14% | 1.9만 |
| 2026.10.08 | ₩57,808 | ₩58,090 | ₩57,500 | ₩58,035 | +0.39% | 2.9만 |
| 2026.10.07 | ₩58,224 | ₩58,462 | ₩57,996 | ₩58,304 | +0.14% | 4.9만 |
| 2026.10.06 | ₩59,148 | ₩59,470 | ₩59,122 | ₩59,173 | +0.04% | 1.7만 |
| 2026.10.05 | ₩58,854 | ₩58,934 | ₩58,425 | ₩58,867 | +0.02% | 1.4만 |
| 2026.10.02 | ₩58,834 | ₩59,135 | ₩58,800 | ₩58,990 | +0.27% | 1.7만 |
| 2026.10.01 | ₩58,787 | ₩58,954 | ₩57,969 | ₩58,197 | -1.00% | 3.4만 |
| 2026.09.30 | ₩59,751 | ₩59,778 | ₩58,934 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,960 |
| -1.33% |
| 1.3만 |
| 2026.09.29 | ₩60,033 | ₩60,314 | ₩59,443 | ₩59,776 | -0.43% | 2.2만 |
|---|
| 2026.09.28 | ₩59,979 | ₩60,462 | ₩59,845 | ₩60,147 | +0.28% | 2.3만 |
|---|
| 2026.09.25 | ₩60,033 | ₩60,475 | ₩59,885 | ₩60,355 | +0.54% | 1.5만 |
|---|
| 2026.09.24 | ₩59,859 | ₩60,100 | ₩59,500 | ₩59,910 | +0.09% | 2만 |
|---|
| 2026.09.23 | ₩60,274 | ₩60,274 | ₩59,671 | ₩59,890 | -0.64% | 1.9만 |
|---|
| 2026.09.22 | ₩61,159 | ₩61,279 | ₩60,676 | ₩61,006 | -0.25% | 1.8만 |
|---|
| 2026.09.21 | ₩61,025 | ₩61,065 | ₩60,690 | ₩60,944 | -0.13% | 1.8만 |
|---|
| 2026.09.18 | ₩60,395 | ₩60,395 | ₩60,113 | ₩60,314 | -0.13% | 1만 |
|---|
| 2026.09.17 | ₩61,319 | ₩61,464 | ₩60,931 | ₩61,043 | -0.45% | 8.4만 |
|---|
| 2026.09.16 | ₩60,944 | ₩61,319 | ₩60,462 | ₩60,718 | -0.37% | 2.1만 |
|---|
| 2026.09.15 | ₩60,931 | ₩60,998 | ₩60,716 | ₩60,896 | -0.06% | 7.7천 |
|---|
| 2026.09.14 | ₩60,958 | ₩61,373 | ₩60,610 | ₩61,165 | +0.34% | 1.5만 |
|---|
| 2026.09.11 | ₩61,520 | ₩61,762 | ₩61,386 | ₩61,472 | -0.08% | 8.9천 |
|---|
| 2026.09.10 | ₩61,145 | ₩61,373 | ₩60,810 | ₩60,917 | -0.37% | 3.7만 |
|---|
| 2026.09.09 | ₩61,922 | ₩61,922 | ₩61,544 | ₩61,581 | -0.55% | 1.7만 |
|---|
| 2026.09.08 | ₩62,780 | ₩62,994 | ₩62,391 | ₩62,391 | -0.62% | 1.4만 |
|---|
| 2026.09.04 | ₩62,914 | ₩63,140 | ₩62,633 | ₩62,805 | -0.17% | 3.9만 |
|---|
| 2026.09.03 | ₩62,994 | ₩62,994 | ₩62,521 | ₩62,860 | -0.21% | 1.3만 |
|---|
| 2026.09.02 | ₩62,311 | ₩62,358 | ₩62,083 | ₩62,196 | -0.18% | 2.4만 |
|---|
| 2026.09.01 | ₩62,686 | ₩62,686 | ₩62,137 | ₩62,172 | -0.82% | 2.7만 |
|---|
| 2026.08.31 | ₩63,557 | ₩63,678 | ₩63,088 | ₩63,199 | -0.56% | 2.8만 |
|---|
| 2026.08.28 | ₩64,187 | ₩64,214 | ₩63,758 | ₩63,946 | -0.38% | 1.1만 |
|---|
| 2026.08.27 | ₩63,785 | ₩63,906 | ₩63,557 | ₩63,790 | +0.01% | 9.9천 |
|---|
| 2026.08.26 | ₩63,798 | ₩63,986 | ₩63,450 | ₩63,577 | -0.35% | 1.2만 |
|---|
