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 | ₩58,413 | ₩58,520 | ₩58,265 | ₩58,493 | +0.14% | 1.9만 |
| 2026.10.08 | ₩57,876 | ₩58,158 | ₩57,568 | ₩58,103 | +0.39% | 2.9만 |
| 2026.10.07 | ₩58,292 | ₩58,531 | ₩58,064 | ₩58,373 | +0.14% | 4.9만 |
| 2026.10.06 | ₩59,218 | ₩59,540 | ₩59,191 | ₩59,242 | +0.04% | 1.7만 |
| 2026.10.05 | ₩58,923 | ₩59,003 | ₩58,493 | ₩58,936 | +0.02% | 1.4만 |
| 2026.10.02 | ₩58,903 | ₩59,204 | ₩58,869 | ₩59,059 | +0.27% | 1.7만 |
| 2026.10.01 | ₩58,856 | ₩59,023 | ₩58,037 | ₩58,265 | -1.00% | 3.4만 |
| 2026.09.30 | ₩59,821 | ₩59,848 | ₩59,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,029 |
| -1.33% |
| 1.3만 |
| 2026.09.29 | ₩60,103 | ₩60,385 | ₩59,513 | ₩59,846 | -0.43% | 2.2만 |
|---|
| 2026.09.28 | ₩60,050 | ₩60,533 | ₩59,915 | ₩60,217 | +0.28% | 2.3만 |
|---|
| 2026.09.25 | ₩60,103 | ₩60,546 | ₩59,956 | ₩60,425 | +0.54% | 1.5만 |
|---|
| 2026.09.24 | ₩59,929 | ₩60,170 | ₩59,569 | ₩59,980 | +0.09% | 2만 |
|---|
| 2026.09.23 | ₩60,345 | ₩60,345 | ₩59,741 | ₩59,960 | -0.64% | 1.9만 |
|---|
| 2026.09.22 | ₩61,230 | ₩61,351 | ₩60,747 | ₩61,077 | -0.25% | 1.8만 |
|---|
| 2026.09.21 | ₩61,096 | ₩61,136 | ₩60,761 | ₩61,016 | -0.13% | 1.8만 |
|---|
| 2026.09.18 | ₩60,465 | ₩60,465 | ₩60,184 | ₩60,385 | -0.13% | 1만 |
|---|
| 2026.09.17 | ₩61,391 | ₩61,536 | ₩61,002 | ₩61,115 | -0.45% | 8.4만 |
|---|
| 2026.09.16 | ₩61,016 | ₩61,391 | ₩60,533 | ₩60,789 | -0.37% | 2.1만 |
|---|
| 2026.09.15 | ₩61,002 | ₩61,069 | ₩60,787 | ₩60,967 | -0.06% | 7.7천 |
|---|
| 2026.09.14 | ₩61,029 | ₩61,445 | ₩60,681 | ₩61,237 | +0.34% | 1.5만 |
|---|
| 2026.09.11 | ₩61,592 | ₩61,834 | ₩61,458 | ₩61,544 | -0.08% | 8.9천 |
|---|
| 2026.09.10 | ₩61,217 | ₩61,445 | ₩60,881 | ₩60,989 | -0.37% | 3.7만 |
|---|
| 2026.09.09 | ₩61,995 | ₩61,995 | ₩61,617 | ₩61,653 | -0.55% | 1.7만 |
|---|
| 2026.09.08 | ₩62,853 | ₩63,068 | ₩62,464 | ₩62,464 | -0.62% | 1.4만 |
|---|
| 2026.09.04 | ₩62,988 | ₩63,214 | ₩62,706 | ₩62,879 | -0.17% | 3.9만 |
|---|
| 2026.09.03 | ₩63,068 | ₩63,068 | ₩62,595 | ₩62,934 | -0.21% | 1.3만 |
|---|
| 2026.09.02 | ₩62,384 | ₩62,431 | ₩62,156 | ₩62,269 | -0.18% | 2.4만 |
|---|
| 2026.09.01 | ₩62,760 | ₩62,760 | ₩62,210 | ₩62,244 | -0.82% | 2.7만 |
|---|
| 2026.08.31 | ₩63,632 | ₩63,752 | ₩63,162 | ₩63,273 | -0.56% | 2.8만 |
|---|
| 2026.08.28 | ₩64,262 | ₩64,289 | ₩63,833 | ₩64,021 | -0.38% | 1.1만 |
|---|
| 2026.08.27 | ₩63,860 | ₩63,980 | ₩63,632 | ₩63,865 | +0.01% | 9.9천 |
