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 | ₩58,390 | ₩58,497 | ₩58,243 | ₩58,471 | +0.14% | 1.9만 |
| 2026.10.08 | ₩57,854 | ₩58,135 | ₩57,545 | ₩58,080 | +0.39% | 2.9만 |
| 2026.10.07 | ₩58,269 | ₩58,508 | ₩58,042 | ₩58,350 | +0.14% | 4.9만 |
| 2026.10.06 | ₩59,195 | ₩59,517 | ₩59,168 | ₩59,219 | +0.04% | 1.7만 |
| 2026.10.05 | ₩58,900 | ₩58,980 | ₩58,471 | ₩58,913 | +0.02% | 1.4만 |
| 2026.10.02 | ₩58,880 | ₩59,181 | ₩58,846 | ₩59,037 | +0.27% | 1.7만 |
| 2026.10.01 | ₩58,833 | ₩59,000 | ₩58,015 | ₩58,243 | -1.00% | 3.4만 |
| 2026.09.30 | ₩59,798 | ₩59,825 | ₩58,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,006 |
| -1.33% |
| 1.3만 |
| 2026.09.29 | ₩60,080 | ₩60,362 | ₩59,490 | ₩59,822 | -0.43% | 2.2만 |
|---|
| 2026.09.28 | ₩60,026 | ₩60,509 | ₩59,892 | ₩60,194 | +0.28% | 2.3만 |
|---|
| 2026.09.25 | ₩60,080 | ₩60,522 | ₩59,932 | ₩60,402 | +0.54% | 1.5만 |
|---|
| 2026.09.24 | ₩59,906 | ₩60,147 | ₩59,546 | ₩59,957 | +0.09% | 2만 |
|---|
| 2026.09.23 | ₩60,321 | ₩60,321 | ₩59,718 | ₩59,936 | -0.64% | 1.9만 |
|---|
| 2026.09.22 | ₩61,206 | ₩61,327 | ₩60,724 | ₩61,054 | -0.25% | 1.8만 |
|---|
| 2026.09.21 | ₩61,072 | ₩61,113 | ₩60,737 | ₩60,992 | -0.13% | 1.8만 |
|---|
| 2026.09.18 | ₩60,442 | ₩60,442 | ₩60,160 | ₩60,362 | -0.13% | 1만 |
|---|
| 2026.09.17 | ₩61,367 | ₩61,512 | ₩60,978 | ₩61,091 | -0.45% | 8.4만 |
|---|
| 2026.09.16 | ₩60,992 | ₩61,367 | ₩60,509 | ₩60,765 | -0.37% | 2.1만 |
|---|
| 2026.09.15 | ₩60,978 | ₩61,046 | ₩60,764 | ₩60,944 | -0.06% | 7.7천 |
|---|
| 2026.09.14 | ₩61,005 | ₩61,421 | ₩60,658 | ₩61,213 | +0.34% | 1.5만 |
|---|
| 2026.09.11 | ₩61,569 | ₩61,810 | ₩61,434 | ₩61,520 | -0.08% | 8.9천 |
|---|
| 2026.09.10 | ₩61,193 | ₩61,421 | ₩60,858 | ₩60,965 | -0.37% | 3.7만 |
|---|
| 2026.09.09 | ₩61,971 | ₩61,971 | ₩61,593 | ₩61,629 | -0.55% | 1.7만 |
|---|
| 2026.09.08 | ₩62,829 | ₩63,044 | ₩62,440 | ₩62,440 | -0.62% | 1.4만 |
|---|
| 2026.09.04 | ₩62,963 | ₩63,190 | ₩62,682 | ₩62,855 | -0.17% | 3.9만 |
|---|
| 2026.09.03 | ₩63,044 | ₩63,044 | ₩62,570 | ₩62,910 | -0.21% | 1.3만 |
|---|
| 2026.09.02 | ₩62,360 | ₩62,407 | ₩62,132 | ₩62,244 | -0.18% | 2.4만 |
|---|
| 2026.09.01 | ₩62,735 | ₩62,735 | ₩62,185 | ₩62,220 | -0.82% | 2.7만 |
|---|
| 2026.08.31 | ₩63,607 | ₩63,728 | ₩63,138 | ₩63,249 | -0.56% | 2.8만 |
|---|
| 2026.08.28 | ₩64,237 | ₩64,264 | ₩63,808 | ₩63,996 | -0.38% | 1.1만 |
|---|
| 2026.08.27 | ₩63,835 | ₩63,956 | ₩63,607 | ₩63,840 | +0.01% | 9.9천 |
