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 | ₩58,409 | ₩58,517 | ₩58,262 | ₩58,490 | +0.14% | 1.9만 |
| 2026.10.08 | ₩57,873 | ₩58,154 | ₩57,564 | ₩58,099 | +0.39% | 2.9만 |
| 2026.10.07 | ₩58,289 | ₩58,527 | ₩58,061 | ₩58,369 | +0.14% | 4.9만 |
| 2026.10.06 | ₩59,214 | ₩59,536 | ₩59,187 | ₩59,238 | +0.04% | 1.7만 |
| 2026.10.05 | ₩58,919 | ₩59,000 | ₩58,490 | ₩58,933 | +0.02% | 1.4만 |
| 2026.10.02 | ₩58,899 | ₩59,201 | ₩58,865 | ₩59,056 | +0.27% | 1.7만 |
| 2026.10.01 | ₩58,852 | ₩59,020 | ₩58,034 | ₩58,262 | -1.00% | 3.4만 |
| 2026.09.30 | ₩59,818 | ₩59,845 | ₩59,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,025 |
| -1.33% |
| 1.3만 |
| 2026.09.29 | ₩60,100 | ₩60,381 | ₩59,509 | ₩59,842 | -0.43% | 2.2만 |
|---|
| 2026.09.28 | ₩60,046 | ₩60,529 | ₩59,912 | ₩60,214 | +0.28% | 2.3만 |
|---|
| 2026.09.25 | ₩60,100 | ₩60,542 | ₩59,952 | ₩60,422 | +0.54% | 1.5만 |
|---|
| 2026.09.24 | ₩59,925 | ₩60,167 | ₩59,566 | ₩59,976 | +0.09% | 2만 |
|---|
| 2026.09.23 | ₩60,341 | ₩60,341 | ₩59,737 | ₩59,956 | -0.64% | 1.9만 |
|---|
| 2026.09.22 | ₩61,227 | ₩61,347 | ₩60,744 | ₩61,074 | -0.25% | 1.8만 |
|---|
| 2026.09.21 | ₩61,092 | ₩61,133 | ₩60,757 | ₩61,012 | -0.13% | 1.8만 |
|---|
| 2026.09.18 | ₩60,462 | ₩60,462 | ₩60,180 | ₩60,381 | -0.13% | 1만 |
|---|
| 2026.09.17 | ₩61,387 | ₩61,532 | ₩60,998 | ₩61,111 | -0.45% | 8.4만 |
|---|
| 2026.09.16 | ₩61,012 | ₩61,387 | ₩60,529 | ₩60,785 | -0.37% | 2.1만 |
|---|
| 2026.09.15 | ₩60,998 | ₩61,066 | ₩60,784 | ₩60,964 | -0.06% | 7.7천 |
|---|
| 2026.09.14 | ₩61,025 | ₩61,441 | ₩60,678 | ₩61,233 | +0.34% | 1.5만 |
|---|
| 2026.09.11 | ₩61,589 | ₩61,830 | ₩61,455 | ₩61,540 | -0.08% | 8.9천 |
|---|
| 2026.09.10 | ₩61,213 | ₩61,441 | ₩60,878 | ₩60,985 | -0.37% | 3.7만 |
|---|
| 2026.09.09 | ₩61,991 | ₩61,991 | ₩61,613 | ₩61,649 | -0.55% | 1.7만 |
|---|
| 2026.09.08 | ₩62,850 | ₩63,064 | ₩62,461 | ₩62,461 | -0.62% | 1.4만 |
|---|
| 2026.09.04 | ₩62,984 | ₩63,211 | ₩62,702 | ₩62,875 | -0.17% | 3.9만 |
|---|
| 2026.09.03 | ₩63,064 | ₩63,064 | ₩62,591 | ₩62,930 | -0.21% | 1.3만 |
|---|
| 2026.09.02 | ₩62,380 | ₩62,427 | ₩62,152 | ₩62,265 | -0.18% | 2.4만 |
|---|
| 2026.09.01 | ₩62,756 | ₩62,756 | ₩62,206 | ₩62,241 | -0.82% | 2.7만 |
|---|
| 2026.08.31 | ₩63,628 | ₩63,749 | ₩63,158 | ₩63,270 | -0.56% | 2.8만 |
|---|
| 2026.08.28 | ₩64,258 | ₩64,285 | ₩63,829 | ₩64,017 | -0.38% | 1.1만 |
|---|
| 2026.08.27 | ₩63,856 | ₩63,977 | ₩63,628 | ₩63,861 | +0.01% | 9.9천 |