|---|
| 2026.08.26 | ₩63,873 | ₩64,061 | ₩63,524 | ₩63,652 | -0.35% | 1.2만 |
|---|
| 2026.08.25 | ₩63,766 | ₩63,846 | ₩63,571 | ₩63,801 | +0.05% | 1.9만 |
|---|
| 2026.08.24 | ₩63,243 | ₩63,404 | ₩63,149 | ₩63,316 | +0.12% | 1.4만 |
|---|
| 2026.08.21 | ₩63,350 | ₩63,591 | ₩63,082 | ₩63,377 | +0.04% | 1.7만 |
|---|
| 2026.08.20 | ₩63,095 | ₩63,336 | ₩63,000 | ₩63,001 | -0.15% | 1.4만 |
|---|
| 2026.08.19 | ₩63,108 | ₩63,404 | ₩62,860 | ₩63,343 | +0.37% | 4.3만 |
|---|
| 2026.08.18 | ₩62,974 | ₩63,308 | ₩62,532 | ₩62,880 | -0.15% | 4.8만 |
|---|
| 2026.08.17 | ₩63,578 | ₩63,793 | ₩63,102 | ₩63,281 | -0.47% | 2.5만 |
|---|
| 2026.08.14 | ₩63,430 | ₩63,783 | ₩63,296 | ₩63,591 | +0.25% | 2.2만 |
|---|
| 2026.08.13 | ₩63,229 | ₩63,726 | ₩62,758 | ₩63,115 | -0.18% | 1.7만 |
|---|
| 2026.08.12 | ₩63,779 | ₩63,927 | ₩62,914 | ₩63,135 | -1.01% | 1.7만 |
|---|
| 2026.08.11 | ₩63,310 | ₩63,508 | ₩62,934 | ₩63,212 | -0.15% | 2.3만 |
|---|
| 2026.08.10 | ₩63,444 | ₩63,457 | ₩62,746 | ₩63,061 | -0.60% | 3.2만 |
|---|
| 2026.08.07 | ₩63,229 | ₩63,358 | ₩62,961 | ₩63,249 | +0.03% | 3.9만 |
|---|
| 2026.08.06 | ₩62,518 | ₩62,974 | ₩62,397 | ₩62,553 | +0.06% | 2.5만 |
|---|
| 2026.08.05 | ₩62,907 | ₩63,385 | ₩62,518 | ₩62,847 | -0.10% | 4.1만 |
|---|
| 2026.08.04 | ₩62,760 | ₩63,256 | ₩62,451 | ₩63,167 | +0.65% | 3.6만 |
|---|
| 2026.08.03 | ₩62,008 | ₩62,478 | ₩61,767 | ₩62,270 | +0.42% | 4.7만 |
|---|
| 2026.07.31 | ₩61,431 | ₩61,713 | ₩60,802 | ₩61,492 | +0.10% | 2.4만 |
|---|
| 2026.07.30 | ₩61,056 | ₩61,713 | ₩61,029 | ₩61,452 | +0.65% | 3.3만 |
|---|
| 2026.07.29 | ₩60,304 | ₩60,761 | ₩59,956 | ₩60,459 | +0.26% | 5.8만 |
|---|
| 2026.07.28 | ₩59,701 | ₩60,447 | ₩59,701 | ₩60,331 | +1.06% | 5.5만 |
|---|
| 2026.07.27 | ₩60,170 | ₩60,372 | ₩59,764 | ₩60,072 | -0.16% | 3.3만 |
|---|
| 2026.07.24 | ₩58,936 | ₩59,620 | ₩58,896 | ₩59,157 | +0.38% | 3.3만 |
|---|
| 2026.07.23 | ₩58,715 | ₩58,802 | ₩58,238 | ₩58,532 | -0.31% | 4.2만 |
|---|
| 2026.07.22 | ₩59,526 | ₩60,157 | ₩59,179 | ₩59,463 | -0.11% | 4.7만 |
|---|
| 2026.07.21 | ₩58,869 | ₩59,567 | ₩58,627 | ₩59,172 | +0.52% | 1.9만 |
|---|
| 2026.07.20 | ₩58,775 | ₩59,003 | ₩58,480 | ₩58,692 | -0.14% | 2.5만 |
|---|
| 2026.07.17 | ₩58,627 | ₩59,120 | ₩58,453 | ₩58,788 | +0.27% | 3.1만 |
|---|
| 2026.07.16 | ₩59,017 | ₩59,282 | ₩58,762 | ₩59,282 | +0.45% | 1.9만 |
|---|
| 2026.07.15 | ₩59,312 | ₩59,634 | ₩59,191 | ₩59,486 | +0.29% | 1.3만 |
|---|