| 2026.08.25 | ₩63,691 | ₩63,772 | ₩63,497 | ₩63,726 | +0.05% | 1.9만 |
|---|
| 2026.08.24 | ₩63,169 | ₩63,329 | ₩63,075 | ₩63,242 | +0.12% | 1.4만 |
|---|
| 2026.08.21 | ₩63,276 | ₩63,517 | ₩63,008 | ₩63,303 | +0.04% | 1.7만 |
|---|
| 2026.08.20 | ₩63,021 | ₩63,262 | ₩62,926 | ₩62,927 | -0.15% | 1.4만 |
|---|
| 2026.08.19 | ₩63,035 | ₩63,329 | ₩62,787 | ₩63,269 | +0.37% | 4.3만 |
|---|
| 2026.08.18 | ₩62,901 | ₩63,234 | ₩62,458 | ₩62,807 | -0.15% | 4.8만 |
|---|
| 2026.08.17 | ₩63,504 | ₩63,718 | ₩63,028 | ₩63,207 | -0.47% | 2.5만 |
|---|
| 2026.08.14 | ₩63,356 | ₩63,709 | ₩63,222 | ₩63,517 | +0.25% | 2.2만 |
|---|
| 2026.08.13 | ₩63,155 | ₩63,651 | ₩62,685 | ₩63,041 | -0.18% | 1.7만 |
|---|
| 2026.08.12 | ₩63,705 | ₩63,852 | ₩62,840 | ₩63,061 | -1.01% | 1.7만 |
|---|
| 2026.08.11 | ₩63,236 | ₩63,434 | ₩62,860 | ₩63,138 | -0.15% | 2.3만 |
|---|
| 2026.08.10 | ₩63,370 | ₩63,383 | ₩62,673 | ₩62,988 | -0.60% | 3.2만 |
|---|
| 2026.08.07 | ₩63,155 | ₩63,284 | ₩62,887 | ₩63,175 | +0.03% | 3.9만 |
|---|
| 2026.08.06 | ₩62,445 | ₩62,901 | ₩62,324 | ₩62,480 | +0.06% | 2.5만 |
|---|
| 2026.08.05 | ₩62,834 | ₩63,311 | ₩62,445 | ₩62,773 | -0.10% | 4.1만 |
|---|
| 2026.08.04 | ₩62,686 | ₩63,182 | ₩62,378 | ₩63,094 | +0.65% | 3.6만 |
|---|
| 2026.08.03 | ₩61,936 | ₩62,405 | ₩61,695 | ₩62,197 | +0.42% | 4.7만 |
|---|
| 2026.07.31 | ₩61,360 | ₩61,641 | ₩60,731 | ₩61,420 | +0.10% | 2.4만 |
|---|
| 2026.07.30 | ₩60,984 | ₩61,641 | ₩60,958 | ₩61,380 | +0.65% | 3.3만 |
|---|
| 2026.07.29 | ₩60,234 | ₩60,690 | ₩59,885 | ₩60,388 | +0.26% | 5.8만 |
|---|
| 2026.07.28 | ₩59,631 | ₩60,376 | ₩59,631 | ₩60,261 | +1.06% | 5.5만 |
|---|
| 2026.07.27 | ₩60,100 | ₩60,301 | ₩59,694 | ₩60,002 | -0.16% | 3.3만 |
|---|
| 2026.07.24 | ₩58,867 | ₩59,550 | ₩58,827 | ₩59,088 | +0.38% | 3.3만 |
|---|
| 2026.07.23 | ₩58,646 | ₩58,733 | ₩58,170 | ₩58,464 | -0.31% | 4.2만 |
|---|
| 2026.07.22 | ₩59,457 | ₩60,086 | ₩59,110 | ₩59,394 | -0.11% | 4.7만 |
|---|
| 2026.07.21 | ₩58,800 | ₩59,497 | ₩58,559 | ₩59,103 | +0.52% | 1.9만 |
|---|
| 2026.07.20 | ₩58,706 | ₩58,934 | ₩58,411 | ₩58,623 | -0.14% | 2.5만 |
|---|
| 2026.07.17 | ₩58,559 | ₩59,051 | ₩58,385 | ₩58,720 | +0.27% | 3.1만 |
|---|
| 2026.07.16 | ₩58,947 | ₩59,213 | ₩58,693 | ₩59,213 | +0.45% | 1.9만 |
|---|
| 2026.07.15 | ₩59,242 | ₩59,564 | ₩59,122 | ₩59,416 | +0.29% | 1.3만 |
|---|
| 2026.07.14 | ₩59,349 | ₩59,899 | ₩59,094 | ₩59,323 | -0.05% | 4.6만 |
|---|