|---|
| 2026.08.26 | ₩63,869 | ₩64,057 | ₩63,520 | ₩63,648 | -0.35% | 1.2만 |
|---|
| 2026.08.25 | ₩63,762 | ₩63,842 | ₩63,567 | ₩63,797 | +0.05% | 1.9만 |
|---|
| 2026.08.24 | ₩63,239 | ₩63,400 | ₩63,145 | ₩63,313 | +0.12% | 1.4만 |
|---|
| 2026.08.21 | ₩63,346 | ₩63,588 | ₩63,078 | ₩63,373 | +0.04% | 1.7만 |
|---|
| 2026.08.20 | ₩63,091 | ₩63,333 | ₩62,996 | ₩62,997 | -0.15% | 1.4만 |
|---|
| 2026.08.19 | ₩63,105 | ₩63,400 | ₩62,856 | ₩63,339 | +0.37% | 4.3만 |
|---|
| 2026.08.18 | ₩62,970 | ₩63,305 | ₩62,528 | ₩62,877 | -0.15% | 4.8만 |
|---|
| 2026.08.17 | ₩63,574 | ₩63,789 | ₩63,098 | ₩63,278 | -0.47% | 2.5만 |
|---|
| 2026.08.14 | ₩63,427 | ₩63,779 | ₩63,292 | ₩63,588 | +0.25% | 2.2만 |
|---|
| 2026.08.13 | ₩63,225 | ₩63,722 | ₩62,754 | ₩63,111 | -0.18% | 1.7만 |
|---|
| 2026.08.12 | ₩63,775 | ₩63,923 | ₩62,910 | ₩63,131 | -1.01% | 1.7만 |
|---|
| 2026.08.11 | ₩63,306 | ₩63,504 | ₩62,930 | ₩63,208 | -0.15% | 2.3만 |
|---|
| 2026.08.10 | ₩63,440 | ₩63,453 | ₩62,742 | ₩63,058 | -0.60% | 3.2만 |
|---|
| 2026.08.07 | ₩63,225 | ₩63,354 | ₩62,957 | ₩63,245 | +0.03% | 3.9만 |
|---|
| 2026.08.06 | ₩62,514 | ₩62,970 | ₩62,394 | ₩62,549 | +0.06% | 2.5만 |
|---|
| 2026.08.05 | ₩62,903 | ₩63,381 | ₩62,514 | ₩62,843 | -0.10% | 4.1만 |
|---|
| 2026.08.04 | ₩62,756 | ₩63,252 | ₩62,447 | ₩63,164 | +0.65% | 3.6만 |
|---|
| 2026.08.03 | ₩62,005 | ₩62,474 | ₩61,763 | ₩62,266 | +0.42% | 4.7만 |
|---|
| 2026.07.31 | ₩61,428 | ₩61,709 | ₩60,799 | ₩61,488 | +0.10% | 2.4만 |
|---|
| 2026.07.30 | ₩61,052 | ₩61,709 | ₩61,025 | ₩61,448 | +0.65% | 3.3만 |
|---|
| 2026.07.29 | ₩60,301 | ₩60,757 | ₩59,952 | ₩60,455 | +0.26% | 5.8만 |
|---|
| 2026.07.28 | ₩59,697 | ₩60,443 | ₩59,697 | ₩60,328 | +1.06% | 5.5만 |
|---|
| 2026.07.27 | ₩60,167 | ₩60,368 | ₩59,760 | ₩60,069 | -0.16% | 3.3만 |
|---|
| 2026.07.24 | ₩58,933 | ₩59,617 | ₩58,892 | ₩59,154 | +0.38% | 3.3만 |
|---|
| 2026.07.23 | ₩58,711 | ₩58,798 | ₩58,235 | ₩58,529 | -0.31% | 4.2만 |
|---|
| 2026.07.22 | ₩59,523 | ₩60,153 | ₩59,175 | ₩59,460 | -0.11% | 4.7만 |
|---|
| 2026.07.21 | ₩58,865 | ₩59,563 | ₩58,624 | ₩59,169 | +0.52% | 1.9만 |
|---|
| 2026.07.20 | ₩58,772 | ₩59,000 | ₩58,476 | ₩58,688 | -0.14% | 2.5만 |
|---|
| 2026.07.17 | ₩58,624 | ₩59,116 | ₩58,450 | ₩58,785 | +0.27% | 3.1만 |
|---|
| 2026.07.16 | ₩59,013 | ₩59,279 | ₩58,758 | ₩59,279 | +0.45% | 1.9만 |
|---|
| 2026.07.15 | ₩59,308 | ₩59,630 | ₩59,187 | ₩59,483 | +0.29% | 1.3만 |
|---|
