시장 데이터를 불러오는 중
전체 종목
Deutsche Bank AG Common Stock 과거 주가
Deutsche Bank AG Common Stock · DB · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Deutsche Bank AG Common Stock · DB · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,312 | ₩45,312 | ₩44,923 | ₩45,164 | -0.33% | 176.1만 |
| 2026.10.08 | ₩44,708 | ₩45,204 | ₩44,453 | ₩45,097 | +0.87% | 291.9만 |
| 2026.10.07 | ₩44,588 | ₩45,111 | ₩44,427 | ₩44,990 | +0.90% | 326.1만 |
| 2026.10.06 | ₩47,323 | ₩47,538 | ₩47,028 | ₩47,109 | -0.45% | 152만 |
| 2026.10.05 | ₩46,653 | ₩47,189 | ₩46,626 | ₩46,894 | +0.52% | 193.1만 |
| 2026.10.02 | ₩46,304 | ₩46,988 | ₩46,116 | ₩46,894 | +1.27% | 272.8만 |
| 2026.10.01 | ₩47,484 | ₩47,672 | ₩46,452 | ₩47,109 | -0.79% | 342.3만 |
| 2026.09.30 | ₩48,342 | ₩48,691 | ₩48,101 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,128 |
| -0.44% |
| 199.9만 |
| 2026.09.29 | ₩48,342 | ₩48,476 | ₩47,994 | ₩48,423 | +0.17% | 193.7만 |
|---|
| 2026.09.28 | ₩48,517 | ₩48,919 | ₩48,101 | ₩48,383 | -0.28% | 235.9만 |
|---|
| 2026.09.25 | ₩48,423 | ₩49,066 | ₩48,128 | ₩49,040 | +1.27% | 165.5만 |
|---|
| 2026.09.24 | ₩47,725 | ₩47,873 | ₩47,149 | ₩47,766 | +0.08% | 251.4만 |
|---|
| 2026.09.23 | ₩48,731 | ₩48,986 | ₩47,980 | ₩48,101 | -1.29% | 381.3만 |
|---|
| 2026.09.22 | ₩51,346 | ₩51,373 | ₩50,045 | ₩50,367 | -1.91% | 190.9만 |
|---|
| 2026.09.21 | ₩51,467 | ₩51,507 | ₩50,984 | ₩51,292 | -0.34% | 123만 |
|---|
| 2026.09.18 | ₩51,158 | ₩51,172 | ₩50,649 | ₩50,930 | -0.45% | 186.7만 |
|---|
| 2026.09.17 | ₩52,379 | ₩52,727 | ₩52,084 | ₩52,365 | -0.03% | 181.4만 |
|---|
| 2026.09.16 | ₩51,762 | ₩52,245 | ₩50,917 | ₩51,440 | -0.62% | 189.2만 |
|---|
| 2026.09.15 | ₩51,936 | ₩52,191 | ₩51,467 | ₩51,883 | -0.10% | 129.9만 |
|---|
| 2026.09.14 | ₩52,848 | ₩53,358 | ₩52,298 | ₩52,794 | -0.10% | 348.1만 |
|---|
| 2026.09.11 | ₩54,524 | ₩54,551 | ₩54,015 | ₩54,283 | -0.44% | 169.1만 |
|---|
| 2026.09.10 | ₩54,229 | ₩54,591 | ₩53,961 | ₩54,109 | -0.22% | 147만 |
|---|
| 2026.09.09 | ₩54,645 | ₩54,779 | ₩54,202 | ₩54,524 | -0.22% | 155.5만 |
|---|
| 2026.09.08 | ₩55,731 | ₩55,812 | ₩55,061 | ₩55,061 | -1.20% | 123.4만 |
|---|
| 2026.09.04 | ₩55,409 | ₩55,651 | ₩55,315 | ₩55,423 | +0.02% | 109.2만 |