| 2026.07.13 | ₩59,430 | ₩59,644 | ₩58,880 | ₩59,189 | -0.41% | 2.3만 |
|---|
| 2026.07.10 | ₩59,684 | ₩60,019 | ₩59,242 | ₩59,496 | -0.32% | 36.3만 |
|---|
| 2026.07.09 | ₩59,323 | ₩59,864 | ₩59,095 | ₩59,396 | +0.12% | 1.9만 |
|---|
| 2026.07.08 | ₩59,363 | ₩59,818 | ₩58,880 | ₩59,337 | -0.04% | 1.4만 |
|---|
| 2026.07.07 | ₩61,212 | ₩61,212 | ₩60,288 | ₩60,475 | -1.20% | 3.3만 |
|---|
| 2026.07.06 | ₩61,025 | ₩61,460 | ₩60,931 | ₩61,313 | +0.47% | 4.7만 |
|---|
| 2026.07.02 | ₩60,395 | ₩61,078 | ₩60,395 | ₩60,636 | +0.40% | 3만 |
|---|
| 2026.07.01 | ₩58,921 | ₩59,303 | ₩58,827 | ₩59,303 | +0.65% | 1.7만 |
|---|
| 2026.06.30 | ₩58,813 | ₩59,336 | ₩58,773 | ₩59,186 | +0.63% | 11.4만 |
|---|
| 2026.06.29 | ₩58,572 | ₩58,894 | ₩58,197 | ₩58,706 | +0.23% | 3.4만 |
|---|
| 2026.06.26 | ₩59,470 | ₩59,966 | ₩59,122 | ₩59,313 | -0.26% | 3.9만 |
|---|
| 2026.06.25 | ₩59,993 | ₩60,623 | ₩59,853 | ₩60,018 | +0.04% | 2.1만 |
|---|
| 2026.06.24 | ₩58,974 | ₩59,537 | ₩58,974 | ₩59,323 | +0.59% | 1.5만 |
|---|
| 2026.06.23 | ₩60,046 | ₩60,247 | ₩59,725 | ₩60,026 | -0.03% | 3만 |
|---|
| 2026.06.22 | ₩60,690 | ₩60,837 | ₩60,435 | ₩60,669 | -0.03% | 2.3만 |
|---|
| 2026.06.18 | ₩60,743 | ₩61,105 | ₩60,395 | ₩60,790 | +0.08% | 2.2만 |
|---|
| 2026.06.17 | ₩60,958 | ₩61,279 | ₩60,135 | ₩60,135 | -1.35% | 2.6만 |
|---|
| 2026.06.16 | ₩61,266 | ₩61,293 | ₩60,881 | ₩60,881 | -0.63% | 1.2만 |
|---|
| 2026.06.15 | ₩61,293 | ₩61,453 | ₩60,864 | ₩61,020 | -0.44% | 1.5만 |
|---|
| 2026.06.12 | ₩60,301 | ₩60,569 | ₩59,591 | ₩60,243 | -0.10% | 4.7만 |
|---|
| 2026.06.11 | ₩59,028 | ₩60,542 | ₩58,760 | ₩60,086 | +1.79% | 2.9만 |
|---|
| 2026.06.10 | ₩59,349 | ₩59,506 | ₩58,813 | ₩58,847 | -0.85% | 2.9만 |
|---|
| 2026.06.09 | ₩60,596 | ₩60,962 | ₩58,947 | ₩59,868 | -1.20% | 4.1만 |
|---|
| 2026.06.08 | ₩60,381 | ₩60,502 | ₩59,885 | ₩59,899 | -0.80% | 2.8만 |
|---|
| 2026.06.05 | ₩60,971 | ₩60,998 | ₩59,684 | ₩59,939 | -1.69% | 5.9만 |
|---|
| 2026.06.04 | ₩61,654 | ₩61,755 | ₩61,105 | ₩61,402 | -0.41% | 2.9만 |
|---|
| 2026.06.03 | ₩61,239 | ₩61,421 | ₩60,703 | ₩60,730 | -0.83% | 2.2만 |
|---|
| 2026.06.02 | ₩61,936 | ₩62,177 | ₩61,413 | ₩61,674 | -0.42% | 2.6만 |
|---|
| 2026.06.01 | ₩61,520 | ₩61,963 | ₩61,132 | ₩61,762 | +0.39% | 5.9만 |
|---|
| 2026.05.29 | ₩62,003 | ₩62,298 | ₩61,561 | ₩61,842 | -0.26% | 5.5만 |
|---|
| 2026.05.28 | ₩61,695 | ₩62,445 | ₩61,467 | ₩61,929 | +0.38% | 6.7만 |
|---|
| 2026.05.27 | ₩62,177 | ₩62,418 | ₩61,803 | ₩62,056 | -0.19% | 3.6만 |
