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 | ₩58,411 | ₩58,518 | ₩58,263 | ₩58,491 | +0.14% | 1.9만 |
| 2026.10.08 | ₩57,874 | ₩58,156 | ₩57,565 | ₩58,101 | +0.39% | 2.9만 |
| 2026.10.07 | ₩58,290 | ₩58,529 | ₩58,062 | ₩58,370 | +0.14% | 4.9만 |
| 2026.10.06 | ₩59,216 | ₩59,538 | ₩59,189 | ₩59,240 | +0.04% | 1.7만 |
| 2026.10.05 | ₩58,920 | ₩59,001 | ₩58,491 | ₩58,934 | +0.02% | 1.4만 |
| 2026.10.02 | ₩58,900 | ₩59,202 | ₩58,867 | ₩59,057 | +0.27% | 1.7만 |
| 2026.10.01 | ₩58,853 | ₩59,021 | ₩58,035 | ₩58,263 | -1.00% | 3.4만 |
| 2026.09.30 | ₩59,819 | ₩59,846 | ₩59,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,026 |
| -1.33% |
| 1.3만 |
| 2026.09.29 | ₩60,101 | ₩60,383 | ₩59,511 | ₩59,843 | -0.43% | 2.2만 |
|---|
| 2026.09.28 | ₩60,047 | ₩60,530 | ₩59,913 | ₩60,215 | +0.28% | 2.3만 |
|---|
| 2026.09.25 | ₩60,101 | ₩60,544 | ₩59,953 | ₩60,423 | +0.54% | 1.5만 |
|---|
| 2026.09.24 | ₩59,927 | ₩60,168 | ₩59,567 | ₩59,978 | +0.09% | 2만 |
|---|
| 2026.09.23 | ₩60,342 | ₩60,342 | ₩59,739 | ₩59,957 | -0.64% | 1.9만 |
|---|
| 2026.09.22 | ₩61,228 | ₩61,349 | ₩60,745 | ₩61,075 | -0.25% | 1.8만 |
|---|
| 2026.09.21 | ₩61,094 | ₩61,134 | ₩60,758 | ₩61,013 | -0.13% | 1.8만 |
|---|
| 2026.09.18 | ₩60,463 | ₩60,463 | ₩60,181 | ₩60,383 | -0.13% | 1만 |
|---|
| 2026.09.17 | ₩61,389 | ₩61,534 | ₩61,000 | ₩61,113 | -0.45% | 8.4만 |
|---|
| 2026.09.16 | ₩61,013 | ₩61,389 | ₩60,530 | ₩60,787 | -0.37% | 2.1만 |
|---|
| 2026.09.15 | ₩61,000 | ₩61,067 | ₩60,785 | ₩60,965 | -0.06% | 7.7천 |
|---|
| 2026.09.14 | ₩61,027 | ₩61,443 | ₩60,679 | ₩61,235 | +0.34% | 1.5만 |
|---|
| 2026.09.11 | ₩61,590 | ₩61,832 | ₩61,456 | ₩61,542 | -0.08% | 8.9천 |
|---|
| 2026.09.10 | ₩61,214 | ₩61,443 | ₩60,879 | ₩60,986 | -0.37% | 3.7만 |
|---|
| 2026.09.09 | ₩61,993 | ₩61,993 | ₩61,614 | ₩61,650 | -0.55% | 1.7만 |
|---|
| 2026.09.08 | ₩62,851 | ₩63,066 | ₩62,462 | ₩62,462 | -0.62% | 1.4만 |
|---|
| 2026.09.04 | ₩62,985 | ₩63,212 | ₩62,704 | ₩62,877 | -0.17% | 3.9만 |
|---|
| 2026.09.03 | ₩63,066 | ₩63,066 | ₩62,592 | ₩62,932 | -0.21% | 1.3만 |
|---|
| 2026.09.02 | ₩62,382 | ₩62,429 | ₩62,154 | ₩62,266 | -0.18% | 2.4만 |
|---|
| 2026.09.01 | ₩62,757 | ₩62,757 | ₩62,207 | ₩62,242 | -0.82% | 2.7만 |
|---|
| 2026.08.31 | ₩63,629 | ₩63,750 | ₩63,160 | ₩63,271 | -0.56% | 2.8만 |
|---|
| 2026.08.28 | ₩64,260 | ₩64,287 | ₩63,830 | ₩64,018 | -0.38% | 1.1만 |
|---|
| 2026.08.27 | ₩63,857 | ₩63,978 | ₩63,629 | ₩63,863 | +0.01% | 9.9천 |