| 2026.07.14 | ₩59,415 | ₩59,965 | ₩59,159 | ₩59,389 | -0.05% | 4.6만 |
|---|
| 2026.07.13 | ₩59,496 | ₩59,711 | ₩58,946 | ₩59,254 | -0.41% | 2.3만 |
|---|
| 2026.07.10 | ₩59,751 | ₩60,086 | ₩59,308 | ₩59,562 | -0.32% | 36.3만 |
|---|
| 2026.07.09 | ₩59,389 | ₩59,931 | ₩59,161 | ₩59,462 | +0.12% | 1.9만 |
|---|
| 2026.07.08 | ₩59,429 | ₩59,885 | ₩58,946 | ₩59,403 | -0.04% | 1.4만 |
|---|
| 2026.07.07 | ₩61,280 | ₩61,280 | ₩60,355 | ₩60,542 | -1.20% | 3.3만 |
|---|
| 2026.07.06 | ₩61,092 | ₩61,528 | ₩60,998 | ₩61,381 | +0.47% | 4.7만 |
|---|
| 2026.07.02 | ₩60,462 | ₩61,146 | ₩60,462 | ₩60,703 | +0.40% | 3만 |
|---|
| 2026.07.01 | ₩58,986 | ₩59,369 | ₩58,892 | ₩59,369 | +0.65% | 1.7만 |
|---|
| 2026.06.30 | ₩58,879 | ₩59,402 | ₩58,839 | ₩59,252 | +0.63% | 11.4만 |
|---|
| 2026.06.29 | ₩58,637 | ₩58,959 | ₩58,262 | ₩58,772 | +0.23% | 3.4만 |
|---|
| 2026.06.26 | ₩59,536 | ₩60,033 | ₩59,187 | ₩59,379 | -0.26% | 3.9만 |
|---|
| 2026.06.25 | ₩60,059 | ₩60,690 | ₩59,920 | ₩60,085 | +0.04% | 2.1만 |
|---|
| 2026.06.24 | ₩59,040 | ₩59,603 | ₩59,040 | ₩59,389 | +0.59% | 1.5만 |
|---|
| 2026.06.23 | ₩60,113 | ₩60,314 | ₩59,791 | ₩60,093 | -0.03% | 3만 |
|---|
| 2026.06.22 | ₩60,757 | ₩60,905 | ₩60,502 | ₩60,737 | -0.03% | 2.3만 |
|---|
| 2026.06.18 | ₩60,811 | ₩61,173 | ₩60,462 | ₩60,858 | +0.08% | 2.2만 |
|---|
| 2026.06.17 | ₩61,025 | ₩61,347 | ₩60,202 | ₩60,202 | -1.35% | 2.6만 |
|---|
| 2026.06.16 | ₩61,334 | ₩61,361 | ₩60,949 | ₩60,949 | -0.63% | 1.2만 |
|---|
| 2026.06.15 | ₩61,361 | ₩61,522 | ₩60,931 | ₩61,088 | -0.44% | 1.5만 |
|---|
| 2026.06.12 | ₩60,368 | ₩60,636 | ₩59,657 | ₩60,310 | -0.10% | 4.7만 |
|---|
| 2026.06.11 | ₩59,094 | ₩60,609 | ₩58,825 | ₩60,153 | +1.79% | 2.9만 |
|---|
| 2026.06.10 | ₩59,415 | ₩59,572 | ₩58,879 | ₩58,912 | -0.85% | 2.9만 |
|---|
| 2026.06.09 | ₩60,663 | ₩61,029 | ₩59,013 | ₩59,935 | -1.20% | 4.1만 |
|---|
| 2026.06.08 | ₩60,448 | ₩60,569 | ₩59,952 | ₩59,965 | -0.80% | 2.8만 |
|---|
| 2026.06.05 | ₩61,039 | ₩61,066 | ₩59,751 | ₩60,006 | -1.69% | 5.9만 |
|---|
| 2026.06.04 | ₩61,723 | ₩61,823 | ₩61,173 | ₩61,471 | -0.41% | 2.9만 |
|---|
| 2026.06.03 | ₩61,307 | ₩61,489 | ₩60,770 | ₩60,797 | -0.83% | 2.2만 |
|---|
| 2026.06.02 | ₩62,005 | ₩62,246 | ₩61,481 | ₩61,743 | -0.42% | 2.6만 |
|---|
| 2026.06.01 | ₩61,589 | ₩62,031 | ₩61,200 | ₩61,830 | +0.39% | 5.9만 |
|---|
| 2026.05.29 | ₩62,072 | ₩62,367 | ₩61,629 | ₩61,911 | -0.26% | 5.5만 |
|---|
| 2026.05.28 | ₩61,763 | ₩62,514 | ₩61,535 | ₩61,998 | +0.38% | 6.7만 |