|---|
| 2026.05.26 | ₩62,030 | ₩62,499 | ₩61,701 | ₩61,985 | -0.07% | 8.8만 |
|---|
| 2026.05.22 | ₩61,212 | ₩61,291 | ₩60,676 | ₩60,791 | -0.69% | 3.1만 |
|---|
| 2026.05.21 | ₩60,341 | ₩61,306 | ₩60,262 | ₩61,045 | +1.17% | 6.1만 |
|---|
| 2026.05.20 | ₩59,778 | ₩61,159 | ₩59,778 | ₩61,071 | +2.16% | 3.5만 |
|---|
| 2026.05.19 | ₩60,234 | ₩60,435 | ₩59,738 | ₩59,906 | -0.55% | 3만 |
|---|
| 2026.05.18 | ₩59,725 | ₩60,288 | ₩59,470 | ₩59,959 | +0.39% | 5.2만 |
|---|
| 2026.05.15 | ₩59,202 | ₩59,390 | ₩58,760 | ₩58,817 | -0.65% | 2.5만 |
|---|
| 2026.05.14 | ₩60,288 | ₩60,663 | ₩59,932 | ₩60,060 | -0.38% | 5.5만 |
|---|
| 2026.05.13 | ₩59,671 | ₩60,100 | ₩59,256 | ₩59,951 | +0.47% | 5.2만 |
|---|
| 2026.05.12 | ₩59,912 | ₩60,288 | ₩59,457 | ₩59,912 | 0.00% | 3.2만 |
|---|
| 2026.05.11 | ₩60,730 | ₩61,092 | ₩60,489 | ₩60,623 | -0.18% | 6.1만 |
|---|
| 2026.05.08 | ₩60,837 | ₩61,317 | ₩60,515 | ₩60,870 | +0.06% | 13.9만 |
|---|
| 2026.05.07 | ₩62,123 | ₩62,318 | ₩60,850 | ₩60,976 | -1.85% | 3만 |
|---|
| 2026.05.06 | ₩62,097 | ₩62,472 | ₩61,855 | ₩62,257 | +0.26% | 6.1만 |
|---|
| 2026.05.05 | ₩60,368 | ₩60,716 | ₩60,033 | ₩60,636 | +0.44% | 2.4만 |
|---|
| 2026.05.04 | ₩60,073 | ₩60,186 | ₩59,197 | ₩59,370 | -1.17% | 3.1만 |
|---|
| 2026.05.01 | ₩60,649 | ₩61,185 | ₩60,462 | ₩60,505 | -0.24% | 1.6만 |
|---|
| 2026.04.30 | ₩59,524 | ₩60,850 | ₩59,524 | ₩60,636 | +1.87% | 19.2만 |
|---|
| 2026.04.29 | ₩59,416 | ₩59,577 | ₩58,854 | ₩59,048 | -0.62% | 3.1만 |
|---|
| 2026.04.28 | ₩59,497 | ₩59,745 | ₩59,470 | ₩59,550 | +0.09% | 1.7만 |
|---|
| 2026.04.27 | ₩60,314 | ₩60,401 | ₩59,859 | ₩59,985 | -0.55% | 1.7만 |
|---|
| 2026.04.24 | ₩59,966 | ₩60,355 | ₩59,872 | ₩60,336 | +0.62% | 2.2만 |
|---|
| 2026.04.23 | ₩59,859 | ₩60,167 | ₩58,961 | ₩59,718 | -0.24% | 3.8만 |
|---|
| 2026.04.22 | ₩60,381 | ₩60,422 | ₩60,033 | ₩60,171 | -0.35% | 2.7만 |
|---|
| 2026.04.21 | ₩60,984 | ₩61,306 | ₩59,832 | ₩59,966 | -1.67% | 2.8만 |
|---|
| 2026.04.20 | ₩60,984 | ₩61,306 | ₩60,180 | ₩61,025 | +0.07% | 5.4만 |
|---|
| 2026.04.17 | ₩61,909 | ₩62,324 | ₩61,373 | ₩61,601 | -0.50% | 5.8만 |
|---|
| 2026.04.16 | ₩60,716 | ₩60,716 | ₩60,086 | ₩60,281 | -0.72% | 3.7만 |
|---|
| 2026.04.15 | ₩60,328 | ₩60,596 | ₩60,127 | ₩60,408 | +0.13% | 6.3만 |
|---|
| 2026.04.14 | ₩60,100 | ₩60,412 | ₩60,086 | ₩60,207 | +0.18% | 14.6만 |
|---|
| 2026.04.13 | ₩58,586 | ₩59,773 | ₩58,465 | ₩59,773 | +2.03% | 7.6만 |