|---|
| 2026.08.26 | ₩63,871 | ₩64,059 | ₩63,522 | ₩63,649 | -0.35% | 1.2만 |
|---|
| 2026.08.25 | ₩63,763 | ₩63,844 | ₩63,569 | ₩63,798 | +0.05% | 1.9만 |
|---|
| 2026.08.24 | ₩63,240 | ₩63,401 | ₩63,146 | ₩63,314 | +0.12% | 1.4만 |
|---|
| 2026.08.21 | ₩63,348 | ₩63,589 | ₩63,079 | ₩63,374 | +0.04% | 1.7만 |
|---|
| 2026.08.20 | ₩63,093 | ₩63,334 | ₩62,997 | ₩62,999 | -0.15% | 1.4만 |
|---|
| 2026.08.19 | ₩63,106 | ₩63,401 | ₩62,858 | ₩63,341 | +0.37% | 4.3만 |
|---|
| 2026.08.18 | ₩62,972 | ₩63,306 | ₩62,529 | ₩62,878 | -0.15% | 4.8만 |
|---|
| 2026.08.17 | ₩63,576 | ₩63,790 | ₩63,099 | ₩63,279 | -0.47% | 2.5만 |
|---|
| 2026.08.14 | ₩63,428 | ₩63,781 | ₩63,294 | ₩63,589 | +0.25% | 2.2만 |
|---|
| 2026.08.13 | ₩63,227 | ₩63,723 | ₩62,756 | ₩63,113 | -0.18% | 1.7만 |
|---|
| 2026.08.12 | ₩63,777 | ₩63,924 | ₩62,912 | ₩63,133 | -1.01% | 1.7만 |
|---|
| 2026.08.11 | ₩63,307 | ₩63,506 | ₩62,932 | ₩63,209 | -0.15% | 2.3만 |
|---|
| 2026.08.10 | ₩63,441 | ₩63,455 | ₩62,744 | ₩63,059 | -0.60% | 3.2만 |
|---|
| 2026.08.07 | ₩63,227 | ₩63,356 | ₩62,958 | ₩63,247 | +0.03% | 3.9만 |
|---|
| 2026.08.06 | ₩62,516 | ₩62,972 | ₩62,395 | ₩62,551 | +0.06% | 2.5만 |
|---|
| 2026.08.05 | ₩62,905 | ₩63,382 | ₩62,516 | ₩62,844 | -0.10% | 4.1만 |
|---|
| 2026.08.04 | ₩62,757 | ₩63,254 | ₩62,449 | ₩63,165 | +0.65% | 3.6만 |
|---|
| 2026.08.03 | ₩62,006 | ₩62,476 | ₩61,765 | ₩62,268 | +0.42% | 4.7만 |
|---|
| 2026.07.31 | ₩61,429 | ₩61,711 | ₩60,800 | ₩61,489 | +0.10% | 2.4만 |
|---|
| 2026.07.30 | ₩61,053 | ₩61,711 | ₩61,027 | ₩61,449 | +0.65% | 3.3만 |
|---|
| 2026.07.29 | ₩60,302 | ₩60,758 | ₩59,953 | ₩60,456 | +0.26% | 5.8만 |
|---|
| 2026.07.28 | ₩59,699 | ₩60,444 | ₩59,699 | ₩60,329 | +1.06% | 5.5만 |
|---|
| 2026.07.27 | ₩60,168 | ₩60,369 | ₩59,762 | ₩60,070 | -0.16% | 3.3만 |
|---|
| 2026.07.24 | ₩58,934 | ₩59,618 | ₩58,894 | ₩59,155 | +0.38% | 3.3만 |
|---|
| 2026.07.23 | ₩58,712 | ₩58,800 | ₩58,236 | ₩58,530 | -0.31% | 4.2만 |
|---|
| 2026.07.22 | ₩59,524 | ₩60,155 | ₩59,177 | ₩59,461 | -0.11% | 4.7만 |
|---|
| 2026.07.21 | ₩58,867 | ₩59,564 | ₩58,625 | ₩59,170 | +0.52% | 1.9만 |
|---|
| 2026.07.20 | ₩58,773 | ₩59,001 | ₩58,478 | ₩58,690 | -0.14% | 2.5만 |
|---|
| 2026.07.17 | ₩58,625 | ₩59,118 | ₩58,451 | ₩58,786 | +0.27% | 3.1만 |
|---|
| 2026.07.16 | ₩59,014 | ₩59,280 | ₩58,759 | ₩59,280 | +0.45% | 1.9만 |
|---|
| 2026.07.15 | ₩59,309 | ₩59,631 | ₩59,189 | ₩59,484 | +0.29% | 1.3만 |
|---|