|---|
| 2026.09.03 | ₩55,061 | ₩55,731 | ₩55,061 | ₩55,731 | +1.22% | 241.6만 |
|---|
| 2026.09.02 | ₩54,001 | ₩54,404 | ₩53,626 | ₩54,310 | +0.57% | 165.5만 |
|---|
| 2026.09.01 | ₩53,036 | ₩53,773 | ₩52,915 | ₩53,076 | +0.08% | 220.4만 |
|---|
| 2026.08.31 | ₩54,095 | ₩54,122 | ₩53,653 | ₩53,720 | -0.69% | 175.4만 |
|---|
| 2026.08.28 | ₩54,216 | ₩54,564 | ₩54,015 | ₩54,122 | -0.17% | 185만 |
|---|
| 2026.08.27 | ₩54,135 | ₩54,350 | ₩53,626 | ₩53,733 | -0.74% | 169.2만 |
|---|
| 2026.08.26 | ₩54,350 | ₩54,511 | ₩53,787 | ₩53,948 | -0.74% | 299.7만 |
|---|
| 2026.08.25 | ₩51,896 | ₩52,392 | ₩51,494 | ₩52,352 | +0.88% | 191.9만 |
|---|
| 2026.08.24 | ₩51,078 | ₩51,909 | ₩51,051 | ₩51,520 | +0.87% | 130.9만 |
|---|
| 2026.08.21 | ₩50,434 | ₩50,743 | ₩50,340 | ₩50,716 | +0.56% | 120.2만 |
|---|
| 2026.08.20 | ₩51,038 | ₩51,091 | ₩50,327 | ₩50,367 | -1.31% | 251.5만 |
|---|
| 2026.08.19 | ₩51,467 | ₩51,520 | ₩50,796 | ₩50,997 | -0.91% | 316.5만 |
|---|
| 2026.08.18 | ₩51,145 | ₩51,346 | ₩50,877 | ₩51,078 | -0.13% | 157.6만 |
|---|
| 2026.08.17 | ₩51,400 | ₩51,467 | ₩51,078 | ₩51,118 | -0.55% | 145.2만 |
|---|
| 2026.08.14 | ₩51,507 | ₩51,829 | ₩51,400 | ₩51,708 | +0.39% | 119.4만 |
|---|
| 2026.08.13 | ₩51,695 | ₩51,722 | ₩51,158 | ₩51,467 | -0.44% | 127.5만 |
|---|
| 2026.08.12 | ₩51,547 | ₩51,695 | ₩51,400 | ₩51,641 | +0.18% | 150.9만 |
|---|
| 2026.08.11 | ₩51,534 | ₩51,708 | ₩51,225 | ₩51,266 | -0.52% | 133.9만 |
|---|
| 2026.08.10 | ₩51,011 | ₩51,534 | ₩50,944 | ₩51,319 | +0.60% | 135.3만 |
|---|
| 2026.08.07 | ₩51,333 | ₩51,373 | ₩50,837 | ₩51,038 | -0.57% | 143만 |
|---|
| 2026.08.06 | ₩51,319 | ₩51,480 | ₩50,381 | ₩50,461 | -1.67% | 183.5만 |
|---|
| 2026.08.05 | ₩50,609 | ₩51,091 | ₩50,555 | ₩51,011 | +0.79% | 141.2만 |
|---|
| 2026.08.04 | ₩50,260 | ₩50,676 | ₩50,206 | ₩50,247 | -0.03% | 166.2만 |
|---|
| 2026.08.03 | ₩49,978 | ₩50,005 | ₩49,402 | ₩49,844 | -0.27% | 181.2만 |
|---|
| 2026.07.31 | ₩49,053 | ₩49,375 | ₩48,557 | ₩49,214 | +0.33% | 160.3만 |
|---|
| 2026.07.30 | ₩48,570 | ₩49,697 | ₩48,316 | ₩49,656 | +2.24% | 220.7만 |
|---|
| 2026.07.29 | ₩47,940 | ₩48,530 | ₩47,484 | ₩47,565 | -0.78% | 324.9만 |
|---|