|---|
| 2026.04.10 | ₩59,725 | ₩60,019 | ₩58,974 | ₩59,229 | -0.83% | 5.6만 |
|---|
| 2026.04.09 | ₩58,961 | ₩59,533 | ₩58,639 | ₩59,296 | +0.57% | 5.8만 |
|---|
| 2026.04.08 | ₩60,019 | ₩60,019 | ₩59,095 | ₩59,550 | -0.78% | 7.3만 |
|---|
| 2026.04.07 | ₩56,777 | ₩57,460 | ₩56,207 | ₩57,098 | +0.57% | 3.4만 |
|---|
| 2026.04.06 | ₩56,844 | ₩57,473 | ₩56,844 | ₩57,286 | +0.78% | 2.2만 |
|---|
| 2026.04.02 | ₩55,825 | ₩56,937 | ₩55,691 | ₩56,844 | +1.82% | 6.6만 |
|---|
| 2026.04.01 | ₩57,259 | ₩57,637 | ₩56,978 | ₩57,313 | +0.09% | 2.3만 |
|---|
| 2026.03.31 | ₩55,745 | ₩56,522 | ₩55,343 | ₩56,495 | +1.35% | 3.9만 |
|---|
| 2026.03.30 | ₩54,619 | ₩55,021 | ₩54,338 | ₩54,552 | -0.12% | 4.8만 |
|---|
| 2026.03.27 | ₩54,726 | ₩54,927 | ₩54,070 | ₩54,241 | -0.89% | 3.9만 |
|---|
| 2026.03.26 | ₩55,356 | ₩55,879 | ₩55,075 | ₩55,169 | -0.34% | 4만 |
|---|
| 2026.03.25 | ₩56,710 | ₩56,964 | ₩56,053 | ₩56,281 | -0.76% | 4.8만 |
|---|
| 2026.03.24 | ₩55,048 | ₩55,823 | ₩54,981 | ₩55,557 | +0.93% | 4.2만 |
|---|
| 2026.03.23 | ₩55,946 | ₩57,165 | ₩55,611 | ₩56,200 | +0.46% | 5.8만 |
|---|
| 2026.03.20 | ₩56,120 | ₩56,120 | ₩54,190 | ₩54,499 | -2.89% | 9.2만 |
|---|
| 2026.03.19 | ₩55,718 | ₩56,998 | ₩55,517 | ₩56,589 | +1.56% | 10.1만 |
|---|
| 2026.03.18 | ₩57,875 | ₩58,050 | ₩56,643 | ₩56,822 | -1.82% | 2.6만 |
|---|
| 2026.03.17 | ₩57,916 | ₩58,425 | ₩57,916 | ₩58,150 | +0.40% | 2.2만 |
|---|
| 2026.03.16 | ₩57,527 | ₩57,916 | ₩57,500 | ₩57,648 | +0.21% | 3.3만 |
|---|
| 2026.03.13 | ₩57,688 | ₩57,969 | ₩56,696 | ₩56,763 | -1.60% | 5.7만 |
|---|
| 2026.03.12 | ₩57,701 | ₩57,870 | ₩57,299 | ₩57,648 | -0.09% | 23만 |
|---|
| 2026.03.11 | ₩58,371 | ₩58,679 | ₩57,835 | ₩58,298 | -0.13% | 4.8만 |
|---|
| 2026.03.10 | ₩59,215 | ₩59,993 | ₩58,572 | ₩58,773 | -0.75% | 4.4만 |
|---|
| 2026.03.09 | ₩57,447 | ₩58,934 | ₩56,766 | ₩58,706 | +2.19% | 12.2만 |
|---|
| 2026.03.06 | ₩57,621 | ₩58,639 | ₩57,152 | ₩58,241 | +1.08% | 5.5만 |
|---|
| 2026.03.05 | ₩59,282 | ₩59,471 | ₩58,239 | ₩58,752 | -0.90% | 5만 |
|---|
| 2026.03.04 | ₩59,805 | ₩60,196 | ₩59,517 | ₩60,038 | +0.39% | 3만 |
|---|
| 2026.03.03 | ₩58,344 | ₩59,631 | ₩57,808 | ₩59,296 | +1.63% | 12.7만 |
|---|
| 2026.03.02 | ₩61,346 | ₩61,748 | ₩61,092 | ₩61,199 | -0.24% | 9.1만 |
|---|
| 2026.02.27 | ₩63,423 | ₩63,651 | ₩63,061 | ₩63,370 | -0.08% | 3.3만 |
|---|
| 2026.02.26 | ₩63,504 | ₩63,638 | ₩63,047 | ₩63,611 | +0.17% | 3.2만 |
|---|