| 2026.07.14 | ₩59,419 | ₩59,969 | ₩59,163 | ₩59,392 | -0.05% | 4.6만 |
|---|
| 2026.07.13 | ₩59,500 | ₩59,714 | ₩58,949 | ₩59,258 | -0.41% | 2.3만 |
|---|
| 2026.07.10 | ₩59,754 | ₩60,090 | ₩59,312 | ₩59,565 | -0.32% | 36.3만 |
|---|
| 2026.07.09 | ₩59,392 | ₩59,934 | ₩59,164 | ₩59,466 | +0.12% | 1.9만 |
|---|
| 2026.07.08 | ₩59,432 | ₩59,889 | ₩58,949 | ₩59,407 | -0.04% | 1.4만 |
|---|
| 2026.07.07 | ₩61,284 | ₩61,284 | ₩60,358 | ₩60,546 | -1.20% | 3.3만 |
|---|
| 2026.07.06 | ₩61,096 | ₩61,532 | ₩61,002 | ₩61,384 | +0.47% | 4.7만 |
|---|
| 2026.07.02 | ₩60,465 | ₩61,150 | ₩60,465 | ₩60,707 | +0.40% | 3만 |
|---|
| 2026.07.01 | ₩58,990 | ₩59,372 | ₩58,896 | ₩59,372 | +0.65% | 1.7만 |
|---|
| 2026.06.30 | ₩58,882 | ₩59,406 | ₩58,842 | ₩59,255 | +0.63% | 11.4만 |
|---|
| 2026.06.29 | ₩58,641 | ₩58,963 | ₩58,265 | ₩58,775 | +0.23% | 3.4만 |
|---|
| 2026.06.26 | ₩59,540 | ₩60,036 | ₩59,191 | ₩59,383 | -0.26% | 3.9만 |
|---|
| 2026.06.25 | ₩60,063 | ₩60,694 | ₩59,923 | ₩60,088 | +0.04% | 2.1만 |
|---|
| 2026.06.24 | ₩59,043 | ₩59,607 | ₩59,043 | ₩59,392 | +0.59% | 1.5만 |
|---|
| 2026.06.23 | ₩60,117 | ₩60,318 | ₩59,795 | ₩60,097 | -0.03% | 3만 |
|---|
| 2026.06.22 | ₩60,761 | ₩60,908 | ₩60,506 | ₩60,740 | -0.03% | 2.3만 |
|---|
| 2026.06.18 | ₩60,814 | ₩61,177 | ₩60,465 | ₩60,861 | +0.08% | 2.2만 |
|---|
| 2026.06.17 | ₩61,029 | ₩61,351 | ₩60,205 | ₩60,205 | -1.35% | 2.6만 |
|---|
| 2026.06.16 | ₩61,337 | ₩61,364 | ₩60,952 | ₩60,952 | -0.63% | 1.2만 |
|---|
| 2026.06.15 | ₩61,364 | ₩61,525 | ₩60,935 | ₩61,092 | -0.44% | 1.5만 |
|---|
| 2026.06.12 | ₩60,372 | ₩60,640 | ₩59,661 | ₩60,314 | -0.10% | 4.7만 |
|---|
| 2026.06.11 | ₩59,097 | ₩60,613 | ₩58,829 | ₩60,157 | +1.79% | 2.9만 |
|---|
| 2026.06.10 | ₩59,419 | ₩59,576 | ₩58,882 | ₩58,916 | -0.85% | 2.9만 |
|---|
| 2026.06.09 | ₩60,667 | ₩61,033 | ₩59,017 | ₩59,938 | -1.20% | 4.1만 |
|---|
| 2026.06.08 | ₩60,452 | ₩60,573 | ₩59,956 | ₩59,969 | -0.80% | 2.8만 |
|---|
| 2026.06.05 | ₩61,042 | ₩61,069 | ₩59,754 | ₩60,009 | -1.69% | 5.9만 |
|---|
| 2026.06.04 | ₩61,727 | ₩61,827 | ₩61,177 | ₩61,474 | -0.41% | 2.9만 |
|---|
| 2026.06.03 | ₩61,311 | ₩61,493 | ₩60,774 | ₩60,801 | -0.83% | 2.2만 |
|---|
| 2026.06.02 | ₩62,008 | ₩62,250 | ₩61,485 | ₩61,747 | -0.42% | 2.6만 |
|---|
| 2026.06.01 | ₩61,592 | ₩62,035 | ₩61,203 | ₩61,834 | +0.39% | 5.9만 |
|---|
| 2026.05.29 | ₩62,075 | ₩62,371 | ₩61,633 | ₩61,914 | -0.26% | 5.5만 |
|---|
| 2026.05.28 | ₩61,767 | ₩62,518 | ₩61,539 | ₩62,002 | +0.38% | 6.7만 |