| 2026.07.14 | ₩59,417 | ₩59,967 | ₩59,161 | ₩59,390 | -0.05% | 4.6만 |
|---|
| 2026.07.13 | ₩59,497 | ₩59,712 | ₩58,947 | ₩59,256 | -0.41% | 2.3만 |
|---|
| 2026.07.10 | ₩59,752 | ₩60,088 | ₩59,309 | ₩59,563 | -0.32% | 36.3만 |
|---|
| 2026.07.09 | ₩59,390 | ₩59,932 | ₩59,162 | ₩59,464 | +0.12% | 1.9만 |
|---|
| 2026.07.08 | ₩59,430 | ₩59,886 | ₩58,947 | ₩59,405 | -0.04% | 1.4만 |
|---|
| 2026.07.07 | ₩61,282 | ₩61,282 | ₩60,356 | ₩60,544 | -1.20% | 3.3만 |
|---|
| 2026.07.06 | ₩61,094 | ₩61,530 | ₩61,000 | ₩61,382 | +0.47% | 4.7만 |
|---|
| 2026.07.02 | ₩60,463 | ₩61,147 | ₩60,463 | ₩60,705 | +0.40% | 3만 |
|---|
| 2026.07.01 | ₩58,988 | ₩59,370 | ₩58,894 | ₩59,370 | +0.65% | 1.7만 |
|---|
| 2026.06.30 | ₩58,880 | ₩59,403 | ₩58,840 | ₩59,253 | +0.63% | 11.4만 |
|---|
| 2026.06.29 | ₩58,639 | ₩58,961 | ₩58,263 | ₩58,773 | +0.23% | 3.4만 |
|---|
| 2026.06.26 | ₩59,538 | ₩60,034 | ₩59,189 | ₩59,381 | -0.26% | 3.9만 |
|---|
| 2026.06.25 | ₩60,061 | ₩60,691 | ₩59,921 | ₩60,086 | +0.04% | 2.1만 |
|---|
| 2026.06.24 | ₩59,041 | ₩59,605 | ₩59,041 | ₩59,390 | +0.59% | 1.5만 |
|---|
| 2026.06.23 | ₩60,114 | ₩60,316 | ₩59,792 | ₩60,094 | -0.03% | 3만 |
|---|
| 2026.06.22 | ₩60,758 | ₩60,906 | ₩60,503 | ₩60,738 | -0.03% | 2.3만 |
|---|
| 2026.06.18 | ₩60,812 | ₩61,174 | ₩60,463 | ₩60,859 | +0.08% | 2.2만 |
|---|
| 2026.06.17 | ₩61,027 | ₩61,349 | ₩60,203 | ₩60,203 | -1.35% | 2.6만 |
|---|
| 2026.06.16 | ₩61,335 | ₩61,362 | ₩60,950 | ₩60,950 | -0.63% | 1.2만 |
|---|
| 2026.06.15 | ₩61,362 | ₩61,523 | ₩60,933 | ₩61,090 | -0.44% | 1.5만 |
|---|
| 2026.06.12 | ₩60,369 | ₩60,638 | ₩59,658 | ₩60,312 | -0.10% | 4.7만 |
|---|
| 2026.06.11 | ₩59,095 | ₩60,611 | ₩58,827 | ₩60,155 | +1.79% | 2.9만 |
|---|
| 2026.06.10 | ₩59,417 | ₩59,574 | ₩58,880 | ₩58,914 | -0.85% | 2.9만 |
|---|
| 2026.06.09 | ₩60,664 | ₩61,031 | ₩59,014 | ₩59,936 | -1.20% | 4.1만 |
|---|
| 2026.06.08 | ₩60,450 | ₩60,571 | ₩59,953 | ₩59,967 | -0.80% | 2.8만 |
|---|
| 2026.06.05 | ₩61,040 | ₩61,067 | ₩59,752 | ₩60,007 | -1.69% | 5.9만 |
|---|
| 2026.06.04 | ₩61,724 | ₩61,825 | ₩61,174 | ₩61,472 | -0.41% | 2.9만 |
|---|
| 2026.06.03 | ₩61,308 | ₩61,491 | ₩60,772 | ₩60,799 | -0.83% | 2.2만 |
|---|
| 2026.06.02 | ₩62,006 | ₩62,247 | ₩61,483 | ₩61,744 | -0.42% | 2.6만 |
|---|
| 2026.06.01 | ₩61,590 | ₩62,033 | ₩61,201 | ₩61,832 | +0.39% | 5.9만 |
|---|
| 2026.05.29 | ₩62,073 | ₩62,368 | ₩61,630 | ₩61,912 | -0.26% | 5.5만 |
|---|
| 2026.05.28 | ₩61,765 | ₩62,516 | ₩61,536 | ₩61,999 | +0.38% | 6.7만 |