|---|
| 2026.08.26 | ₩63,848 | ₩64,036 | ₩63,500 | ₩63,627 | -0.35% | 1.2만 |
|---|
| 2026.08.25 | ₩63,741 | ₩63,822 | ₩63,547 | ₩63,776 | +0.05% | 1.9만 |
|---|
| 2026.08.24 | ₩63,218 | ₩63,379 | ₩63,124 | ₩63,292 | +0.12% | 1.4만 |
|---|
| 2026.08.21 | ₩63,325 | ₩63,567 | ₩63,057 | ₩63,352 | +0.04% | 1.7만 |
|---|
| 2026.08.20 | ₩63,071 | ₩63,312 | ₩62,975 | ₩62,977 | -0.15% | 1.4만 |
|---|
| 2026.08.19 | ₩63,084 | ₩63,379 | ₩62,836 | ₩63,319 | +0.37% | 4.3만 |
|---|
| 2026.08.18 | ₩62,950 | ₩63,284 | ₩62,507 | ₩62,856 | -0.15% | 4.8만 |
|---|
| 2026.08.17 | ₩63,553 | ₩63,768 | ₩63,077 | ₩63,257 | -0.47% | 2.5만 |
|---|
| 2026.08.14 | ₩63,406 | ₩63,758 | ₩63,272 | ₩63,567 | +0.25% | 2.2만 |
|---|
| 2026.08.13 | ₩63,205 | ₩63,701 | ₩62,734 | ₩63,091 | -0.18% | 1.7만 |
|---|
| 2026.08.12 | ₩63,754 | ₩63,902 | ₩62,889 | ₩63,111 | -1.01% | 1.7만 |
|---|
| 2026.08.11 | ₩63,285 | ₩63,484 | ₩62,910 | ₩63,187 | -0.15% | 2.3만 |
|---|
| 2026.08.10 | ₩63,419 | ₩63,433 | ₩62,722 | ₩63,037 | -0.60% | 3.2만 |
|---|
| 2026.08.07 | ₩63,205 | ₩63,333 | ₩62,936 | ₩63,225 | +0.03% | 3.9만 |
|---|
| 2026.08.06 | ₩62,494 | ₩62,950 | ₩62,373 | ₩62,529 | +0.06% | 2.5만 |
|---|
| 2026.08.05 | ₩62,883 | ₩63,360 | ₩62,494 | ₩62,822 | -0.10% | 4.1만 |
|---|
| 2026.08.04 | ₩62,735 | ₩63,231 | ₩62,427 | ₩63,143 | +0.65% | 3.6만 |
|---|
| 2026.08.03 | ₩61,984 | ₩62,454 | ₩61,743 | ₩62,246 | +0.42% | 4.7만 |
|---|
| 2026.07.31 | ₩61,408 | ₩61,689 | ₩60,779 | ₩61,468 | +0.10% | 2.4만 |
|---|
| 2026.07.30 | ₩61,032 | ₩61,689 | ₩61,005 | ₩61,428 | +0.65% | 3.3만 |
|---|
| 2026.07.29 | ₩60,281 | ₩60,737 | ₩59,932 | ₩60,435 | +0.26% | 5.8만 |
|---|
| 2026.07.28 | ₩59,678 | ₩60,423 | ₩59,678 | ₩60,308 | +1.06% | 5.5만 |
|---|
| 2026.07.27 | ₩60,147 | ₩60,348 | ₩59,741 | ₩60,049 | -0.16% | 3.3만 |
|---|
| 2026.07.24 | ₩58,913 | ₩59,597 | ₩58,873 | ₩59,134 | +0.38% | 3.3만 |
|---|
| 2026.07.23 | ₩58,692 | ₩58,779 | ₩58,216 | ₩58,510 | -0.31% | 4.2만 |
|---|
| 2026.07.22 | ₩59,503 | ₩60,134 | ₩59,156 | ₩59,440 | -0.11% | 4.7만 |
|---|
| 2026.07.21 | ₩58,846 | ₩59,544 | ₩58,605 | ₩59,149 | +0.52% | 1.9만 |
|---|
| 2026.07.20 | ₩58,752 | ₩58,980 | ₩58,457 | ₩58,669 | -0.14% | 2.5만 |
|---|
| 2026.07.17 | ₩58,605 | ₩59,097 | ₩58,430 | ₩58,766 | +0.27% | 3.1만 |
|---|
| 2026.07.16 | ₩58,994 | ₩59,259 | ₩58,739 | ₩59,259 | +0.45% | 1.9만 |
|---|
| 2026.07.15 | ₩59,289 | ₩59,611 | ₩59,168 | ₩59,463 | +0.29% | 1.3만 |
|---|