| 2026.07.28 | ₩47,028 | ₩47,578 | ₩46,666 | ₩47,417 | +0.83% | 237.9만 |
|---|
| 2026.07.27 | ₩47,873 | ₩48,061 | ₩47,122 | ₩47,605 | -0.56% | 161.5만 |
|---|
| 2026.07.24 | ₩46,250 | ₩46,881 | ₩46,143 | ₩46,478 | +0.49% | 164.5만 |
|---|
| 2026.07.23 | ₩45,580 | ₩46,170 | ₩45,419 | ₩45,781 | +0.44% | 287.4만 |
|---|
| 2026.07.22 | ₩47,806 | ₩47,900 | ₩47,645 | ₩47,725 | -0.17% | 104.7만 |
|---|
| 2026.07.21 | ₩47,189 | ₩47,725 | ₩46,948 | ₩47,430 | +0.51% | 144.2만 |
|---|
| 2026.07.20 | ₩46,988 | ₩47,028 | ₩46,398 | ₩46,519 | -1.00% | 177.2만 |
|---|
| 2026.07.17 | ₩46,586 | ₩47,457 | ₩46,371 | ₩47,202 | +1.32% | 205만 |
|---|
| 2026.07.16 | ₩48,637 | ₩48,664 | ₩48,061 | ₩48,356 | -0.58% | 192.5만 |
|---|
| 2026.07.15 | ₩48,289 | ₩49,134 | ₩48,195 | ₩49,026 | +1.53% | 169.9만 |
|---|
| 2026.07.14 | ₩47,793 | ₩48,611 | ₩47,565 | ₩47,793 | 0.00% | 294.7만 |
|---|
| 2026.07.13 | ₩47,886 | ₩48,047 | ₩47,109 | ₩47,256 | -1.32% | 153.1만 |
|---|
| 2026.07.10 | ₩48,181 | ₩48,235 | ₩47,618 | ₩47,967 | -0.45% | 137.7만 |
|---|
| 2026.07.09 | ₩47,511 | ₩47,725 | ₩47,350 | ₩47,471 | -0.08% | 181.8만 |
|---|
| 2026.07.08 | ₩47,739 | ₩48,020 | ₩46,840 | ₩47,296 | -0.93% | 205만 |
|---|
| 2026.07.07 | ₩50,247 | ₩50,287 | ₩49,107 | ₩49,134 | -2.22% | 225.3만 |
|---|
| 2026.07.06 | ₩48,999 | ₩49,764 | ₩48,932 | ₩49,670 | +1.37% | 217.1만 |
|---|
| 2026.07.02 | ₩48,517 | ₩48,865 | ₩47,578 | ₩48,088 | -0.88% | 349.9만 |
|---|
| 2026.07.01 | ₩45,204 | ₩45,593 | ₩45,124 | ₩45,406 | +0.44% | 189.8만 |
|---|
| 2026.06.30 | ₩45,057 | ₩45,499 | ₩44,816 | ₩45,271 | +0.48% | 205.6만 |
|---|
| 2026.06.29 | ₩45,231 | ₩45,446 | ₩45,070 | ₩45,339 | +0.24% | 198.6만 |
|---|
| 2026.06.26 | ₩45,566 | ₩45,593 | ₩44,923 | ₩44,963 | -1.32% | 190.9만 |
|---|
| 2026.06.25 | ₩46,331 | ₩46,599 | ₩45,969 | ₩46,103 | -0.49% | 214.2만 |
|---|
| 2026.06.24 | ₩46,612 | ₩46,626 | ₩45,526 | ₩45,593 | -2.19% | 322.5만 |
|---|
| 2026.06.23 | ₩47,283 | ₩47,498 | ₩47,149 | ₩47,176 | -0.23% | 208.4만 |
|---|
| 2026.06.22 | ₩48,181 | ₩48,490 | ₩47,994 | ₩48,396 | +0.45% | 264만 |
|---|
| 2026.06.18 | ₩47,524 | ₩47,752 | ₩47,283 | ₩47,296 | -0.48% | 324.7만 |
|---|
| 2026.06.17 | ₩47,725 | ₩48,235 | ₩46,800 | ₩47,001 | -1.52% | 470.5만 |