|---|
| 2026.05.27 | ₩62,247 | ₩62,489 | ₩61,873 | ₩62,127 | -0.19% | 3.6만 |
|---|
| 2026.05.26 | ₩62,100 | ₩62,569 | ₩61,771 | ₩62,056 | -0.07% | 8.8만 |
|---|
| 2026.05.22 | ₩61,282 | ₩61,361 | ₩60,745 | ₩60,860 | -0.69% | 3.1만 |
|---|
| 2026.05.21 | ₩60,410 | ₩61,375 | ₩60,330 | ₩61,114 | +1.17% | 6.1만 |
|---|
| 2026.05.20 | ₩59,846 | ₩61,228 | ₩59,846 | ₩61,141 | +2.16% | 3.5만 |
|---|
| 2026.05.19 | ₩60,302 | ₩60,503 | ₩59,806 | ₩59,974 | -0.55% | 3만 |
|---|
| 2026.05.18 | ₩59,792 | ₩60,356 | ₩59,538 | ₩60,027 | +0.39% | 5.2만 |
|---|
| 2026.05.15 | ₩59,269 | ₩59,457 | ₩58,827 | ₩58,884 | -0.65% | 2.5만 |
|---|
| 2026.05.14 | ₩60,356 | ₩60,732 | ₩60,000 | ₩60,128 | -0.38% | 5.5만 |
|---|
| 2026.05.13 | ₩59,739 | ₩60,168 | ₩59,323 | ₩60,019 | +0.47% | 5.2만 |
|---|
| 2026.05.12 | ₩59,980 | ₩60,356 | ₩59,524 | ₩59,980 | 0.00% | 3.2만 |
|---|
| 2026.05.11 | ₩60,799 | ₩61,161 | ₩60,557 | ₩60,691 | -0.18% | 6.1만 |
|---|
| 2026.05.08 | ₩60,906 | ₩61,386 | ₩60,584 | ₩60,939 | +0.06% | 13.9만 |
|---|
| 2026.05.07 | ₩62,194 | ₩62,388 | ₩60,919 | ₩61,045 | -1.85% | 3만 |
|---|
| 2026.05.06 | ₩62,167 | ₩62,543 | ₩61,925 | ₩62,328 | +0.26% | 6.1만 |
|---|
| 2026.05.05 | ₩60,436 | ₩60,785 | ₩60,101 | ₩60,705 | +0.44% | 2.4만 |
|---|
| 2026.05.04 | ₩60,141 | ₩60,254 | ₩59,264 | ₩59,437 | -1.17% | 3.1만 |
|---|
| 2026.05.01 | ₩60,718 | ₩61,255 | ₩60,530 | ₩60,573 | -0.24% | 1.6만 |
|---|
| 2026.04.30 | ₩59,591 | ₩60,919 | ₩59,591 | ₩60,705 | +1.87% | 19.2만 |
|---|
| 2026.04.29 | ₩59,484 | ₩59,645 | ₩58,920 | ₩59,115 | -0.62% | 3.1만 |
|---|
| 2026.04.28 | ₩59,564 | ₩59,813 | ₩59,538 | ₩59,618 | +0.09% | 1.7만 |
|---|
| 2026.04.27 | ₩60,383 | ₩60,470 | ₩59,927 | ₩60,053 | -0.55% | 1.7만 |
|---|
| 2026.04.24 | ₩60,034 | ₩60,423 | ₩59,940 | ₩60,404 | +0.62% | 2.2만 |
|---|
| 2026.04.23 | ₩59,927 | ₩60,235 | ₩59,028 | ₩59,786 | -0.24% | 3.8만 |
|---|
| 2026.04.22 | ₩60,450 | ₩60,490 | ₩60,101 | ₩60,239 | -0.35% | 2.7만 |
|---|
| 2026.04.21 | ₩61,053 | ₩61,375 | ₩59,900 | ₩60,034 | -1.67% | 2.8만 |
|---|
| 2026.04.20 | ₩61,053 | ₩61,375 | ₩60,249 | ₩61,094 | +0.07% | 5.4만 |
|---|
| 2026.04.17 | ₩61,979 | ₩62,395 | ₩61,443 | ₩61,671 | -0.50% | 5.8만 |
|---|
| 2026.04.16 | ₩60,785 | ₩60,785 | ₩60,155 | ₩60,349 | -0.72% | 3.7만 |
|---|
| 2026.04.15 | ₩60,396 | ₩60,664 | ₩60,195 | ₩60,477 | +0.13% | 6.3만 |
|---|
| 2026.04.14 | ₩60,168 | ₩60,481 | ₩60,155 | ₩60,275 | +0.18% | 14.6만 |
|---|