|---|
| 2026.05.27 | ₩62,250 | ₩62,491 | ₩61,875 | ₩62,129 | -0.19% | 3.6만 |
|---|
| 2026.05.26 | ₩62,102 | ₩62,572 | ₩61,774 | ₩62,058 | -0.07% | 8.8만 |
|---|
| 2026.05.22 | ₩61,284 | ₩61,363 | ₩60,747 | ₩60,863 | -0.69% | 3.1만 |
|---|
| 2026.05.21 | ₩60,412 | ₩61,378 | ₩60,333 | ₩61,116 | +1.17% | 6.1만 |
|---|
| 2026.05.20 | ₩59,848 | ₩61,230 | ₩59,848 | ₩61,143 | +2.16% | 3.5만 |
|---|
| 2026.05.19 | ₩60,304 | ₩60,506 | ₩59,808 | ₩59,976 | -0.55% | 3만 |
|---|
| 2026.05.18 | ₩59,795 | ₩60,358 | ₩59,540 | ₩60,029 | +0.39% | 5.2만 |
|---|
| 2026.05.15 | ₩59,271 | ₩59,459 | ₩58,829 | ₩58,886 | -0.65% | 2.5만 |
|---|
| 2026.05.14 | ₩60,358 | ₩60,734 | ₩60,003 | ₩60,130 | -0.38% | 5.5만 |
|---|
| 2026.05.13 | ₩59,741 | ₩60,170 | ₩59,325 | ₩60,021 | +0.47% | 5.2만 |
|---|
| 2026.05.12 | ₩59,982 | ₩60,358 | ₩59,526 | ₩59,982 | 0.00% | 3.2만 |
|---|
| 2026.05.11 | ₩60,801 | ₩61,163 | ₩60,559 | ₩60,694 | -0.18% | 6.1만 |
|---|
| 2026.05.08 | ₩60,908 | ₩61,388 | ₩60,586 | ₩60,942 | +0.06% | 13.9만 |
|---|
| 2026.05.07 | ₩62,196 | ₩62,391 | ₩60,922 | ₩61,048 | -1.85% | 3만 |
|---|
| 2026.05.06 | ₩62,169 | ₩62,545 | ₩61,928 | ₩62,330 | +0.26% | 6.1만 |
|---|
| 2026.05.05 | ₩60,439 | ₩60,787 | ₩60,103 | ₩60,707 | +0.44% | 2.4만 |
|---|
| 2026.05.04 | ₩60,143 | ₩60,256 | ₩59,266 | ₩59,439 | -1.17% | 3.1만 |
|---|
| 2026.05.01 | ₩60,720 | ₩61,257 | ₩60,533 | ₩60,575 | -0.24% | 1.6만 |
|---|
| 2026.04.30 | ₩59,593 | ₩60,922 | ₩59,593 | ₩60,707 | +1.87% | 19.2만 |
|---|
| 2026.04.29 | ₩59,486 | ₩59,647 | ₩58,923 | ₩59,117 | -0.62% | 3.1만 |
|---|
| 2026.04.28 | ₩59,567 | ₩59,815 | ₩59,540 | ₩59,620 | +0.09% | 1.7만 |
|---|
| 2026.04.27 | ₩60,385 | ₩60,472 | ₩59,929 | ₩60,055 | -0.55% | 1.7만 |
|---|
| 2026.04.24 | ₩60,036 | ₩60,425 | ₩59,942 | ₩60,406 | +0.62% | 2.2만 |
|---|
| 2026.04.23 | ₩59,929 | ₩60,237 | ₩59,030 | ₩59,788 | -0.24% | 3.8만 |
|---|
| 2026.04.22 | ₩60,452 | ₩60,492 | ₩60,103 | ₩60,241 | -0.35% | 2.7만 |
|---|
| 2026.04.21 | ₩61,056 | ₩61,378 | ₩59,902 | ₩60,036 | -1.67% | 2.8만 |
|---|
| 2026.04.20 | ₩61,056 | ₩61,378 | ₩60,251 | ₩61,096 | +0.07% | 5.4만 |
|---|
| 2026.04.17 | ₩61,981 | ₩62,397 | ₩61,445 | ₩61,673 | -0.50% | 5.8만 |
|---|
| 2026.04.16 | ₩60,787 | ₩60,787 | ₩60,157 | ₩60,351 | -0.72% | 3.7만 |
|---|
| 2026.04.15 | ₩60,398 | ₩60,667 | ₩60,197 | ₩60,479 | +0.13% | 6.3만 |
|---|
| 2026.04.14 | ₩60,170 | ₩60,483 | ₩60,157 | ₩60,278 | +0.18% | 14.6만 |
|---|