|---|
| 2026.06.16 | ₩47,068 | ₩47,162 | ₩46,720 | ₩46,773 | -0.63% | 308.5만 |
|---|
| 2026.06.15 | ₩46,666 | ₩46,747 | ₩46,197 | ₩46,264 | -0.86% | 407.1만 |
|---|
| 2026.06.12 | ₩44,333 | ₩44,695 | ₩43,971 | ₩44,668 | +0.76% | 348.4만 |
|---|
| 2026.06.11 | ₩41,624 | ₩43,206 | ₩41,490 | ₩43,193 | +3.77% | 343.6만 |
|---|
| 2026.06.10 | ₩42,348 | ₩42,522 | ₩41,530 | ₩41,557 | -1.87% | 361.7만 |
|---|
| 2026.06.09 | ₩43,528 | ₩43,568 | ₩41,959 | ₩42,777 | -1.73% | 458.2만 |
|---|
| 2026.06.08 | ₩42,576 | ₩42,831 | ₩42,040 | ₩42,040 | -1.26% | 239.8만 |
|---|
| 2026.06.05 | ₩43,032 | ₩43,072 | ₩42,026 | ₩42,254 | -1.81% | 278.1만 |
|---|
| 2026.06.04 | ₩43,045 | ₩43,340 | ₩42,858 | ₩43,180 | +0.31% | 233.8만 |
|---|
| 2026.06.03 | ₩42,442 | ₩42,442 | ₩41,758 | ₩41,919 | -1.23% | 263.6만 |
|---|
| 2026.06.02 | ₩43,448 | ₩43,689 | ₩43,287 | ₩43,340 | -0.25% | 208.9만 |
|---|
| 2026.06.01 | ₩42,469 | ₩43,220 | ₩42,348 | ₩43,166 | +1.64% | 355.3만 |
|---|
| 2026.05.29 | ₩43,461 | ₩43,957 | ₩43,314 | ₩43,314 | -0.34% | 347.3만 |
|---|
| 2026.05.28 | ₩43,877 | ₩44,668 | ₩43,796 | ₩44,400 | +1.19% | 308만 |
|---|
| 2026.05.27 | ₩44,950 | ₩45,057 | ₩44,413 | ₩44,735 | -0.48% | 351.9만 |
|---|
| 2026.05.26 | ₩45,486 | ₩45,513 | ₩44,574 | ₩44,909 | -1.27% | 301.3만 |
|---|
| 2026.05.22 | ₩43,944 | ₩43,998 | ₩43,367 | ₩43,488 | -1.04% | 204.9만 |
|---|
| 2026.05.21 | ₩43,354 | ₩44,427 | ₩43,206 | ₩44,118 | +1.76% | 381.9만 |
|---|
| 2026.05.20 | ₩42,241 | ₩44,091 | ₩42,120 | ₩44,078 | +4.35% | 510만 |
|---|
| 2026.05.19 | ₩42,134 | ₩42,321 | ₩41,490 | ₩41,530 | -1.43% | 374.4만 |
|---|
| 2026.05.18 | ₩41,852 | ₩42,415 | ₩41,624 | ₩42,053 | +0.48% | 324.6만 |
|---|
| 2026.05.15 | ₩41,919 | ₩41,986 | ₩41,409 | ₩41,436 | -1.15% | 224.2만 |
|---|
| 2026.05.14 | ₩43,113 | ₩43,153 | ₩42,509 | ₩42,549 | -1.31% | 175.6만 |
|---|
| 2026.05.13 | ₩42,093 | ₩42,871 | ₩41,973 | ₩42,724 | +1.50% | 166.4만 |
|---|
| 2026.05.12 | ₩41,959 | ₩42,657 | ₩41,772 | ₩42,603 | +1.53% | 214.6만 |
|---|
| 2026.05.11 | ₩42,764 | ₩42,898 | ₩42,455 | ₩42,603 | -0.38% | 232만 |
|---|
| 2026.05.08 | ₩43,005 | ₩43,139 | ₩42,710 | ₩43,005 | 0.00% | 222.2만 |
|---|