| 2026.04.13 | ₩58,652 | ₩59,841 | ₩58,531 | ₩59,841 | +2.03% | 7.6만 |
|---|
| 2026.04.10 | ₩59,792 | ₩60,088 | ₩59,041 | ₩59,296 | -0.83% | 5.6만 |
|---|
| 2026.04.09 | ₩59,028 | ₩59,601 | ₩58,706 | ₩59,363 | +0.57% | 5.8만 |
|---|
| 2026.04.08 | ₩60,088 | ₩60,088 | ₩59,162 | ₩59,618 | -0.78% | 7.3만 |
|---|
| 2026.04.07 | ₩56,841 | ₩57,525 | ₩56,271 | ₩57,163 | +0.57% | 3.4만 |
|---|
| 2026.04.06 | ₩56,908 | ₩57,539 | ₩56,908 | ₩57,351 | +0.78% | 2.2만 |
|---|
| 2026.04.02 | ₩55,889 | ₩57,002 | ₩55,754 | ₩56,908 | +1.82% | 6.6만 |
|---|
| 2026.04.01 | ₩57,324 | ₩57,702 | ₩57,042 | ₩57,378 | +0.09% | 2.3만 |
|---|
| 2026.03.31 | ₩55,808 | ₩56,586 | ₩55,406 | ₩56,559 | +1.35% | 3.9만 |
|---|
| 2026.03.30 | ₩54,681 | ₩55,084 | ₩54,399 | ₩54,614 | -0.12% | 4.8만 |
|---|
| 2026.03.27 | ₩54,788 | ₩54,990 | ₩54,131 | ₩54,303 | -0.89% | 3.9만 |
|---|
| 2026.03.26 | ₩55,419 | ₩55,942 | ₩55,137 | ₩55,231 | -0.34% | 4만 |
|---|
| 2026.03.25 | ₩56,774 | ₩57,029 | ₩56,117 | ₩56,345 | -0.76% | 4.8만 |
|---|
| 2026.03.24 | ₩55,110 | ₩55,886 | ₩55,043 | ₩55,620 | +0.93% | 4.2만 |
|---|
| 2026.03.23 | ₩56,009 | ₩57,230 | ₩55,674 | ₩56,264 | +0.46% | 5.8만 |
|---|
| 2026.03.20 | ₩56,184 | ₩56,184 | ₩54,252 | ₩54,560 | -2.89% | 9.2만 |
|---|
| 2026.03.19 | ₩55,781 | ₩57,062 | ₩55,580 | ₩56,653 | +1.56% | 10.1만 |
|---|
| 2026.03.18 | ₩57,941 | ₩58,116 | ₩56,707 | ₩56,887 | -1.82% | 2.6만 |
|---|
| 2026.03.17 | ₩57,981 | ₩58,491 | ₩57,981 | ₩58,216 | +0.40% | 2.2만 |
|---|
| 2026.03.16 | ₩57,592 | ₩57,981 | ₩57,565 | ₩57,713 | +0.21% | 3.3만 |
|---|
| 2026.03.13 | ₩57,753 | ₩58,035 | ₩56,761 | ₩56,828 | -1.60% | 5.7만 |
|---|
| 2026.03.12 | ₩57,767 | ₩57,936 | ₩57,364 | ₩57,713 | -0.09% | 23만 |
|---|
| 2026.03.11 | ₩58,437 | ₩58,746 | ₩57,901 | ₩58,364 | -0.13% | 4.8만 |
|---|
| 2026.03.10 | ₩59,283 | ₩60,061 | ₩58,639 | ₩58,840 | -0.75% | 4.4만 |
|---|
| 2026.03.09 | ₩57,512 | ₩59,001 | ₩56,830 | ₩58,773 | +2.19% | 12.2만 |
|---|
| 2026.03.06 | ₩57,686 | ₩58,706 | ₩57,217 | ₩58,307 | +1.08% | 5.5만 |
|---|
| 2026.03.05 | ₩59,350 | ₩59,539 | ₩58,305 | ₩58,818 | -0.90% | 5만 |
|---|
| 2026.03.04 | ₩59,873 | ₩60,265 | ₩59,585 | ₩60,106 | +0.39% | 3만 |
|---|
| 2026.03.03 | ₩58,411 | ₩59,699 | ₩57,874 | ₩59,363 | +1.63% | 12.7만 |
|---|
| 2026.03.02 | ₩61,416 | ₩61,818 | ₩61,161 | ₩61,268 | -0.24% | 9.1만 |
|---|
| 2026.02.27 | ₩63,495 | ₩63,723 | ₩63,133 | ₩63,441 | -0.08% | 3.3만 |
|---|
| 2026.02.26 | ₩63,576 | ₩63,710 | ₩63,118 | ₩63,683 | +0.17% | 3.2만 |