|---|
| 2026.05.27 | ₩62,246 | ₩62,488 | ₩61,872 | ₩62,125 | -0.19% | 3.6만 |
|---|
| 2026.05.26 | ₩62,098 | ₩62,568 | ₩61,770 | ₩62,054 | -0.07% | 8.8만 |
|---|
| 2026.05.22 | ₩61,280 | ₩61,359 | ₩60,744 | ₩60,859 | -0.69% | 3.1만 |
|---|
| 2026.05.21 | ₩60,408 | ₩61,374 | ₩60,329 | ₩61,112 | +1.17% | 6.1만 |
|---|
| 2026.05.20 | ₩59,845 | ₩61,227 | ₩59,845 | ₩61,139 | +2.16% | 3.5만 |
|---|
| 2026.05.19 | ₩60,301 | ₩60,502 | ₩59,805 | ₩59,972 | -0.55% | 3만 |
|---|
| 2026.05.18 | ₩59,791 | ₩60,355 | ₩59,536 | ₩60,026 | +0.39% | 5.2만 |
|---|
| 2026.05.15 | ₩59,268 | ₩59,456 | ₩58,825 | ₩58,883 | -0.65% | 2.5만 |
|---|
| 2026.05.14 | ₩60,355 | ₩60,730 | ₩59,999 | ₩60,126 | -0.38% | 5.5만 |
|---|
| 2026.05.13 | ₩59,737 | ₩60,167 | ₩59,322 | ₩60,018 | +0.47% | 5.2만 |
|---|
| 2026.05.12 | ₩59,979 | ₩60,355 | ₩59,523 | ₩59,979 | 0.00% | 3.2만 |
|---|
| 2026.05.11 | ₩60,797 | ₩61,159 | ₩60,556 | ₩60,690 | -0.18% | 6.1만 |
|---|
| 2026.05.08 | ₩60,905 | ₩61,385 | ₩60,583 | ₩60,938 | +0.06% | 13.9만 |
|---|
| 2026.05.07 | ₩62,192 | ₩62,387 | ₩60,918 | ₩61,044 | -1.85% | 3만 |
|---|
| 2026.05.06 | ₩62,166 | ₩62,541 | ₩61,924 | ₩62,327 | +0.26% | 6.1만 |
|---|
| 2026.05.05 | ₩60,435 | ₩60,784 | ₩60,100 | ₩60,703 | +0.44% | 2.4만 |
|---|
| 2026.05.04 | ₩60,140 | ₩60,253 | ₩59,263 | ₩59,436 | -1.17% | 3.1만 |
|---|
| 2026.05.01 | ₩60,717 | ₩61,253 | ₩60,529 | ₩60,572 | -0.24% | 1.6만 |
|---|
| 2026.04.30 | ₩59,590 | ₩60,918 | ₩59,590 | ₩60,703 | +1.87% | 19.2만 |
|---|
| 2026.04.29 | ₩59,483 | ₩59,644 | ₩58,919 | ₩59,114 | -0.62% | 3.1만 |
|---|
| 2026.04.28 | ₩59,563 | ₩59,811 | ₩59,536 | ₩59,617 | +0.09% | 1.7만 |
|---|
| 2026.04.27 | ₩60,381 | ₩60,469 | ₩59,925 | ₩60,051 | -0.55% | 1.7만 |
|---|
| 2026.04.24 | ₩60,033 | ₩60,422 | ₩59,939 | ₩60,403 | +0.62% | 2.2만 |
|---|
| 2026.04.23 | ₩59,925 | ₩60,234 | ₩59,026 | ₩59,784 | -0.24% | 3.8만 |
|---|
| 2026.04.22 | ₩60,448 | ₩60,489 | ₩60,100 | ₩60,238 | -0.35% | 2.7만 |
|---|
| 2026.04.21 | ₩61,052 | ₩61,374 | ₩59,898 | ₩60,033 | -1.67% | 2.8만 |
|---|
| 2026.04.20 | ₩61,052 | ₩61,374 | ₩60,247 | ₩61,092 | +0.07% | 5.4만 |
|---|
| 2026.04.17 | ₩61,978 | ₩62,394 | ₩61,441 | ₩61,669 | -0.50% | 5.8만 |
|---|
| 2026.04.16 | ₩60,784 | ₩60,784 | ₩60,153 | ₩60,348 | -0.72% | 3.7만 |
|---|
| 2026.04.15 | ₩60,395 | ₩60,663 | ₩60,194 | ₩60,475 | +0.13% | 6.3만 |
|---|
| 2026.04.14 | ₩60,167 | ₩60,479 | ₩60,153 | ₩60,274 | +0.18% | 14.6만 |
|---|