| 2026.05.07 | ₩43,394 | ₩43,488 | ₩42,174 | ₩42,214 | -2.72% | 260.2만 |
|---|
| 2026.05.06 | ₩43,005 | ₩43,139 | ₩42,750 | ₩42,938 | -0.16% | 287.3만 |
|---|
| 2026.05.05 | ₩41,061 | ₩41,262 | ₩40,712 | ₩41,088 | +0.07% | 217.6만 |
|---|
| 2026.05.04 | ₩41,021 | ₩41,436 | ₩40,404 | ₩40,524 | -1.21% | 338.6만 |
|---|
| 2026.05.01 | ₩41,463 | ₩42,241 | ₩41,208 | ₩41,718 | +0.61% | 208.7만 |
|---|
| 2026.04.30 | ₩41,490 | ₩41,986 | ₩41,356 | ₩41,637 | +0.36% | 500.9만 |
|---|
| 2026.04.29 | ₩41,664 | ₩42,160 | ₩41,074 | ₩41,128 | -1.29% | 648.1만 |
|---|
| 2026.04.28 | ₩42,697 | ₩42,952 | ₩42,522 | ₩42,844 | +0.35% | 191.2만 |
|---|
| 2026.04.27 | ₩42,885 | ₩43,206 | ₩42,549 | ₩42,804 | -0.19% | 198.7만 |
|---|
| 2026.04.24 | ₩42,281 | ₩42,764 | ₩42,093 | ₩42,657 | +0.89% | 257.7만 |
|---|
| 2026.04.23 | ₩42,750 | ₩42,844 | ₩41,651 | ₩42,093 | -1.54% | 352.3만 |
|---|
| 2026.04.22 | ₩43,850 | ₩43,904 | ₩43,434 | ₩43,501 | -0.80% | 193.3만 |
|---|
| 2026.04.21 | ₩44,655 | ₩44,869 | ₩43,528 | ₩43,676 | -2.19% | 228.6만 |
|---|
| 2026.04.20 | ₩44,775 | ₩45,003 | ₩44,467 | ₩44,775 | 0.00% | 190.6만 |
|---|
| 2026.04.17 | ₩45,526 | ₩46,022 | ₩45,044 | ₩45,178 | -0.77% | 615.3만 |
|---|
| 2026.04.16 | ₩44,923 | ₩44,990 | ₩43,984 | ₩43,998 | -2.06% | 322.9만 |
|---|
| 2026.04.15 | ₩44,668 | ₩45,030 | ₩44,614 | ₩44,936 | +0.60% | 526.5만 |
|---|
| 2026.04.14 | ₩44,722 | ₩45,285 | ₩44,655 | ₩45,151 | +0.96% | 243.4만 |
|---|
| 2026.04.13 | ₩42,804 | ₩44,011 | ₩42,590 | ₩43,917 | +2.60% | 230.1만 |
|---|
| 2026.04.10 | ₩44,051 | ₩44,078 | ₩43,367 | ₩43,501 | -1.25% | 221.1만 |
|---|
| 2026.04.09 | ₩43,153 | ₩43,877 | ₩42,804 | ₩43,622 | +1.09% | 229.6만 |
|---|
| 2026.04.08 | ₩43,635 | ₩43,662 | ₩42,683 | ₩43,126 | -1.17% | 584.7만 |
|---|
| 2026.04.07 | ₩39,706 | ₩40,551 | ₩39,344 | ₩40,417 | +1.79% | 324.7만 |
|---|
| 2026.04.06 | ₩40,431 | ₩40,431 | ₩39,988 | ₩40,310 | -0.30% | 149만 |
|---|
| 2026.04.02 | ₩38,955 | ₩40,136 | ₩38,835 | ₩39,921 | +2.48% | 394.7만 |
|---|
| 2026.04.01 | ₩41,074 | ₩41,235 | ₩40,551 | ₩40,873 | -0.49% | 321.2만 |
|---|
| 2026.03.31 | ₩38,942 | ₩39,988 | ₩38,607 | ₩39,934 | +2.55% | 343.4만 |
|---|