|---|
| 2026.02.25 | ₩63,093 | ₩63,428 | ₩63,052 | ₩63,380 | +0.46% | 1.8만 |
|---|
| 2026.02.24 | ₩62,569 | ₩62,958 | ₩62,435 | ₩62,797 | +0.36% | 3.4만 |
|---|
| 2026.02.23 | ₩63,267 | ₩63,294 | ₩62,529 | ₩62,717 | -0.87% | 6.1만 |
|---|
| 2026.02.20 | ₩62,851 | ₩63,522 | ₩62,737 | ₩63,428 | +0.92% | 2.2만 |
|---|
| 2026.02.19 | ₩62,677 | ₩62,771 | ₩62,502 | ₩62,744 | +0.11% | 5.9만 |
|---|
| 2026.02.18 | ₩63,240 | ₩63,731 | ₩63,052 | ₩63,338 | +0.15% | 4.4만 |
|---|
| 2026.02.17 | ₩62,865 | ₩63,240 | ₩62,516 | ₩63,207 | +0.54% | 3.8만 |
|---|
| 2026.02.13 | ₩62,918 | ₩63,307 | ₩62,819 | ₩63,073 | +0.25% | 6.8만 |
|---|
| 2026.02.12 | ₩63,737 | ₩63,991 | ₩62,757 | ₩62,918 | -1.28% | 7.7만 |
|---|
| 2026.02.11 | ₩63,187 | ₩63,200 | ₩62,797 | ₩63,039 | -0.23% | 3.8만 |
|---|
| 2026.02.10 | ₩63,602 | ₩63,602 | ₩63,325 | ₩63,348 | -0.40% | 3.8만 |
|---|
| 2026.02.09 | ₩62,784 | ₩63,656 | ₩62,784 | ₩63,602 | +1.30% | 28.8만 |
|---|
| 2026.02.06 | ₩61,979 | ₩62,462 | ₩61,952 | ₩62,419 | +0.71% | 3.8만 |
|---|
| 2026.02.05 | ₩61,241 | ₩61,742 | ₩61,147 | ₩61,409 | +0.27% | 3.9만 |
|---|
| 2026.02.04 | ₩61,818 | ₩62,234 | ₩61,577 | ₩61,885 | +0.11% | 4.7만 |
|---|
| 2026.02.03 | ₩62,288 | ₩62,635 | ₩61,986 | ₩62,406 | +0.19% | 3만 |
|---|
| 2026.02.02 | ₩62,382 | ₩62,569 | ₩62,274 | ₩62,459 | +0.12% | 4.1만 |
|---|
| 2026.01.30 | ₩62,234 | ₩62,516 | ₩61,724 | ₩61,832 | -0.65% | 3.7만 |
|---|
| 2026.01.29 | ₩62,784 | ₩62,811 | ₩61,740 | ₩62,382 | -0.64% | 16.2만 |
|---|
| 2026.01.28 | ₩63,240 | ₩63,435 | ₩63,052 | ₩63,321 | +0.13% | 4.3만 |
|---|
| 2026.01.27 | ₩63,441 | ₩63,943 | ₩63,364 | ₩63,750 | +0.49% | 8만 |
|---|
| 2026.01.26 | ₩63,012 | ₩63,254 | ₩63,012 | ₩63,187 | +0.28% | 6만 |
|---|
| 2026.01.23 | ₩62,154 | ₩62,757 | ₩62,120 | ₩62,744 | +0.95% | 4만 |
|---|
| 2026.01.22 | ₩62,100 | ₩62,301 | ₩61,925 | ₩62,180 | +0.13% | 4.8만 |
|---|
| 2026.01.21 | ₩61,201 | ₩62,180 | ₩60,927 | ₩61,845 | +1.05% | 12.7만 |
|---|
| 2026.01.20 | ₩61,577 | ₩61,832 | ₩61,268 | ₩61,375 | -0.33% | 10.5만 |
|---|
| 2026.01.16 | ₩62,596 | ₩62,623 | ₩62,343 | ₩62,623 | +0.04% | 4.5만 |
|---|
| 2026.01.15 | ₩62,623 | ₩62,744 | ₩62,476 | ₩62,476 | -0.24% | 2.3만 |
|---|
| 2026.01.14 | ₩62,918 | ₩62,952 | ₩62,637 | ₩62,865 | -0.09% | 3.8만 |
|---|
| 2026.01.13 | ₩63,462 | ₩63,462 | ₩62,945 | ₩63,066 | -0.62% | 5.6만 |
|---|
| 2026.01.12 | ₩63,213 | ₩63,321 | ₩63,039 | ₩63,307 | +0.15% | 9.9만 |
|---|