| 2026.04.13 | ₩58,651 | ₩59,839 | ₩58,530 | ₩59,839 | +2.03% | 7.6만 |
|---|
| 2026.04.10 | ₩59,791 | ₩60,086 | ₩59,040 | ₩59,295 | -0.83% | 5.6만 |
|---|
| 2026.04.09 | ₩59,026 | ₩59,599 | ₩58,704 | ₩59,362 | +0.57% | 5.8만 |
|---|
| 2026.04.08 | ₩60,086 | ₩60,086 | ₩59,161 | ₩59,617 | -0.78% | 7.3만 |
|---|
| 2026.04.07 | ₩56,840 | ₩57,524 | ₩56,270 | ₩57,162 | +0.57% | 3.4만 |
|---|
| 2026.04.06 | ₩56,907 | ₩57,537 | ₩56,907 | ₩57,350 | +0.78% | 2.2만 |
|---|
| 2026.04.02 | ₩55,887 | ₩57,001 | ₩55,753 | ₩56,907 | +1.82% | 6.6만 |
|---|
| 2026.04.01 | ₩57,323 | ₩57,701 | ₩57,041 | ₩57,376 | +0.09% | 2.3만 |
|---|
| 2026.03.31 | ₩55,807 | ₩56,585 | ₩55,404 | ₩56,558 | +1.35% | 3.9만 |
|---|
| 2026.03.30 | ₩54,680 | ₩55,082 | ₩54,398 | ₩54,613 | -0.12% | 4.8만 |
|---|
| 2026.03.27 | ₩54,787 | ₩54,988 | ₩54,130 | ₩54,302 | -0.89% | 3.9만 |
|---|
| 2026.03.26 | ₩55,418 | ₩55,941 | ₩55,136 | ₩55,230 | -0.34% | 4만 |
|---|
| 2026.03.25 | ₩56,773 | ₩57,028 | ₩56,115 | ₩56,343 | -0.76% | 4.8만 |
|---|
| 2026.03.24 | ₩55,109 | ₩55,885 | ₩55,042 | ₩55,619 | +0.93% | 4.2만 |
|---|
| 2026.03.23 | ₩56,008 | ₩57,229 | ₩55,673 | ₩56,263 | +0.46% | 5.8만 |
|---|
| 2026.03.20 | ₩56,182 | ₩56,182 | ₩54,251 | ₩54,559 | -2.89% | 9.2만 |
|---|
| 2026.03.19 | ₩55,780 | ₩57,061 | ₩55,579 | ₩56,652 | +1.56% | 10.1만 |
|---|
| 2026.03.18 | ₩57,940 | ₩58,114 | ₩56,706 | ₩56,885 | -1.82% | 2.6만 |
|---|
| 2026.03.17 | ₩57,980 | ₩58,490 | ₩57,980 | ₩58,215 | +0.40% | 2.2만 |
|---|
| 2026.03.16 | ₩57,591 | ₩57,980 | ₩57,564 | ₩57,712 | +0.21% | 3.3만 |
|---|
| 2026.03.13 | ₩57,752 | ₩58,034 | ₩56,759 | ₩56,826 | -1.60% | 5.7만 |
|---|
| 2026.03.12 | ₩57,765 | ₩57,934 | ₩57,363 | ₩57,712 | -0.09% | 23만 |
|---|
| 2026.03.11 | ₩58,436 | ₩58,745 | ₩57,900 | ₩58,362 | -0.13% | 4.8만 |
|---|
| 2026.03.10 | ₩59,281 | ₩60,059 | ₩58,637 | ₩58,839 | -0.75% | 4.4만 |
|---|
| 2026.03.09 | ₩57,511 | ₩59,000 | ₩56,829 | ₩58,772 | +2.19% | 12.2만 |
|---|
| 2026.03.06 | ₩57,685 | ₩58,704 | ₩57,215 | ₩58,306 | +1.08% | 5.5만 |
|---|
| 2026.03.05 | ₩59,348 | ₩59,538 | ₩58,303 | ₩58,817 | -0.90% | 5만 |
|---|
| 2026.03.04 | ₩59,872 | ₩60,263 | ₩59,583 | ₩60,105 | +0.39% | 3만 |
|---|
| 2026.03.03 | ₩58,409 | ₩59,697 | ₩57,873 | ₩59,362 | +1.63% | 12.7만 |
|---|
| 2026.03.02 | ₩61,414 | ₩61,817 | ₩61,159 | ₩61,267 | -0.24% | 9.1만 |
|---|
| 2026.02.27 | ₩63,494 | ₩63,722 | ₩63,131 | ₩63,440 | -0.08% | 3.3만 |
|---|
| 2026.02.26 | ₩63,574 | ₩63,708 | ₩63,117 | ₩63,681 | +0.17% | 3.2만 |