| 2026.03.30 | ₩38,178 | ₩38,567 | ₩37,708 | ₩38,070 | -0.28% | 256.4만 |
|---|
| 2026.03.27 | ₩38,580 | ₩38,915 | ₩37,910 | ₩38,044 | -1.39% | 278.7만 |
|---|
| 2026.03.26 | ₩39,103 | ₩39,545 | ₩38,808 | ₩38,862 | -0.62% | 269만 |
|---|
| 2026.03.25 | ₩40,042 | ₩40,229 | ₩39,478 | ₩39,867 | -0.44% | 310.5만 |
|---|
| 2026.03.24 | ₩38,379 | ₩39,116 | ₩38,325 | ₩38,821 | +1.15% | 359.2만 |
|---|
| 2026.03.23 | ₩39,116 | ₩40,082 | ₩38,768 | ₩39,250 | +0.34% | 536.3만 |
|---|
| 2026.03.20 | ₩39,170 | ₩39,250 | ₩37,816 | ₩38,178 | -2.53% | 398.2만 |
|---|
| 2026.03.19 | ₩38,258 | ₩39,706 | ₩38,258 | ₩39,425 | +3.05% | 429.6만 |
|---|
| 2026.03.18 | ₩39,948 | ₩40,162 | ₩39,130 | ₩39,197 | -1.88% | 546.1만 |
|---|
| 2026.03.17 | ₩40,189 | ₩40,390 | ₩39,747 | ₩40,189 | 0.00% | 512만 |
|---|
| 2026.03.16 | ₩39,881 | ₩40,404 | ₩39,787 | ₩39,894 | +0.03% | 364.2만 |
|---|
| 2026.03.13 | ₩39,626 | ₩39,921 | ₩38,714 | ₩38,835 | -2.00% | 332.8만 |
|---|
| 2026.03.12 | ₩39,626 | ₩39,948 | ₩38,795 | ₩39,478 | -0.37% | 664.5만 |
|---|
| 2026.03.11 | ₩42,388 | ₩42,844 | ₩41,919 | ₩42,281 | -0.25% | 295.9만 |
|---|
| 2026.03.10 | ₩43,166 | ₩43,340 | ₩42,442 | ₩42,616 | -1.27% | 441.6만 |
|---|
| 2026.03.09 | ₩40,739 | ₩42,442 | ₩40,203 | ₩42,375 | +4.02% | 548.7만 |
|---|
| 2026.03.06 | ₩41,611 | ₩42,214 | ₩41,262 | ₩41,906 | +0.71% | 389.3만 |
|---|
| 2026.03.05 | ₩44,038 | ₩44,386 | ₩43,005 | ₩43,528 | -1.16% | 303.2만 |
|---|
| 2026.03.04 | ₩44,722 | ₩44,923 | ₩44,346 | ₩44,735 | +0.03% | 304.4만 |
|---|
| 2026.03.03 | ₩42,817 | ₩44,561 | ₩42,362 | ₩44,319 | +3.51% | 665.5만 |
|---|
| 2026.03.02 | ₩45,298 | ₩46,317 | ₩45,231 | ₩45,902 | +1.33% | 418.4만 |
|---|
| 2026.02.27 | ₩48,664 | ₩48,825 | ₩47,283 | ₩47,498 | -2.40% | 312.3만 |
|---|
| 2026.02.26 | ₩49,013 | ₩49,294 | ₩48,691 | ₩49,241 | +0.47% | 226.8만 |
|---|
| 2026.02.25 | ₩47,913 | ₩48,597 | ₩47,886 | ₩48,463 | +1.15% | 242.2만 |
|---|
| 2026.02.24 | ₩47,350 | ₩47,833 | ₩47,216 | ₩47,672 | +0.68% | 219.1만 |
|---|
| 2026.02.23 | ₩49,455 | ₩49,656 | ₩48,061 | ₩48,275 | -2.39% | 288.8만 |
|---|
| 2026.02.20 | ₩48,704 | ₩49,294 | ₩48,517 | ₩49,241 | +1.10% | 340.9만 |
|---|
| 2026.02.19 | ₩48,101 | ₩48,235 | ₩47,766 | ₩48,007 | -0.20% | 287.6만 |