| 2026.04.13 | ₩58,654 | ₩59,843 | ₩58,534 | ₩59,843 | +2.03% | 7.6만 |
|---|
| 2026.04.10 | ₩59,795 | ₩60,090 | ₩59,043 | ₩59,298 | -0.83% | 5.6만 |
|---|
| 2026.04.09 | ₩59,030 | ₩59,603 | ₩58,708 | ₩59,365 | +0.57% | 5.8만 |
|---|
| 2026.04.08 | ₩60,090 | ₩60,090 | ₩59,164 | ₩59,620 | -0.78% | 7.3만 |
|---|
| 2026.04.07 | ₩56,843 | ₩57,527 | ₩56,273 | ₩57,165 | +0.57% | 3.4만 |
|---|
| 2026.04.06 | ₩56,910 | ₩57,541 | ₩56,910 | ₩57,353 | +0.78% | 2.2만 |
|---|
| 2026.04.02 | ₩55,891 | ₩57,004 | ₩55,756 | ₩56,910 | +1.82% | 6.6만 |
|---|
| 2026.04.01 | ₩57,326 | ₩57,704 | ₩57,044 | ₩57,380 | +0.09% | 2.3만 |
|---|
| 2026.03.31 | ₩55,810 | ₩56,588 | ₩55,408 | ₩56,561 | +1.35% | 3.9만 |
|---|
| 2026.03.30 | ₩54,683 | ₩55,086 | ₩54,401 | ₩54,616 | -0.12% | 4.8만 |
|---|
| 2026.03.27 | ₩54,791 | ₩54,992 | ₩54,133 | ₩54,305 | -0.89% | 3.9만 |
|---|
| 2026.03.26 | ₩55,421 | ₩55,944 | ₩55,139 | ₩55,233 | -0.34% | 4만 |
|---|
| 2026.03.25 | ₩56,776 | ₩57,031 | ₩56,119 | ₩56,347 | -0.76% | 4.8만 |
|---|
| 2026.03.24 | ₩55,113 | ₩55,888 | ₩55,045 | ₩55,622 | +0.93% | 4.2만 |
|---|
| 2026.03.23 | ₩56,011 | ₩57,232 | ₩55,676 | ₩56,266 | +0.46% | 5.8만 |
|---|
| 2026.03.20 | ₩56,186 | ₩56,186 | ₩54,254 | ₩54,562 | -2.89% | 9.2만 |
|---|
| 2026.03.19 | ₩55,783 | ₩57,065 | ₩55,582 | ₩56,655 | +1.56% | 10.1만 |
|---|
| 2026.03.18 | ₩57,943 | ₩58,118 | ₩56,709 | ₩56,889 | -1.82% | 2.6만 |
|---|
| 2026.03.17 | ₩57,984 | ₩58,493 | ₩57,984 | ₩58,218 | +0.40% | 2.2만 |
|---|
| 2026.03.16 | ₩57,594 | ₩57,984 | ₩57,568 | ₩57,715 | +0.21% | 3.3만 |
|---|
| 2026.03.13 | ₩57,755 | ₩58,037 | ₩56,763 | ₩56,830 | -1.60% | 5.7만 |
|---|
| 2026.03.12 | ₩57,769 | ₩57,938 | ₩57,366 | ₩57,715 | -0.09% | 23만 |
|---|
| 2026.03.11 | ₩58,440 | ₩58,748 | ₩57,903 | ₩58,366 | -0.13% | 4.8만 |
|---|
| 2026.03.10 | ₩59,285 | ₩60,063 | ₩58,641 | ₩58,842 | -0.75% | 4.4만 |
|---|
| 2026.03.09 | ₩57,514 | ₩59,003 | ₩56,832 | ₩58,775 | +2.19% | 12.2만 |
|---|
| 2026.03.06 | ₩57,688 | ₩58,708 | ₩57,219 | ₩58,310 | +1.08% | 5.5만 |
|---|
| 2026.03.05 | ₩59,352 | ₩59,541 | ₩58,307 | ₩58,821 | -0.90% | 5만 |
|---|
| 2026.03.04 | ₩59,875 | ₩60,267 | ₩59,587 | ₩60,109 | +0.39% | 3만 |
|---|
| 2026.03.03 | ₩58,413 | ₩59,701 | ₩57,876 | ₩59,365 | +1.63% | 12.7만 |
|---|
| 2026.03.02 | ₩61,418 | ₩61,820 | ₩61,163 | ₩61,270 | -0.24% | 9.1만 |
|---|
| 2026.02.27 | ₩63,497 | ₩63,726 | ₩63,135 | ₩63,444 | -0.08% | 3.3만 |
|---|
| 2026.02.26 | ₩63,578 | ₩63,712 | ₩63,120 | ₩63,685 | +0.17% | 3.2만 |