| 2026.07.14 | ₩59,396 | ₩59,946 | ₩59,140 | ₩59,369 | -0.05% | 4.6만 |
|---|
| 2026.07.13 | ₩59,476 | ₩59,691 | ₩58,927 | ₩59,235 | -0.41% | 2.3만 |
|---|
| 2026.07.10 | ₩59,731 | ₩60,067 | ₩59,289 | ₩59,542 | -0.32% | 36.3만 |
|---|
| 2026.07.09 | ₩59,369 | ₩59,911 | ₩59,141 | ₩59,443 | +0.12% | 1.9만 |
|---|
| 2026.07.08 | ₩59,409 | ₩59,865 | ₩58,927 | ₩59,384 | -0.04% | 1.4만 |
|---|
| 2026.07.07 | ₩61,260 | ₩61,260 | ₩60,335 | ₩60,522 | -1.20% | 3.3만 |
|---|
| 2026.07.06 | ₩61,072 | ₩61,508 | ₩60,978 | ₩61,361 | +0.47% | 4.7만 |
|---|
| 2026.07.02 | ₩60,442 | ₩61,126 | ₩60,442 | ₩60,683 | +0.40% | 3만 |
|---|
| 2026.07.01 | ₩58,967 | ₩59,349 | ₩58,873 | ₩59,349 | +0.65% | 1.7만 |
|---|
| 2026.06.30 | ₩58,860 | ₩59,383 | ₩58,819 | ₩59,232 | +0.63% | 11.4만 |
|---|
| 2026.06.29 | ₩58,618 | ₩58,940 | ₩58,243 | ₩58,752 | +0.23% | 3.4만 |
|---|
| 2026.06.26 | ₩59,517 | ₩60,013 | ₩59,168 | ₩59,360 | -0.26% | 3.9만 |
|---|
| 2026.06.25 | ₩60,040 | ₩60,670 | ₩59,900 | ₩60,065 | +0.04% | 2.1만 |
|---|
| 2026.06.24 | ₩59,020 | ₩59,584 | ₩59,020 | ₩59,369 | +0.59% | 1.5만 |
|---|
| 2026.06.23 | ₩60,093 | ₩60,295 | ₩59,771 | ₩60,073 | -0.03% | 3만 |
|---|
| 2026.06.22 | ₩60,737 | ₩60,885 | ₩60,482 | ₩60,717 | -0.03% | 2.3만 |
|---|
| 2026.06.18 | ₩60,791 | ₩61,153 | ₩60,442 | ₩60,838 | +0.08% | 2.2만 |
|---|
| 2026.06.17 | ₩61,005 | ₩61,327 | ₩60,182 | ₩60,182 | -1.35% | 2.6만 |
|---|
| 2026.06.16 | ₩61,314 | ₩61,341 | ₩60,929 | ₩60,929 | -0.63% | 1.2만 |
|---|
| 2026.06.15 | ₩61,341 | ₩61,501 | ₩60,911 | ₩61,068 | -0.44% | 1.5만 |
|---|
| 2026.06.12 | ₩60,348 | ₩60,616 | ₩59,637 | ₩60,290 | -0.10% | 4.7만 |
|---|
| 2026.06.11 | ₩59,074 | ₩60,590 | ₩58,806 | ₩60,134 | +1.79% | 2.9만 |
|---|
| 2026.06.10 | ₩59,396 | ₩59,553 | ₩58,860 | ₩58,893 | -0.85% | 2.9만 |
|---|
| 2026.06.09 | ₩60,643 | ₩61,009 | ₩58,994 | ₩59,915 | -1.20% | 4.1만 |
|---|
| 2026.06.08 | ₩60,429 | ₩60,549 | ₩59,932 | ₩59,946 | -0.80% | 2.8만 |
|---|
| 2026.06.05 | ₩61,019 | ₩61,046 | ₩59,731 | ₩59,986 | -1.69% | 5.9만 |
|---|
| 2026.06.04 | ₩61,703 | ₩61,803 | ₩61,153 | ₩61,451 | -0.41% | 2.9만 |
|---|
| 2026.06.03 | ₩61,287 | ₩61,469 | ₩60,750 | ₩60,777 | -0.83% | 2.2만 |
|---|
| 2026.06.02 | ₩61,984 | ₩62,226 | ₩61,461 | ₩61,723 | -0.42% | 2.6만 |
|---|
| 2026.06.01 | ₩61,569 | ₩62,011 | ₩61,180 | ₩61,810 | +0.39% | 5.9만 |
|---|
| 2026.05.29 | ₩62,051 | ₩62,346 | ₩61,609 | ₩61,890 | -0.26% | 5.5만 |
|---|
| 2026.05.28 | ₩61,743 | ₩62,494 | ₩61,515 | ₩61,978 | +0.38% | 6.7만 |