| 2026.01.09 | ₩62,730 | ₩62,771 | ₩62,328 | ₩62,744 | +0.02% | 4.5만 |
|---|
| 2026.01.08 | ₩62,288 | ₩62,623 | ₩62,274 | ₩62,543 | +0.41% | 7.2만 |
|---|
| 2026.01.07 | ₩62,476 | ₩62,784 | ₩62,359 | ₩62,529 | +0.09% | 8.5만 |
|---|
| 2026.01.06 | ₩62,234 | ₩62,234 | ₩61,925 | ₩62,180 | -0.09% | 7.3만 |
|---|
| 2026.01.05 | ₩61,577 | ₩62,154 | ₩61,483 | ₩62,127 | +0.89% | 9.3만 |
|---|
| 2026.01.02 | ₩61,523 | ₩61,590 | ₩61,080 | ₩61,429 | -0.15% | 3.3만 |
|---|
| 2025.12.31 | ₩61,617 | ₩61,617 | ₩61,080 | ₩61,202 | -0.67% | 2.2만 |
|---|
| 2025.12.30 | ₩61,429 | ₩61,711 | ₩61,349 | ₩61,536 | +0.17% | 6.9만 |
|---|
| 2025.12.29 | ₩61,322 | ₩61,322 | ₩60,960 | ₩61,177 | -0.24% | 3.2만 |
|---|
| 2025.12.26 | ₩61,375 | ₩61,448 | ₩61,228 | ₩61,422 | +0.08% | 2.9만 |
|---|
| 2025.12.24 | ₩61,295 | ₩61,308 | ₩61,147 | ₩61,275 | -0.03% | 1.6만 |
|---|
| 2025.12.23 | ₩61,053 | ₩61,241 | ₩60,678 | ₩61,154 | +0.16% | 2.3만 |
|---|
| 2025.12.22 | ₩60,544 | ₩60,990 | ₩60,544 | ₩60,933 | +0.64% | 2.5만 |
|---|
| 2025.12.19 | ₩60,624 | ₩60,879 | ₩60,584 | ₩60,584 | -0.07% | 5.7만 |
|---|
| 2025.12.18 | ₩60,302 | ₩60,664 | ₩60,076 | ₩60,316 | +0.02% | 5.2만 |
|---|
| 2025.12.17 | ₩60,436 | ₩60,439 | ₩59,725 | ₩59,901 | -0.89% | 5.3만 |
|---|
| 2025.12.16 | ₩60,584 | ₩60,678 | ₩60,249 | ₩60,483 | -0.17% | 5.5만 |
|---|
| 2025.12.15 | ₩60,812 | ₩60,968 | ₩60,571 | ₩60,664 | -0.24% | 2.5만 |
|---|
| 2025.12.12 | ₩60,946 | ₩61,040 | ₩60,436 | ₩60,705 | -0.40% | 4.3만 |
|---|
| 2025.12.11 | ₩60,624 | ₩61,121 | ₩60,624 | ₩61,121 | +0.82% | 3.6만 |
|---|
| 2025.12.10 | ₩59,752 | ₩60,490 | ₩59,712 | ₩60,376 | +1.04% | 5.6만 |
|---|
| 2025.12.09 | ₩59,685 | ₩60,034 | ₩59,685 | ₩59,819 | +0.22% | 3만 |
|---|
| 2025.12.08 | ₩59,940 | ₩59,960 | ₩59,470 | ₩59,564 | -0.63% | 3.9만 |
|---|
| 2025.12.05 | ₩59,873 | ₩60,034 | ₩59,564 | ₩59,685 | -0.31% | 2.9만 |
|---|
| 2025.12.04 | ₩59,390 | ₩59,594 | ₩59,292 | ₩59,322 | -0.12% | 1.5만 |
|---|
| 2025.12.03 | ₩58,880 | ₩59,229 | ₩58,880 | ₩59,175 | +0.50% | 5.7만 |
|---|
| 2025.12.02 | ₩58,947 | ₩58,947 | ₩58,518 | ₩58,853 | -0.16% | 3.9만 |
|---|
| 2025.12.01 | ₩58,437 | ₩58,645 | ₩58,344 | ₩58,377 | -0.10% | 3.2만 |
|---|
| 2025.11.28 | ₩59,041 | ₩59,135 | ₩58,717 | ₩59,047 | +0.01% | 1.7만 |
|---|
| 2025.11.26 | ₩58,263 | ₩58,820 | ₩58,263 | ₩58,686 | +0.73% | 3.7만 |
|---|
| 2025.11.25 | ₩57,646 | ₩58,183 | ₩57,445 | ₩58,102 | +0.79% | 6.6만 |
|---|
| 2025.11.24 | ₩57,083 | ₩57,311 | ₩56,928 | ₩57,143 | +0.11% | 8.2만 |