|---|
| 2026.02.25 | ₩63,095 | ₩63,430 | ₩63,055 | ₩63,382 | +0.46% | 1.8만 |
|---|
| 2026.02.24 | ₩62,572 | ₩62,961 | ₩62,438 | ₩62,800 | +0.36% | 3.4만 |
|---|
| 2026.02.23 | ₩63,269 | ₩63,296 | ₩62,532 | ₩62,719 | -0.87% | 6.1만 |
|---|
| 2026.02.20 | ₩62,853 | ₩63,524 | ₩62,739 | ₩63,430 | +0.92% | 2.2만 |
|---|
| 2026.02.19 | ₩62,679 | ₩62,773 | ₩62,505 | ₩62,746 | +0.11% | 5.9만 |
|---|
| 2026.02.18 | ₩63,243 | ₩63,734 | ₩63,055 | ₩63,340 | +0.15% | 4.4만 |
|---|
| 2026.02.17 | ₩62,867 | ₩63,243 | ₩62,518 | ₩63,209 | +0.54% | 3.8만 |
|---|
| 2026.02.13 | ₩62,921 | ₩63,310 | ₩62,821 | ₩63,075 | +0.25% | 6.8만 |
|---|
| 2026.02.12 | ₩63,739 | ₩63,994 | ₩62,760 | ₩62,921 | -1.28% | 7.7만 |
|---|
| 2026.02.11 | ₩63,189 | ₩63,202 | ₩62,800 | ₩63,041 | -0.23% | 3.8만 |
|---|
| 2026.02.10 | ₩63,605 | ₩63,605 | ₩63,327 | ₩63,350 | -0.40% | 3.8만 |
|---|
| 2026.02.09 | ₩62,786 | ₩63,658 | ₩62,786 | ₩63,605 | +1.30% | 28.8만 |
|---|
| 2026.02.06 | ₩61,981 | ₩62,464 | ₩61,955 | ₩62,421 | +0.71% | 3.8만 |
|---|
| 2026.02.05 | ₩61,244 | ₩61,744 | ₩61,150 | ₩61,411 | +0.27% | 3.9만 |
|---|
| 2026.02.04 | ₩61,820 | ₩62,236 | ₩61,579 | ₩61,888 | +0.11% | 4.7만 |
|---|
| 2026.02.03 | ₩62,290 | ₩62,637 | ₩61,988 | ₩62,408 | +0.19% | 3만 |
|---|
| 2026.02.02 | ₩62,384 | ₩62,572 | ₩62,277 | ₩62,462 | +0.12% | 4.1만 |
|---|
| 2026.01.30 | ₩62,236 | ₩62,518 | ₩61,727 | ₩61,834 | -0.65% | 3.7만 |
|---|
| 2026.01.29 | ₩62,786 | ₩62,813 | ₩61,743 | ₩62,384 | -0.64% | 16.2만 |
|---|
| 2026.01.28 | ₩63,243 | ₩63,437 | ₩63,055 | ₩63,323 | +0.13% | 4.3만 |
|---|
| 2026.01.27 | ₩63,444 | ₩63,946 | ₩63,366 | ₩63,752 | +0.49% | 8만 |
|---|
| 2026.01.26 | ₩63,014 | ₩63,256 | ₩63,014 | ₩63,189 | +0.28% | 6만 |
|---|
| 2026.01.23 | ₩62,156 | ₩62,760 | ₩62,122 | ₩62,746 | +0.95% | 4만 |
|---|
| 2026.01.22 | ₩62,102 | ₩62,303 | ₩61,928 | ₩62,183 | +0.13% | 4.8만 |
|---|
| 2026.01.21 | ₩61,203 | ₩62,183 | ₩60,930 | ₩61,847 | +1.05% | 12.7만 |
|---|
| 2026.01.20 | ₩61,579 | ₩61,834 | ₩61,270 | ₩61,378 | -0.33% | 10.5만 |
|---|
| 2026.01.16 | ₩62,599 | ₩62,625 | ₩62,345 | ₩62,625 | +0.04% | 4.5만 |
|---|
| 2026.01.15 | ₩62,625 | ₩62,746 | ₩62,478 | ₩62,478 | -0.24% | 2.3만 |
|---|
| 2026.01.14 | ₩62,921 | ₩62,954 | ₩62,639 | ₩62,867 | -0.09% | 3.8만 |
|---|
| 2026.01.13 | ₩63,464 | ₩63,464 | ₩62,947 | ₩63,068 | -0.62% | 5.6만 |
|---|
| 2026.01.12 | ₩63,216 | ₩63,323 | ₩63,041 | ₩63,310 | +0.15% | 9.9만 |
|---|