|---|
| 2026.05.27 | ₩62,226 | ₩62,467 | ₩61,851 | ₩62,105 | -0.19% | 3.6만 |
|---|
| 2026.05.26 | ₩62,078 | ₩62,548 | ₩61,750 | ₩62,034 | -0.07% | 8.8만 |
|---|
| 2026.05.22 | ₩61,260 | ₩61,339 | ₩60,724 | ₩60,839 | -0.69% | 3.1만 |
|---|
| 2026.05.21 | ₩60,388 | ₩61,354 | ₩60,309 | ₩61,092 | +1.17% | 6.1만 |
|---|
| 2026.05.20 | ₩59,825 | ₩61,206 | ₩59,825 | ₩61,119 | +2.16% | 3.5만 |
|---|
| 2026.05.19 | ₩60,281 | ₩60,482 | ₩59,785 | ₩59,953 | -0.55% | 3만 |
|---|
| 2026.05.18 | ₩59,771 | ₩60,335 | ₩59,517 | ₩60,006 | +0.39% | 5.2만 |
|---|
| 2026.05.15 | ₩59,248 | ₩59,436 | ₩58,806 | ₩58,864 | -0.65% | 2.5만 |
|---|
| 2026.05.14 | ₩60,335 | ₩60,710 | ₩59,979 | ₩60,107 | -0.38% | 5.5만 |
|---|
| 2026.05.13 | ₩59,718 | ₩60,147 | ₩59,302 | ₩59,998 | +0.47% | 5.2만 |
|---|
| 2026.05.12 | ₩59,959 | ₩60,335 | ₩59,503 | ₩59,959 | 0.00% | 3.2만 |
|---|
| 2026.05.11 | ₩60,777 | ₩61,139 | ₩60,536 | ₩60,670 | -0.18% | 6.1만 |
|---|
| 2026.05.08 | ₩60,885 | ₩61,365 | ₩60,563 | ₩60,918 | +0.06% | 13.9만 |
|---|
| 2026.05.07 | ₩62,172 | ₩62,366 | ₩60,898 | ₩61,024 | -1.85% | 3만 |
|---|
| 2026.05.06 | ₩62,145 | ₩62,521 | ₩61,904 | ₩62,306 | +0.26% | 6.1만 |
|---|
| 2026.05.05 | ₩60,415 | ₩60,764 | ₩60,080 | ₩60,683 | +0.44% | 2.4만 |
|---|
| 2026.05.04 | ₩60,120 | ₩60,233 | ₩59,243 | ₩59,416 | -1.17% | 3.1만 |
|---|
| 2026.05.01 | ₩60,697 | ₩61,233 | ₩60,509 | ₩60,552 | -0.24% | 1.6만 |
|---|
| 2026.04.30 | ₩59,570 | ₩60,898 | ₩59,570 | ₩60,683 | +1.87% | 19.2만 |
|---|
| 2026.04.29 | ₩59,463 | ₩59,624 | ₩58,900 | ₩59,094 | -0.62% | 3.1만 |
|---|
| 2026.04.28 | ₩59,544 | ₩59,792 | ₩59,517 | ₩59,597 | +0.09% | 1.7만 |
|---|
| 2026.04.27 | ₩60,362 | ₩60,449 | ₩59,906 | ₩60,032 | -0.55% | 1.7만 |
|---|
| 2026.04.24 | ₩60,013 | ₩60,402 | ₩59,919 | ₩60,383 | +0.62% | 2.2만 |
|---|
| 2026.04.23 | ₩59,906 | ₩60,214 | ₩59,007 | ₩59,765 | -0.24% | 3.8만 |
|---|
| 2026.04.22 | ₩60,429 | ₩60,469 | ₩60,080 | ₩60,218 | -0.35% | 2.7만 |
|---|
| 2026.04.21 | ₩61,032 | ₩61,354 | ₩59,879 | ₩60,013 | -1.67% | 2.8만 |
|---|
| 2026.04.20 | ₩61,032 | ₩61,354 | ₩60,227 | ₩61,072 | +0.07% | 5.4만 |
|---|
| 2026.04.17 | ₩61,957 | ₩62,373 | ₩61,421 | ₩61,649 | -0.50% | 5.8만 |
|---|
| 2026.04.16 | ₩60,764 | ₩60,764 | ₩60,134 | ₩60,328 | -0.72% | 3.7만 |
|---|
| 2026.04.15 | ₩60,375 | ₩60,643 | ₩60,174 | ₩60,455 | +0.13% | 6.3만 |
|---|
| 2026.04.14 | ₩60,147 | ₩60,459 | ₩60,134 | ₩60,254 | +0.18% | 14.6만 |
|---|