|---|
| 2026.02.25 | ₩63,091 | ₩63,427 | ₩63,051 | ₩63,378 | +0.46% | 1.8만 |
|---|
| 2026.02.24 | ₩62,568 | ₩62,957 | ₩62,434 | ₩62,796 | +0.36% | 3.4만 |
|---|
| 2026.02.23 | ₩63,266 | ₩63,292 | ₩62,528 | ₩62,716 | -0.87% | 6.1만 |
|---|
| 2026.02.20 | ₩62,850 | ₩63,520 | ₩62,736 | ₩63,427 | +0.92% | 2.2만 |
|---|
| 2026.02.19 | ₩62,675 | ₩62,769 | ₩62,501 | ₩62,742 | +0.11% | 5.9만 |
|---|
| 2026.02.18 | ₩63,239 | ₩63,730 | ₩63,051 | ₩63,337 | +0.15% | 4.4만 |
|---|
| 2026.02.17 | ₩62,863 | ₩63,239 | ₩62,514 | ₩63,205 | +0.54% | 3.8만 |
|---|
| 2026.02.13 | ₩62,917 | ₩63,306 | ₩62,818 | ₩63,071 | +0.25% | 6.8만 |
|---|
| 2026.02.12 | ₩63,735 | ₩63,990 | ₩62,756 | ₩62,917 | -1.28% | 7.7만 |
|---|
| 2026.02.11 | ₩63,185 | ₩63,199 | ₩62,796 | ₩63,038 | -0.23% | 3.8만 |
|---|
| 2026.02.10 | ₩63,601 | ₩63,601 | ₩63,323 | ₩63,346 | -0.40% | 3.8만 |
|---|
| 2026.02.09 | ₩62,783 | ₩63,655 | ₩62,783 | ₩63,601 | +1.30% | 28.8만 |
|---|
| 2026.02.06 | ₩61,978 | ₩62,461 | ₩61,951 | ₩62,418 | +0.71% | 3.8만 |
|---|
| 2026.02.05 | ₩61,240 | ₩61,740 | ₩61,146 | ₩61,408 | +0.27% | 3.9만 |
|---|
| 2026.02.04 | ₩61,817 | ₩62,233 | ₩61,575 | ₩61,884 | +0.11% | 4.7만 |
|---|
| 2026.02.03 | ₩62,286 | ₩62,634 | ₩61,984 | ₩62,404 | +0.19% | 3만 |
|---|
| 2026.02.02 | ₩62,380 | ₩62,568 | ₩62,273 | ₩62,458 | +0.12% | 4.1만 |
|---|
| 2026.01.30 | ₩62,233 | ₩62,514 | ₩61,723 | ₩61,830 | -0.65% | 3.7만 |
|---|
| 2026.01.29 | ₩62,783 | ₩62,809 | ₩61,739 | ₩62,380 | -0.64% | 16.2만 |
|---|
| 2026.01.28 | ₩63,239 | ₩63,433 | ₩63,051 | ₩63,319 | +0.13% | 4.3만 |
|---|
| 2026.01.27 | ₩63,440 | ₩63,942 | ₩63,362 | ₩63,749 | +0.49% | 8만 |
|---|
| 2026.01.26 | ₩63,011 | ₩63,252 | ₩63,011 | ₩63,185 | +0.28% | 6만 |
|---|
| 2026.01.23 | ₩62,152 | ₩62,756 | ₩62,119 | ₩62,742 | +0.95% | 4만 |
|---|
| 2026.01.22 | ₩62,098 | ₩62,300 | ₩61,924 | ₩62,179 | +0.13% | 4.8만 |
|---|
| 2026.01.21 | ₩61,200 | ₩62,179 | ₩60,926 | ₩61,844 | +1.05% | 12.7만 |
|---|
| 2026.01.20 | ₩61,575 | ₩61,830 | ₩61,267 | ₩61,374 | -0.33% | 10.5만 |
|---|
| 2026.01.16 | ₩62,595 | ₩62,622 | ₩62,341 | ₩62,622 | +0.04% | 4.5만 |
|---|
| 2026.01.15 | ₩62,622 | ₩62,742 | ₩62,474 | ₩62,474 | -0.24% | 2.3만 |
|---|
| 2026.01.14 | ₩62,917 | ₩62,950 | ₩62,635 | ₩62,863 | -0.09% | 3.8만 |
|---|
| 2026.01.13 | ₩63,460 | ₩63,460 | ₩62,944 | ₩63,064 | -0.62% | 5.6만 |
|---|
| 2026.01.12 | ₩63,212 | ₩63,319 | ₩63,038 | ₩63,306 | +0.15% | 9.9만 |
|---|