|---|
| 2025.11.21 | ₩56,854 | ₩57,230 | ₩56,532 | ₩57,085 | +0.41% | 8.3만 |
|---|
| 2025.11.20 | ₩57,646 | ₩57,867 | ₩56,372 | ₩56,392 | -2.18% | 5.7만 |
|---|
| 2025.11.19 | ₩57,431 | ₩57,579 | ₩56,963 | ₩57,170 | -0.46% | 3.2만 |
|---|
| 2025.11.18 | ₩57,351 | ₩57,539 | ₩57,096 | ₩57,244 | -0.19% | 11.8만 |
|---|
| 2025.11.17 | ₩58,478 | ₩58,729 | ₩57,733 | ₩57,968 | -0.87% | 7.1만 |
|---|
| 2025.11.14 | ₩59,202 | ₩59,236 | ₩58,773 | ₩59,162 | -0.07% | 2.7만 |
|---|
| 2025.11.13 | ₩60,450 | ₩60,450 | ₩59,444 | ₩59,741 | -1.17% | 3.4만 |
|---|
| 2025.11.12 | ₩60,088 | ₩60,490 | ₩60,088 | ₩60,490 | +0.67% | 5만 |
|---|
| 2025.11.11 | ₩59,323 | ₩59,846 | ₩59,323 | ₩59,759 | +0.73% | 3.1만 |
|---|
| 2025.11.10 | ₩59,269 | ₩59,430 | ₩59,001 | ₩59,430 | +0.27% | 5.4만 |
|---|
| 2025.11.07 | ₩58,089 | ₩58,666 | ₩57,901 | ₩58,635 | +0.94% | 3.8만 |
|---|
| 2025.11.06 | ₩58,800 | ₩58,867 | ₩58,301 | ₩58,463 | -0.57% | 5.5만 |
|---|
| 2025.11.05 | ₩58,585 | ₩59,173 | ₩58,585 | ₩59,048 | +0.79% | 3.1만 |
|---|
| 2025.11.04 | ₩58,639 | ₩58,813 | ₩58,370 | ₩58,478 | -0.27% | 5.3만 |
|---|
| 2025.11.03 | ₩59,323 | ₩59,511 | ₩59,162 | ₩59,315 | -0.01% | 2.6만 |
|---|
| 2025.10.31 | ₩59,229 | ₩59,229 | ₩58,786 | ₩58,974 | -0.43% | 3.9만 |
|---|
| 2025.10.30 | ₩59,350 | ₩59,645 | ₩59,350 | ₩59,406 | +0.09% | 2.1만 |
|---|
| 2025.10.29 | ₩60,168 | ₩60,289 | ₩59,441 | ₩59,725 | -0.74% | 3.8만 |
|---|
| 2025.10.28 | ₩60,249 | ₩60,536 | ₩60,181 | ₩60,223 | -0.04% | 2.8만 |
|---|
| 2025.10.27 | ₩60,141 | ₩60,435 | ₩60,101 | ₩60,344 | +0.34% | 3.7만 |
|---|
| 2025.10.24 | ₩60,128 | ₩60,188 | ₩59,967 | ₩60,055 | -0.12% | 2만 |
|---|
| 2025.10.23 | ₩59,779 | ₩60,061 | ₩59,766 | ₩59,987 | +0.35% | 2.7만 |
|---|
| 2025.10.22 | ₩60,034 | ₩60,114 | ₩59,509 | ₩59,792 | -0.40% | 3.4만 |
|---|
| 2025.10.21 | ₩60,222 | ₩60,423 | ₩60,007 | ₩60,220 | -0.00% | 3.4만 |
|---|
| 2025.10.20 | ₩60,195 | ₩60,503 | ₩60,195 | ₩60,436 | +0.40% | 7.5만 |
|---|
| 2025.10.17 | ₩59,457 | ₩59,725 | ₩59,311 | ₩59,685 | +0.38% | 2.6만 |
|---|
| 2025.10.16 | ₩60,128 | ₩60,463 | ₩59,967 | ₩60,101 | -0.04% | 5.8만 |
|---|
| 2025.10.15 | ₩60,047 | ₩60,171 | ₩59,605 | ₩59,994 | -0.09% | 5.3만 |
|---|
| 2025.10.14 | ₩59,672 | ₩60,342 | ₩59,618 | ₩60,181 | +0.85% | 3.9만 |
|---|
| 2025.10.13 | ₩60,047 | ₩60,356 | ₩59,896 | ₩60,328 | +0.47% | 4.2만 |
|---|
| 2025.10.10 | ₩60,812 | ₩60,892 | ₩59,913 | ₩59,924 | -1.46% | 5만 |
|---|