| 2026.02.25 | ₩63,021 | ₩63,356 | ₩62,981 | ₩63,308 | +0.46% | 1.8만 |
|---|
| 2026.02.24 | ₩62,499 | ₩62,887 | ₩62,365 | ₩62,726 | +0.36% | 3.4만 |
|---|
| 2026.02.23 | ₩63,195 | ₩63,222 | ₩62,458 | ₩62,646 | -0.87% | 6.1만 |
|---|
| 2026.02.20 | ₩62,780 | ₩63,450 | ₩62,666 | ₩63,356 | +0.92% | 2.2만 |
|---|
| 2026.02.19 | ₩62,606 | ₩62,700 | ₩62,432 | ₩62,673 | +0.11% | 5.9만 |
|---|
| 2026.02.18 | ₩63,169 | ₩63,659 | ₩62,981 | ₩63,266 | +0.15% | 4.4만 |
|---|
| 2026.02.17 | ₩62,793 | ₩63,169 | ₩62,445 | ₩63,135 | +0.54% | 3.8만 |
|---|
| 2026.02.13 | ₩62,847 | ₩63,236 | ₩62,748 | ₩63,001 | +0.25% | 6.8만 |
|---|
| 2026.02.12 | ₩63,664 | ₩63,919 | ₩62,686 | ₩62,847 | -1.28% | 7.7만 |
|---|
| 2026.02.11 | ₩63,115 | ₩63,128 | ₩62,726 | ₩62,968 | -0.23% | 3.8만 |
|---|
| 2026.02.10 | ₩63,530 | ₩63,530 | ₩63,253 | ₩63,276 | -0.40% | 3.8만 |
|---|
| 2026.02.09 | ₩62,713 | ₩63,584 | ₩62,713 | ₩63,530 | +1.30% | 28.8만 |
|---|
| 2026.02.06 | ₩61,909 | ₩62,391 | ₩61,882 | ₩62,348 | +0.71% | 3.8만 |
|---|
| 2026.02.05 | ₩61,172 | ₩61,672 | ₩61,078 | ₩61,339 | +0.27% | 3.9만 |
|---|
| 2026.02.04 | ₩61,748 | ₩62,164 | ₩61,507 | ₩61,815 | +0.11% | 4.7만 |
|---|
| 2026.02.03 | ₩62,217 | ₩62,564 | ₩61,916 | ₩62,335 | +0.19% | 3만 |
|---|
| 2026.02.02 | ₩62,311 | ₩62,499 | ₩62,204 | ₩62,389 | +0.12% | 4.1만 |
|---|
| 2026.01.30 | ₩62,164 | ₩62,445 | ₩61,654 | ₩61,762 | -0.65% | 3.7만 |
|---|
| 2026.01.29 | ₩62,713 | ₩62,740 | ₩61,670 | ₩62,311 | -0.64% | 16.2만 |
|---|
| 2026.01.28 | ₩63,169 | ₩63,363 | ₩62,981 | ₩63,249 | +0.13% | 4.3만 |
|---|
| 2026.01.27 | ₩63,370 | ₩63,871 | ₩63,292 | ₩63,678 | +0.49% | 8만 |
|---|
| 2026.01.26 | ₩62,941 | ₩63,182 | ₩62,941 | ₩63,115 | +0.28% | 6만 |
|---|
| 2026.01.23 | ₩62,083 | ₩62,686 | ₩62,050 | ₩62,673 | +0.95% | 4만 |
|---|
| 2026.01.22 | ₩62,030 | ₩62,231 | ₩61,855 | ₩62,110 | +0.13% | 4.8만 |
|---|
| 2026.01.21 | ₩61,132 | ₩62,110 | ₩60,858 | ₩61,775 | +1.05% | 12.7만 |
|---|
| 2026.01.20 | ₩61,507 | ₩61,762 | ₩61,199 | ₩61,306 | -0.33% | 10.5만 |
|---|
| 2026.01.16 | ₩62,525 | ₩62,552 | ₩62,272 | ₩62,552 | +0.04% | 4.5만 |
|---|
| 2026.01.15 | ₩62,552 | ₩62,673 | ₩62,405 | ₩62,405 | -0.24% | 2.3만 |
|---|
| 2026.01.14 | ₩62,847 | ₩62,880 | ₩62,566 | ₩62,793 | -0.09% | 3.8만 |
|---|
| 2026.01.13 | ₩63,390 | ₩63,390 | ₩62,874 | ₩62,994 | -0.62% | 5.6만 |
|---|
| 2026.01.12 | ₩63,142 | ₩63,249 | ₩62,968 | ₩63,236 | +0.15% | 9.9만 |
|---|