| 2026.01.09 | ₩62,729 | ₩62,769 | ₩62,327 | ₩62,742 | +0.02% | 4.5만 |
|---|
| 2026.01.08 | ₩62,286 | ₩62,622 | ₩62,273 | ₩62,541 | +0.41% | 7.2만 |
|---|
| 2026.01.07 | ₩62,474 | ₩62,783 | ₩62,357 | ₩62,528 | +0.09% | 8.5만 |
|---|
| 2026.01.06 | ₩62,233 | ₩62,233 | ₩61,924 | ₩62,179 | -0.09% | 7.3만 |
|---|
| 2026.01.05 | ₩61,575 | ₩62,152 | ₩61,481 | ₩62,125 | +0.89% | 9.3만 |
|---|
| 2026.01.02 | ₩61,522 | ₩61,589 | ₩61,079 | ₩61,428 | -0.15% | 3.3만 |
|---|
| 2025.12.31 | ₩61,616 | ₩61,616 | ₩61,079 | ₩61,201 | -0.67% | 2.2만 |
|---|
| 2025.12.30 | ₩61,428 | ₩61,709 | ₩61,347 | ₩61,535 | +0.17% | 6.9만 |
|---|
| 2025.12.29 | ₩61,320 | ₩61,320 | ₩60,958 | ₩61,176 | -0.24% | 3.2만 |
|---|
| 2025.12.26 | ₩61,374 | ₩61,447 | ₩61,227 | ₩61,421 | +0.08% | 2.9만 |
|---|
| 2025.12.24 | ₩61,294 | ₩61,307 | ₩61,146 | ₩61,273 | -0.03% | 1.6만 |
|---|
| 2025.12.23 | ₩61,052 | ₩61,240 | ₩60,676 | ₩61,153 | +0.16% | 2.3만 |
|---|
| 2025.12.22 | ₩60,542 | ₩60,989 | ₩60,542 | ₩60,931 | +0.64% | 2.5만 |
|---|
| 2025.12.19 | ₩60,623 | ₩60,878 | ₩60,583 | ₩60,583 | -0.07% | 5.7만 |
|---|
| 2025.12.18 | ₩60,301 | ₩60,663 | ₩60,074 | ₩60,314 | +0.02% | 5.2만 |
|---|
| 2025.12.17 | ₩60,435 | ₩60,438 | ₩59,724 | ₩59,900 | -0.89% | 5.3만 |
|---|
| 2025.12.16 | ₩60,583 | ₩60,676 | ₩60,247 | ₩60,482 | -0.17% | 5.5만 |
|---|
| 2025.12.15 | ₩60,811 | ₩60,966 | ₩60,569 | ₩60,663 | -0.24% | 2.5만 |
|---|
| 2025.12.12 | ₩60,945 | ₩61,039 | ₩60,435 | ₩60,703 | -0.40% | 4.3만 |
|---|
| 2025.12.11 | ₩60,623 | ₩61,119 | ₩60,623 | ₩61,119 | +0.82% | 3.6만 |
|---|
| 2025.12.10 | ₩59,751 | ₩60,489 | ₩59,711 | ₩60,375 | +1.04% | 5.6만 |
|---|
| 2025.12.09 | ₩59,684 | ₩60,033 | ₩59,684 | ₩59,818 | +0.22% | 3만 |
|---|
| 2025.12.08 | ₩59,939 | ₩59,959 | ₩59,469 | ₩59,563 | -0.63% | 3.9만 |
|---|
| 2025.12.05 | ₩59,872 | ₩60,033 | ₩59,563 | ₩59,684 | -0.31% | 2.9만 |
|---|
| 2025.12.04 | ₩59,389 | ₩59,593 | ₩59,291 | ₩59,320 | -0.12% | 1.5만 |
|---|
| 2025.12.03 | ₩58,879 | ₩59,228 | ₩58,879 | ₩59,174 | +0.50% | 5.7만 |
|---|
| 2025.12.02 | ₩58,946 | ₩58,946 | ₩58,517 | ₩58,852 | -0.16% | 3.9만 |
|---|
| 2025.12.01 | ₩58,436 | ₩58,644 | ₩58,342 | ₩58,376 | -0.10% | 3.2만 |
|---|
| 2025.11.28 | ₩59,040 | ₩59,134 | ₩58,715 | ₩59,045 | +0.01% | 1.7만 |
|---|
| 2025.11.26 | ₩58,262 | ₩58,819 | ₩58,262 | ₩58,684 | +0.73% | 3.7만 |
|---|
| 2025.11.25 | ₩57,645 | ₩58,181 | ₩57,443 | ₩58,101 | +0.79% | 6.6만 |
|---|
| 2025.11.24 | ₩57,081 | ₩57,309 | ₩56,927 | ₩57,142 | +0.11% | 8.2만 |