| 2026.04.13 | ₩58,632 | ₩59,820 | ₩58,511 | ₩59,820 | +2.03% | 7.6만 |
|---|
| 2026.04.10 | ₩59,771 | ₩60,067 | ₩59,020 | ₩59,275 | -0.83% | 5.6만 |
|---|
| 2026.04.09 | ₩59,007 | ₩59,580 | ₩58,685 | ₩59,342 | +0.57% | 5.8만 |
|---|
| 2026.04.08 | ₩60,067 | ₩60,067 | ₩59,141 | ₩59,597 | -0.78% | 7.3만 |
|---|
| 2026.04.07 | ₩56,821 | ₩57,505 | ₩56,251 | ₩57,143 | +0.57% | 3.4만 |
|---|
| 2026.04.06 | ₩56,888 | ₩57,518 | ₩56,888 | ₩57,331 | +0.78% | 2.2만 |
|---|
| 2026.04.02 | ₩55,869 | ₩56,982 | ₩55,735 | ₩56,888 | +1.82% | 6.6만 |
|---|
| 2026.04.01 | ₩57,304 | ₩57,682 | ₩57,022 | ₩57,358 | +0.09% | 2.3만 |
|---|
| 2026.03.31 | ₩55,789 | ₩56,566 | ₩55,386 | ₩56,540 | +1.35% | 3.9만 |
|---|
| 2026.03.30 | ₩54,662 | ₩55,064 | ₩54,380 | ₩54,595 | -0.12% | 4.8만 |
|---|
| 2026.03.27 | ₩54,769 | ₩54,970 | ₩54,112 | ₩54,284 | -0.89% | 3.9만 |
|---|
| 2026.03.26 | ₩55,400 | ₩55,923 | ₩55,118 | ₩55,212 | -0.34% | 4만 |
|---|
| 2026.03.25 | ₩56,754 | ₩57,009 | ₩56,097 | ₩56,325 | -0.76% | 4.8만 |
|---|
| 2026.03.24 | ₩55,091 | ₩55,866 | ₩55,024 | ₩55,601 | +0.93% | 4.2만 |
|---|
| 2026.03.23 | ₩55,990 | ₩57,210 | ₩55,654 | ₩56,244 | +0.46% | 5.8만 |
|---|
| 2026.03.20 | ₩56,164 | ₩56,164 | ₩54,233 | ₩54,541 | -2.89% | 9.2만 |
|---|
| 2026.03.19 | ₩55,762 | ₩57,042 | ₩55,561 | ₩56,633 | +1.56% | 10.1만 |
|---|
| 2026.03.18 | ₩57,921 | ₩58,095 | ₩56,687 | ₩56,867 | -1.82% | 2.6만 |
|---|
| 2026.03.17 | ₩57,961 | ₩58,471 | ₩57,961 | ₩58,196 | +0.40% | 2.2만 |
|---|
| 2026.03.16 | ₩57,572 | ₩57,961 | ₩57,545 | ₩57,693 | +0.21% | 3.3만 |
|---|
| 2026.03.13 | ₩57,733 | ₩58,015 | ₩56,741 | ₩56,808 | -1.60% | 5.7만 |
|---|
| 2026.03.12 | ₩57,746 | ₩57,915 | ₩57,344 | ₩57,693 | -0.09% | 23만 |
|---|
| 2026.03.11 | ₩58,417 | ₩58,725 | ₩57,881 | ₩58,343 | -0.13% | 4.8만 |
|---|
| 2026.03.10 | ₩59,262 | ₩60,040 | ₩58,618 | ₩58,819 | -0.75% | 4.4만 |
|---|
| 2026.03.09 | ₩57,492 | ₩58,980 | ₩56,810 | ₩58,752 | +2.19% | 12.2만 |
|---|
| 2026.03.06 | ₩57,666 | ₩58,685 | ₩57,197 | ₩58,287 | +1.08% | 5.5만 |
|---|
| 2026.03.05 | ₩59,329 | ₩59,518 | ₩58,284 | ₩58,798 | -0.90% | 5만 |
|---|
| 2026.03.04 | ₩59,852 | ₩60,244 | ₩59,564 | ₩60,085 | +0.39% | 3만 |
|---|
| 2026.03.03 | ₩58,390 | ₩59,678 | ₩57,854 | ₩59,342 | +1.63% | 12.7만 |
|---|
| 2026.03.02 | ₩61,394 | ₩61,797 | ₩61,139 | ₩61,247 | -0.24% | 9.1만 |
|---|
| 2026.02.27 | ₩63,473 | ₩63,701 | ₩63,111 | ₩63,419 | -0.08% | 3.3만 |
|---|
| 2026.02.26 | ₩63,553 | ₩63,687 | ₩63,096 | ₩63,661 | +0.17% | 3.2만 |