| 2026.01.09 | ₩62,659 | ₩62,700 | ₩62,257 | ₩62,673 | +0.02% | 4.5만 |
|---|
| 2026.01.08 | ₩62,217 | ₩62,552 | ₩62,204 | ₩62,472 | +0.41% | 7.2만 |
|---|
| 2026.01.07 | ₩62,405 | ₩62,713 | ₩62,288 | ₩62,458 | +0.09% | 8.5만 |
|---|
| 2026.01.06 | ₩62,164 | ₩62,164 | ₩61,855 | ₩62,110 | -0.09% | 7.3만 |
|---|
| 2026.01.05 | ₩61,507 | ₩62,083 | ₩61,413 | ₩62,056 | +0.89% | 9.3만 |
|---|
| 2026.01.02 | ₩61,453 | ₩61,520 | ₩61,011 | ₩61,360 | -0.15% | 3.3만 |
|---|
| 2025.12.31 | ₩61,547 | ₩61,547 | ₩61,011 | ₩61,133 | -0.67% | 2.2만 |
|---|
| 2025.12.30 | ₩61,360 | ₩61,641 | ₩61,279 | ₩61,467 | +0.17% | 6.9만 |
|---|
| 2025.12.29 | ₩61,252 | ₩61,252 | ₩60,891 | ₩61,108 | -0.24% | 3.2만 |
|---|
| 2025.12.26 | ₩61,306 | ₩61,378 | ₩61,159 | ₩61,353 | +0.08% | 2.9만 |
|---|
| 2025.12.24 | ₩61,226 | ₩61,239 | ₩61,078 | ₩61,205 | -0.03% | 1.6만 |
|---|
| 2025.12.23 | ₩60,984 | ₩61,172 | ₩60,609 | ₩61,085 | +0.16% | 2.3만 |
|---|
| 2025.12.22 | ₩60,475 | ₩60,921 | ₩60,475 | ₩60,864 | +0.64% | 2.5만 |
|---|
| 2025.12.19 | ₩60,556 | ₩60,810 | ₩60,515 | ₩60,515 | -0.07% | 5.7만 |
|---|
| 2025.12.18 | ₩60,234 | ₩60,596 | ₩60,007 | ₩60,247 | +0.02% | 5.2만 |
|---|
| 2025.12.17 | ₩60,368 | ₩60,371 | ₩59,658 | ₩59,833 | -0.89% | 5.3만 |
|---|
| 2025.12.16 | ₩60,515 | ₩60,609 | ₩60,180 | ₩60,415 | -0.17% | 5.5만 |
|---|
| 2025.12.15 | ₩60,743 | ₩60,899 | ₩60,502 | ₩60,596 | -0.24% | 2.5만 |
|---|
| 2025.12.12 | ₩60,877 | ₩60,971 | ₩60,368 | ₩60,636 | -0.40% | 4.3만 |
|---|
| 2025.12.11 | ₩60,556 | ₩61,051 | ₩60,556 | ₩61,051 | +0.82% | 3.6만 |
|---|
| 2025.12.10 | ₩59,684 | ₩60,422 | ₩59,644 | ₩60,308 | +1.04% | 5.6만 |
|---|
| 2025.12.09 | ₩59,617 | ₩59,966 | ₩59,617 | ₩59,751 | +0.22% | 3만 |
|---|
| 2025.12.08 | ₩59,872 | ₩59,892 | ₩59,403 | ₩59,497 | -0.63% | 3.9만 |
|---|
| 2025.12.05 | ₩59,805 | ₩59,966 | ₩59,497 | ₩59,617 | -0.31% | 2.9만 |
|---|
| 2025.12.04 | ₩59,323 | ₩59,526 | ₩59,225 | ₩59,254 | -0.12% | 1.5만 |
|---|
| 2025.12.03 | ₩58,813 | ₩59,162 | ₩58,813 | ₩59,108 | +0.50% | 5.7만 |
|---|
| 2025.12.02 | ₩58,880 | ₩58,880 | ₩58,452 | ₩58,787 | -0.16% | 3.9만 |
|---|
| 2025.12.01 | ₩58,371 | ₩58,579 | ₩58,277 | ₩58,311 | -0.10% | 3.2만 |
|---|
| 2025.11.28 | ₩58,974 | ₩59,068 | ₩58,650 | ₩58,980 | +0.01% | 1.7만 |
|---|
| 2025.11.26 | ₩58,197 | ₩58,753 | ₩58,197 | ₩58,619 | +0.73% | 3.7만 |
|---|
| 2025.11.25 | ₩57,581 | ₩58,117 | ₩57,380 | ₩58,036 | +0.79% | 6.6만 |
|---|
| 2025.11.24 | ₩57,018 | ₩57,246 | ₩56,864 | ₩57,078 | +0.11% | 8.2만 |