|---|
| 2025.11.21 | ₩56,853 | ₩57,229 | ₩56,531 | ₩57,084 | +0.41% | 8.3만 |
|---|
| 2025.11.20 | ₩57,645 | ₩57,866 | ₩56,370 | ₩56,390 | -2.18% | 5.7만 |
|---|
| 2025.11.19 | ₩57,430 | ₩57,578 | ₩56,962 | ₩57,168 | -0.46% | 3.2만 |
|---|
| 2025.11.18 | ₩57,350 | ₩57,537 | ₩57,095 | ₩57,242 | -0.19% | 11.8만 |
|---|
| 2025.11.17 | ₩58,476 | ₩58,727 | ₩57,732 | ₩57,967 | -0.87% | 7.1만 |
|---|
| 2025.11.14 | ₩59,201 | ₩59,234 | ₩58,772 | ₩59,161 | -0.07% | 2.7만 |
|---|
| 2025.11.13 | ₩60,448 | ₩60,448 | ₩59,442 | ₩59,740 | -1.17% | 3.4만 |
|---|
| 2025.11.12 | ₩60,086 | ₩60,489 | ₩60,086 | ₩60,489 | +0.67% | 5만 |
|---|
| 2025.11.11 | ₩59,322 | ₩59,845 | ₩59,322 | ₩59,758 | +0.73% | 3.1만 |
|---|
| 2025.11.10 | ₩59,268 | ₩59,429 | ₩59,000 | ₩59,429 | +0.27% | 5.4만 |
|---|
| 2025.11.07 | ₩58,087 | ₩58,664 | ₩57,900 | ₩58,633 | +0.94% | 3.8만 |
|---|
| 2025.11.06 | ₩58,798 | ₩58,865 | ₩58,299 | ₩58,462 | -0.57% | 5.5만 |
|---|
| 2025.11.05 | ₩58,584 | ₩59,171 | ₩58,584 | ₩59,047 | +0.79% | 3.1만 |
|---|
| 2025.11.04 | ₩58,637 | ₩58,812 | ₩58,369 | ₩58,476 | -0.27% | 5.3만 |
|---|
| 2025.11.03 | ₩59,322 | ₩59,509 | ₩59,161 | ₩59,314 | -0.01% | 2.6만 |
|---|
| 2025.10.31 | ₩59,228 | ₩59,228 | ₩58,785 | ₩58,973 | -0.43% | 3.9만 |
|---|
| 2025.10.30 | ₩59,348 | ₩59,644 | ₩59,348 | ₩59,405 | +0.09% | 2.1만 |
|---|
| 2025.10.29 | ₩60,167 | ₩60,287 | ₩59,440 | ₩59,724 | -0.74% | 3.8만 |
|---|
| 2025.10.28 | ₩60,247 | ₩60,534 | ₩60,180 | ₩60,222 | -0.04% | 2.8만 |
|---|
| 2025.10.27 | ₩60,140 | ₩60,434 | ₩60,100 | ₩60,342 | +0.34% | 3.7만 |
|---|
| 2025.10.24 | ₩60,126 | ₩60,187 | ₩59,965 | ₩60,054 | -0.12% | 2만 |
|---|
| 2025.10.23 | ₩59,778 | ₩60,059 | ₩59,764 | ₩59,986 | +0.35% | 2.7만 |
|---|
| 2025.10.22 | ₩60,033 | ₩60,113 | ₩59,508 | ₩59,791 | -0.40% | 3.4만 |
|---|
| 2025.10.21 | ₩60,220 | ₩60,422 | ₩60,006 | ₩60,219 | -0.00% | 3.4만 |
|---|
| 2025.10.20 | ₩60,194 | ₩60,502 | ₩60,194 | ₩60,435 | +0.40% | 7.5만 |
|---|
| 2025.10.17 | ₩59,456 | ₩59,724 | ₩59,309 | ₩59,684 | +0.38% | 2.6만 |
|---|
| 2025.10.16 | ₩60,126 | ₩60,462 | ₩59,965 | ₩60,100 | -0.04% | 5.8만 |
|---|
| 2025.10.15 | ₩60,046 | ₩60,169 | ₩59,603 | ₩59,992 | -0.09% | 5.3만 |
|---|
| 2025.10.14 | ₩59,670 | ₩60,341 | ₩59,617 | ₩60,180 | +0.85% | 3.9만 |
|---|
| 2025.10.13 | ₩60,046 | ₩60,355 | ₩59,894 | ₩60,326 | +0.47% | 4.2만 |
|---|
| 2025.10.10 | ₩60,811 | ₩60,891 | ₩59,912 | ₩59,923 | -1.46% | 5만 |
|---|