| 2026.01.09 | ₩62,733 | ₩62,773 | ₩62,330 | ₩62,746 | +0.02% | 4.5만 |
|---|
| 2026.01.08 | ₩62,290 | ₩62,625 | ₩62,277 | ₩62,545 | +0.41% | 7.2만 |
|---|
| 2026.01.07 | ₩62,478 | ₩62,786 | ₩62,361 | ₩62,532 | +0.09% | 8.5만 |
|---|
| 2026.01.06 | ₩62,236 | ₩62,236 | ₩61,928 | ₩62,183 | -0.09% | 7.3만 |
|---|
| 2026.01.05 | ₩61,579 | ₩62,156 | ₩61,485 | ₩62,129 | +0.89% | 9.3만 |
|---|
| 2026.01.02 | ₩61,525 | ₩61,592 | ₩61,083 | ₩61,431 | -0.15% | 3.3만 |
|---|
| 2025.12.31 | ₩61,619 | ₩61,619 | ₩61,083 | ₩61,205 | -0.67% | 2.2만 |
|---|
| 2025.12.30 | ₩61,431 | ₩61,713 | ₩61,351 | ₩61,539 | +0.17% | 6.9만 |
|---|
| 2025.12.29 | ₩61,324 | ₩61,324 | ₩60,962 | ₩61,179 | -0.24% | 3.2만 |
|---|
| 2025.12.26 | ₩61,378 | ₩61,450 | ₩61,230 | ₩61,425 | +0.08% | 2.9만 |
|---|
| 2025.12.24 | ₩61,297 | ₩61,311 | ₩61,150 | ₩61,277 | -0.03% | 1.6만 |
|---|
| 2025.12.23 | ₩61,056 | ₩61,244 | ₩60,680 | ₩61,156 | +0.16% | 2.3만 |
|---|
| 2025.12.22 | ₩60,546 | ₩60,993 | ₩60,546 | ₩60,935 | +0.64% | 2.5만 |
|---|
| 2025.12.19 | ₩60,626 | ₩60,881 | ₩60,586 | ₩60,586 | -0.07% | 5.7만 |
|---|
| 2025.12.18 | ₩60,304 | ₩60,667 | ₩60,078 | ₩60,318 | +0.02% | 5.2만 |
|---|
| 2025.12.17 | ₩60,439 | ₩60,441 | ₩59,728 | ₩59,903 | -0.89% | 5.3만 |
|---|
| 2025.12.16 | ₩60,586 | ₩60,680 | ₩60,251 | ₩60,486 | -0.17% | 5.5만 |
|---|
| 2025.12.15 | ₩60,814 | ₩60,970 | ₩60,573 | ₩60,667 | -0.24% | 2.5만 |
|---|
| 2025.12.12 | ₩60,948 | ₩61,042 | ₩60,439 | ₩60,707 | -0.40% | 4.3만 |
|---|
| 2025.12.11 | ₩60,626 | ₩61,123 | ₩60,626 | ₩61,123 | +0.82% | 3.6만 |
|---|
| 2025.12.10 | ₩59,754 | ₩60,492 | ₩59,714 | ₩60,378 | +1.04% | 5.6만 |
|---|
| 2025.12.09 | ₩59,687 | ₩60,036 | ₩59,687 | ₩59,821 | +0.22% | 3만 |
|---|
| 2025.12.08 | ₩59,942 | ₩59,962 | ₩59,473 | ₩59,567 | -0.63% | 3.9만 |
|---|
| 2025.12.05 | ₩59,875 | ₩60,036 | ₩59,567 | ₩59,687 | -0.31% | 2.9만 |
|---|
| 2025.12.04 | ₩59,392 | ₩59,596 | ₩59,294 | ₩59,324 | -0.12% | 1.5만 |
|---|
| 2025.12.03 | ₩58,882 | ₩59,231 | ₩58,882 | ₩59,178 | +0.50% | 5.7만 |
|---|
| 2025.12.02 | ₩58,949 | ₩58,949 | ₩58,520 | ₩58,856 | -0.16% | 3.9만 |
|---|
| 2025.12.01 | ₩58,440 | ₩58,648 | ₩58,346 | ₩58,379 | -0.10% | 3.2만 |
|---|
| 2025.11.28 | ₩59,043 | ₩59,137 | ₩58,719 | ₩59,049 | +0.01% | 1.7만 |
|---|
| 2025.11.26 | ₩58,265 | ₩58,822 | ₩58,265 | ₩58,688 | +0.73% | 3.7만 |
|---|
| 2025.11.25 | ₩57,648 | ₩58,185 | ₩57,447 | ₩58,104 | +0.79% | 6.6만 |
|---|
| 2025.11.24 | ₩57,085 | ₩57,313 | ₩56,930 | ₩57,145 | +0.11% | 8.2만 |