|---|
| 2026.02.25 | ₩63,071 | ₩63,406 | ₩63,030 | ₩63,358 | +0.46% | 1.8만 |
|---|
| 2026.02.24 | ₩62,548 | ₩62,936 | ₩62,413 | ₩62,775 | +0.36% | 3.4만 |
|---|
| 2026.02.23 | ₩63,245 | ₩63,272 | ₩62,507 | ₩62,695 | -0.87% | 6.1만 |
|---|
| 2026.02.20 | ₩62,829 | ₩63,500 | ₩62,715 | ₩63,406 | +0.92% | 2.2만 |
|---|
| 2026.02.19 | ₩62,655 | ₩62,749 | ₩62,480 | ₩62,722 | +0.11% | 5.9만 |
|---|
| 2026.02.18 | ₩63,218 | ₩63,709 | ₩63,030 | ₩63,316 | +0.15% | 4.4만 |
|---|
| 2026.02.17 | ₩62,843 | ₩63,218 | ₩62,494 | ₩63,185 | +0.54% | 3.8만 |
|---|
| 2026.02.13 | ₩62,896 | ₩63,285 | ₩62,797 | ₩63,050 | +0.25% | 6.8만 |
|---|
| 2026.02.12 | ₩63,714 | ₩63,969 | ₩62,735 | ₩62,896 | -1.28% | 7.7만 |
|---|
| 2026.02.11 | ₩63,164 | ₩63,178 | ₩62,775 | ₩63,017 | -0.23% | 3.8만 |
|---|
| 2026.02.10 | ₩63,580 | ₩63,580 | ₩63,303 | ₩63,325 | -0.40% | 3.8만 |
|---|
| 2026.02.09 | ₩62,762 | ₩63,634 | ₩62,762 | ₩63,580 | +1.30% | 28.8만 |
|---|
| 2026.02.06 | ₩61,957 | ₩62,440 | ₩61,931 | ₩62,397 | +0.71% | 3.8만 |
|---|
| 2026.02.05 | ₩61,220 | ₩61,720 | ₩61,126 | ₩61,387 | +0.27% | 3.9만 |
|---|
| 2026.02.04 | ₩61,797 | ₩62,212 | ₩61,555 | ₩61,864 | +0.11% | 4.7만 |
|---|
| 2026.02.03 | ₩62,266 | ₩62,613 | ₩61,964 | ₩62,384 | +0.19% | 3만 |
|---|
| 2026.02.02 | ₩62,360 | ₩62,548 | ₩62,252 | ₩62,438 | +0.12% | 4.1만 |
|---|
| 2026.01.30 | ₩62,212 | ₩62,494 | ₩61,703 | ₩61,810 | -0.65% | 3.7만 |
|---|
| 2026.01.29 | ₩62,762 | ₩62,789 | ₩61,719 | ₩62,360 | -0.64% | 16.2만 |
|---|
| 2026.01.28 | ₩63,218 | ₩63,412 | ₩63,030 | ₩63,299 | +0.13% | 4.3만 |
|---|
| 2026.01.27 | ₩63,419 | ₩63,921 | ₩63,341 | ₩63,728 | +0.49% | 8만 |
|---|
| 2026.01.26 | ₩62,990 | ₩63,231 | ₩62,990 | ₩63,164 | +0.28% | 6만 |
|---|
| 2026.01.23 | ₩62,132 | ₩62,735 | ₩62,098 | ₩62,722 | +0.95% | 4만 |
|---|
| 2026.01.22 | ₩62,078 | ₩62,279 | ₩61,904 | ₩62,159 | +0.13% | 4.8만 |
|---|
| 2026.01.21 | ₩61,180 | ₩62,159 | ₩60,906 | ₩61,823 | +1.05% | 12.7만 |
|---|
| 2026.01.20 | ₩61,555 | ₩61,810 | ₩61,247 | ₩61,354 | -0.33% | 10.5만 |
|---|
| 2026.01.16 | ₩62,574 | ₩62,601 | ₩62,321 | ₩62,601 | +0.04% | 4.5만 |
|---|
| 2026.01.15 | ₩62,601 | ₩62,722 | ₩62,454 | ₩62,454 | -0.24% | 2.3만 |
|---|
| 2026.01.14 | ₩62,896 | ₩62,930 | ₩62,615 | ₩62,843 | -0.09% | 3.8만 |
|---|
| 2026.01.13 | ₩63,439 | ₩63,439 | ₩62,923 | ₩63,044 | -0.62% | 5.6만 |
|---|
| 2026.01.12 | ₩63,191 | ₩63,299 | ₩63,017 | ₩63,285 | +0.15% | 9.9만 |
|---|