|---|
| 2025.11.21 | ₩56,790 | ₩57,165 | ₩56,468 | ₩57,021 | +0.41% | 8.3만 |
|---|
| 2025.11.20 | ₩57,581 | ₩57,802 | ₩56,308 | ₩56,328 | -2.18% | 5.7만 |
|---|
| 2025.11.19 | ₩57,366 | ₩57,514 | ₩56,899 | ₩57,105 | -0.46% | 3.2만 |
|---|
| 2025.11.18 | ₩57,286 | ₩57,473 | ₩57,031 | ₩57,179 | -0.19% | 11.8만 |
|---|
| 2025.11.17 | ₩58,411 | ₩58,662 | ₩57,668 | ₩57,902 | -0.87% | 7.1만 |
|---|
| 2025.11.14 | ₩59,135 | ₩59,169 | ₩58,706 | ₩59,095 | -0.07% | 2.7만 |
|---|
| 2025.11.13 | ₩60,381 | ₩60,381 | ₩59,376 | ₩59,674 | -1.17% | 3.4만 |
|---|
| 2025.11.12 | ₩60,019 | ₩60,422 | ₩60,019 | ₩60,422 | +0.67% | 5만 |
|---|
| 2025.11.11 | ₩59,256 | ₩59,778 | ₩59,256 | ₩59,691 | +0.73% | 3.1만 |
|---|
| 2025.11.10 | ₩59,202 | ₩59,363 | ₩58,934 | ₩59,363 | +0.27% | 5.4만 |
|---|
| 2025.11.07 | ₩58,023 | ₩58,599 | ₩57,835 | ₩58,568 | +0.94% | 3.8만 |
|---|
| 2025.11.06 | ₩58,733 | ₩58,800 | ₩58,235 | ₩58,397 | -0.57% | 5.5만 |
|---|
| 2025.11.05 | ₩58,519 | ₩59,106 | ₩58,519 | ₩58,981 | +0.79% | 3.1만 |
|---|
| 2025.11.04 | ₩58,572 | ₩58,746 | ₩58,304 | ₩58,411 | -0.27% | 5.3만 |
|---|
| 2025.11.03 | ₩59,256 | ₩59,443 | ₩59,095 | ₩59,248 | -0.01% | 2.6만 |
|---|
| 2025.10.31 | ₩59,162 | ₩59,162 | ₩58,720 | ₩58,907 | -0.43% | 3.9만 |
|---|
| 2025.10.30 | ₩59,282 | ₩59,577 | ₩59,282 | ₩59,339 | +0.09% | 2.1만 |
|---|
| 2025.10.29 | ₩60,100 | ₩60,220 | ₩59,374 | ₩59,658 | -0.74% | 3.8만 |
|---|
| 2025.10.28 | ₩60,180 | ₩60,467 | ₩60,113 | ₩60,155 | -0.04% | 2.8만 |
|---|
| 2025.10.27 | ₩60,073 | ₩60,367 | ₩60,033 | ₩60,275 | +0.34% | 3.7만 |
|---|
| 2025.10.24 | ₩60,060 | ₩60,120 | ₩59,899 | ₩59,987 | -0.12% | 2만 |
|---|
| 2025.10.23 | ₩59,711 | ₩59,993 | ₩59,698 | ₩59,919 | +0.35% | 2.7만 |
|---|
| 2025.10.22 | ₩59,966 | ₩60,046 | ₩59,442 | ₩59,725 | -0.40% | 3.4만 |
|---|
| 2025.10.21 | ₩60,153 | ₩60,355 | ₩59,939 | ₩60,152 | -0.00% | 3.4만 |
|---|
| 2025.10.20 | ₩60,127 | ₩60,435 | ₩60,127 | ₩60,368 | +0.40% | 7.5만 |
|---|
| 2025.10.17 | ₩59,390 | ₩59,658 | ₩59,244 | ₩59,617 | +0.38% | 2.6만 |
|---|
| 2025.10.16 | ₩60,060 | ₩60,395 | ₩59,899 | ₩60,033 | -0.04% | 5.8만 |
|---|
| 2025.10.15 | ₩59,979 | ₩60,103 | ₩59,537 | ₩59,926 | -0.09% | 5.3만 |
|---|
| 2025.10.14 | ₩59,604 | ₩60,274 | ₩59,550 | ₩60,113 | +0.85% | 3.9만 |
|---|
| 2025.10.13 | ₩59,979 | ₩60,288 | ₩59,828 | ₩60,259 | +0.47% | 4.2만 |
|---|
| 2025.10.10 | ₩60,743 | ₩60,824 | ₩59,845 | ₩59,856 | -1.46% | 5만 |
|---|