|---|
| 2025.11.21 | ₩56,857 | ₩57,232 | ₩56,535 | ₩57,087 | +0.41% | 8.3만 |
|---|
| 2025.11.20 | ₩57,648 | ₩57,869 | ₩56,374 | ₩56,394 | -2.18% | 5.7만 |
|---|
| 2025.11.19 | ₩57,433 | ₩57,581 | ₩56,965 | ₩57,172 | -0.46% | 3.2만 |
|---|
| 2025.11.18 | ₩57,353 | ₩57,541 | ₩57,098 | ₩57,246 | -0.19% | 11.8만 |
|---|
| 2025.11.17 | ₩58,480 | ₩58,731 | ₩57,735 | ₩57,970 | -0.87% | 7.1만 |
|---|
| 2025.11.14 | ₩59,204 | ₩59,238 | ₩58,775 | ₩59,164 | -0.07% | 2.7만 |
|---|
| 2025.11.13 | ₩60,452 | ₩60,452 | ₩59,446 | ₩59,744 | -1.17% | 3.4만 |
|---|
| 2025.11.12 | ₩60,090 | ₩60,492 | ₩60,090 | ₩60,492 | +0.67% | 5만 |
|---|
| 2025.11.11 | ₩59,325 | ₩59,848 | ₩59,325 | ₩59,761 | +0.73% | 3.1만 |
|---|
| 2025.11.10 | ₩59,271 | ₩59,432 | ₩59,003 | ₩59,432 | +0.27% | 5.4만 |
|---|
| 2025.11.07 | ₩58,091 | ₩58,668 | ₩57,903 | ₩58,637 | +0.94% | 3.8만 |
|---|
| 2025.11.06 | ₩58,802 | ₩58,869 | ₩58,303 | ₩58,465 | -0.57% | 5.5만 |
|---|
| 2025.11.05 | ₩58,587 | ₩59,175 | ₩58,587 | ₩59,050 | +0.79% | 3.1만 |
|---|
| 2025.11.04 | ₩58,641 | ₩58,815 | ₩58,373 | ₩58,480 | -0.27% | 5.3만 |
|---|
| 2025.11.03 | ₩59,325 | ₩59,513 | ₩59,164 | ₩59,317 | -0.01% | 2.6만 |
|---|
| 2025.10.31 | ₩59,231 | ₩59,231 | ₩58,788 | ₩58,976 | -0.43% | 3.9만 |
|---|
| 2025.10.30 | ₩59,352 | ₩59,647 | ₩59,352 | ₩59,408 | +0.09% | 2.1만 |
|---|
| 2025.10.29 | ₩60,170 | ₩60,291 | ₩59,443 | ₩59,728 | -0.74% | 3.8만 |
|---|
| 2025.10.28 | ₩60,251 | ₩60,538 | ₩60,184 | ₩60,225 | -0.04% | 2.8만 |
|---|
| 2025.10.27 | ₩60,143 | ₩60,437 | ₩60,103 | ₩60,346 | +0.34% | 3.7만 |
|---|
| 2025.10.24 | ₩60,130 | ₩60,190 | ₩59,969 | ₩60,058 | -0.12% | 2만 |
|---|
| 2025.10.23 | ₩59,781 | ₩60,063 | ₩59,768 | ₩59,989 | +0.35% | 2.7만 |
|---|
| 2025.10.22 | ₩60,036 | ₩60,117 | ₩59,512 | ₩59,795 | -0.40% | 3.4만 |
|---|
| 2025.10.21 | ₩60,224 | ₩60,425 | ₩60,009 | ₩60,223 | -0.00% | 3.4만 |
|---|
| 2025.10.20 | ₩60,197 | ₩60,506 | ₩60,197 | ₩60,439 | +0.40% | 7.5만 |
|---|
| 2025.10.17 | ₩59,459 | ₩59,728 | ₩59,313 | ₩59,687 | +0.38% | 2.6만 |
|---|
| 2025.10.16 | ₩60,130 | ₩60,465 | ₩59,969 | ₩60,103 | -0.04% | 5.8만 |
|---|
| 2025.10.15 | ₩60,050 | ₩60,173 | ₩59,607 | ₩59,996 | -0.09% | 5.3만 |
|---|
| 2025.10.14 | ₩59,674 | ₩60,345 | ₩59,620 | ₩60,184 | +0.85% | 3.9만 |
|---|
| 2025.10.13 | ₩60,050 | ₩60,358 | ₩59,898 | ₩60,330 | +0.47% | 4.2만 |
|---|
| 2025.10.10 | ₩60,814 | ₩60,895 | ₩59,915 | ₩59,926 | -1.46% | 5만 |
|---|