| 2026.01.09 | ₩62,708 | ₩62,749 | ₩62,306 | ₩62,722 | +0.02% | 4.5만 |
|---|
| 2026.01.08 | ₩62,266 | ₩62,601 | ₩62,252 | ₩62,521 | +0.41% | 7.2만 |
|---|
| 2026.01.07 | ₩62,454 | ₩62,762 | ₩62,337 | ₩62,507 | +0.09% | 8.5만 |
|---|
| 2026.01.06 | ₩62,212 | ₩62,212 | ₩61,904 | ₩62,159 | -0.09% | 7.3만 |
|---|
| 2026.01.05 | ₩61,555 | ₩62,132 | ₩61,461 | ₩62,105 | +0.89% | 9.3만 |
|---|
| 2026.01.02 | ₩61,501 | ₩61,569 | ₩61,059 | ₩61,408 | -0.15% | 3.3만 |
|---|
| 2025.12.31 | ₩61,595 | ₩61,595 | ₩61,059 | ₩61,181 | -0.67% | 2.2만 |
|---|
| 2025.12.30 | ₩61,408 | ₩61,689 | ₩61,327 | ₩61,515 | +0.17% | 6.9만 |
|---|
| 2025.12.29 | ₩61,300 | ₩61,300 | ₩60,938 | ₩61,155 | -0.24% | 3.2만 |
|---|
| 2025.12.26 | ₩61,354 | ₩61,426 | ₩61,206 | ₩61,401 | +0.08% | 2.9만 |
|---|
| 2025.12.24 | ₩61,273 | ₩61,287 | ₩61,126 | ₩61,253 | -0.03% | 1.6만 |
|---|
| 2025.12.23 | ₩61,032 | ₩61,220 | ₩60,657 | ₩61,133 | +0.16% | 2.3만 |
|---|
| 2025.12.22 | ₩60,522 | ₩60,969 | ₩60,522 | ₩60,911 | +0.64% | 2.5만 |
|---|
| 2025.12.19 | ₩60,603 | ₩60,858 | ₩60,563 | ₩60,563 | -0.07% | 5.7만 |
|---|
| 2025.12.18 | ₩60,281 | ₩60,643 | ₩60,054 | ₩60,295 | +0.02% | 5.2만 |
|---|
| 2025.12.17 | ₩60,415 | ₩60,418 | ₩59,704 | ₩59,880 | -0.89% | 5.3만 |
|---|
| 2025.12.16 | ₩60,563 | ₩60,657 | ₩60,227 | ₩60,462 | -0.17% | 5.5만 |
|---|
| 2025.12.15 | ₩60,791 | ₩60,946 | ₩60,549 | ₩60,643 | -0.24% | 2.5만 |
|---|
| 2025.12.12 | ₩60,925 | ₩61,019 | ₩60,415 | ₩60,683 | -0.40% | 4.3만 |
|---|
| 2025.12.11 | ₩60,603 | ₩61,099 | ₩60,603 | ₩61,099 | +0.82% | 3.6만 |
|---|
| 2025.12.10 | ₩59,731 | ₩60,469 | ₩59,691 | ₩60,355 | +1.04% | 5.6만 |
|---|
| 2025.12.09 | ₩59,664 | ₩60,013 | ₩59,664 | ₩59,798 | +0.22% | 3만 |
|---|
| 2025.12.08 | ₩59,919 | ₩59,939 | ₩59,450 | ₩59,544 | -0.63% | 3.9만 |
|---|
| 2025.12.05 | ₩59,852 | ₩60,013 | ₩59,544 | ₩59,664 | -0.31% | 2.9만 |
|---|
| 2025.12.04 | ₩59,369 | ₩59,573 | ₩59,271 | ₩59,301 | -0.12% | 1.5만 |
|---|
| 2025.12.03 | ₩58,860 | ₩59,208 | ₩58,860 | ₩59,155 | +0.50% | 5.7만 |
|---|
| 2025.12.02 | ₩58,927 | ₩58,927 | ₩58,497 | ₩58,833 | -0.16% | 3.9만 |
|---|
| 2025.12.01 | ₩58,417 | ₩58,625 | ₩58,323 | ₩58,357 | -0.10% | 3.2만 |
|---|
| 2025.11.28 | ₩59,020 | ₩59,114 | ₩58,696 | ₩59,026 | +0.01% | 1.7만 |
|---|
| 2025.11.26 | ₩58,243 | ₩58,799 | ₩58,243 | ₩58,665 | +0.73% | 3.7만 |
|---|
| 2025.11.25 | ₩57,626 | ₩58,162 | ₩57,425 | ₩58,082 | +0.79% | 6.6만 |
|---|
| 2025.11.24 | ₩57,063 | ₩57,291 | ₩56,908 | ₩57,123 | +0.11% | 8.2만 |
|---|
| 2025.11.21 | ₩56,835 | ₩57,210 | ₩56,513 | ₩57,065 | +0.41% | 8.3만 |
|---|
| 2025.11.20 | ₩57,626 | ₩57,847 | ₩56,352 | ₩56,372 | -2.18% | 5.7만 |
|---|
| 2025.11.19 | ₩57,411 | ₩57,559 | ₩56,943 | ₩57,150 | -0.46% | 3.2만 |
|---|
| 2025.11.18 | ₩57,331 | ₩57,518 | ₩57,076 | ₩57,223 | -0.19% | 11.8만 |
|---|
| 2025.11.17 | ₩58,457 | ₩58,708 | ₩57,713 | ₩57,948 | -0.87% | 7.1만 |
|---|
| 2025.11.14 | ₩59,181 | ₩59,215 | ₩58,752 | ₩59,141 | -0.07% | 2.7만 |
|---|
| 2025.11.13 | ₩60,429 | ₩60,429 | ₩59,423 | ₩59,721 | -1.17% | 3.4만 |
|---|
| 2025.11.12 | ₩60,067 | ₩60,469 | ₩60,067 | ₩60,469 | +0.67% | 5만 |
|---|
| 2025.11.11 | ₩59,302 | ₩59,825 | ₩59,302 | ₩59,738 | +0.73% | 3.1만 |
|---|
| 2025.11.10 | ₩59,248 | ₩59,409 | ₩58,980 | ₩59,409 | +0.27% | 5.4만 |
|---|
| 2025.11.07 | ₩58,068 | ₩58,645 | ₩57,881 | ₩58,614 | +0.94% | 3.8만 |
|---|
| 2025.11.06 | ₩58,779 | ₩58,846 | ₩58,280 | ₩58,442 | -0.57% | 5.5만 |
|---|
| 2025.11.05 | ₩58,565 | ₩59,152 | ₩58,565 | ₩59,027 | +0.79% | 3.1만 |
|---|
| 2025.11.04 | ₩58,618 | ₩58,793 | ₩58,350 | ₩58,457 | -0.27% | 5.3만 |
|---|
| 2025.11.03 | ₩59,302 | ₩59,490 | ₩59,141 | ₩59,294 | -0.01% | 2.6만 |
|---|
| 2025.10.31 | ₩59,208 | ₩59,208 | ₩58,766 | ₩58,953 | -0.43% | 3.9만 |
|---|
| 2025.10.30 | ₩59,329 | ₩59,624 | ₩59,329 | ₩59,385 | +0.09% | 2.1만 |
|---|
| 2025.10.29 | ₩60,147 | ₩60,268 | ₩59,420 | ₩59,704 | -0.74% | 3.8만 |
|---|
| 2025.10.28 | ₩60,227 | ₩60,514 | ₩60,160 | ₩60,202 | -0.04% | 2.8만 |
|---|
| 2025.10.27 | ₩60,120 | ₩60,414 | ₩60,080 | ₩60,323 | +0.34% | 3.7만 |
|---|
| 2025.10.24 | ₩60,107 | ₩60,167 | ₩59,946 | ₩60,034 | -0.12% | 2만 |
|---|
| 2025.10.23 | ₩59,758 | ₩60,040 | ₩59,745 | ₩59,966 | +0.35% | 2.7만 |
|---|
| 2025.10.22 | ₩60,013 | ₩60,093 | ₩59,489 | ₩59,771 | -0.40% | 3.4만 |
|---|
| 2025.10.21 | ₩60,201 | ₩60,402 | ₩59,986 | ₩60,199 | -0.00% | 3.4만 |
|---|
| 2025.10.20 | ₩60,174 | ₩60,482 | ₩60,174 | ₩60,415 | +0.40% | 7.5만 |
|---|
| 2025.10.17 | ₩59,436 | ₩59,704 | ₩59,290 | ₩59,664 | +0.38% | 2.6만 |
|---|
| 2025.10.16 | ₩60,107 | ₩60,442 | ₩59,946 | ₩60,080 | -0.04% | 5.8만 |
|---|
| 2025.10.15 | ₩60,026 | ₩60,150 | ₩59,584 | ₩59,973 | -0.09% | 5.3만 |
|---|
| 2025.10.14 | ₩59,651 | ₩60,321 | ₩59,597 | ₩60,160 | +0.85% | 3.9만 |
|---|
| 2025.10.13 | ₩60,026 | ₩60,335 | ₩59,875 | ₩60,307 | +0.47% | 4.2만 |
|---|
| 2025.10.10 | ₩60,791 | ₩60,871 | ₩59,892 | ₩59,903 | -1.46% | 5만 |
|---|