|---|
| 2026.02.18 | ₩48,838 | ₩49,321 | ₩48,517 | ₩48,637 | -0.41% | 381.1만 |
|---|
| 2026.02.17 | ₩47,618 | ₩48,302 | ₩47,618 | ₩48,195 | +1.21% | 372.1만 |
|---|
| 2026.02.13 | ₩47,189 | ₩47,484 | ₩46,800 | ₩47,310 | +0.26% | 502만 |
|---|
| 2026.02.12 | ₩50,273 | ₩50,407 | ₩48,825 | ₩49,174 | -2.19% | 362.4만 |
|---|
| 2026.02.11 | ₩50,059 | ₩50,220 | ₩49,429 | ₩50,019 | -0.08% | 284.7만 |
|---|
| 2026.02.10 | ₩50,877 | ₩51,051 | ₩49,978 | ₩50,434 | -0.87% | 297.3만 |
|---|
| 2026.02.09 | ₩50,273 | ₩51,051 | ₩50,099 | ₩50,930 | +1.31% | 247.9만 |
|---|
| 2026.02.06 | ₩49,268 | ₩49,965 | ₩49,254 | ₩49,911 | +1.31% | 256만 |
|---|
| 2026.02.05 | ₩49,187 | ₩49,563 | ₩48,168 | ₩48,450 | -1.50% | 415.7만 |
|---|
| 2026.02.04 | ₩51,078 | ₩51,373 | ₩50,193 | ₩50,823 | -0.50% | 525.4만 |
|---|
| 2026.02.03 | ₩53,264 | ₩53,666 | ₩52,566 | ₩53,438 | +0.33% | 366.4만 |
|---|
| 2026.02.02 | ₩52,741 | ₩53,371 | ₩52,727 | ₩53,103 | +0.69% | 258.7만 |
|---|
| 2026.01.30 | ₩52,808 | ₩53,277 | ₩52,352 | ₩52,593 | -0.41% | 372.5만 |
|---|
| 2026.01.29 | ₩52,902 | ₩53,210 | ₩51,480 | ₩52,459 | -0.84% | 432.9만 |
|---|
| 2026.01.28 | ₩53,116 | ₩53,679 | ₩52,204 | ₩53,022 | -0.18% | 492.4만 |
|---|
| 2026.01.27 | ₩53,143 | ₩54,216 | ₩53,143 | ₩54,082 | +1.77% | 299.7만 |
|---|
| 2026.01.26 | ₩52,848 | ₩53,063 | ₩52,768 | ₩52,835 | -0.03% | 204.1만 |
|---|
| 2026.01.23 | ₩51,869 | ₩52,406 | ₩51,641 | ₩52,406 | +1.03% | 202.4만 |
|---|
| 2026.01.22 | ₩51,976 | ₩52,647 | ₩51,789 | ₩52,486 | +0.98% | 329만 |
|---|
| 2026.01.21 | ₩50,019 | ₩50,917 | ₩49,777 | ₩50,810 | +1.58% | 375.9만 |
|---|
| 2026.01.20 | ₩50,837 | ₩51,158 | ₩50,260 | ₩50,273 | -1.11% | 310.6만 |
|---|
| 2026.01.16 | ₩52,191 | ₩52,473 | ₩51,976 | ₩52,137 | -0.10% | 199.2만 |
|---|
| 2026.01.15 | ₩52,164 | ₩52,566 | ₩52,043 | ₩52,124 | -0.08% | 346.7만 |
|---|
| 2026.01.14 | ₩52,607 | ₩52,660 | ₩52,325 | ₩52,553 | -0.10% | 208.8만 |
|---|
| 2026.01.13 | ₩52,861 | ₩52,969 | ₩52,406 | ₩52,473 | -0.74% | 196.9만 |
|---|
| 2026.01.12 | ₩52,486 | ₩52,982 | ₩52,406 | ₩52,821 | +0.64% | 211.6만 |
|---|
| 2026.01.09 | ₩51,628 | ₩51,655 | ₩50,997 | ₩51,427 | -0.39% | 245.2만 |
|---|
| 2026.01.08 | ₩51,815 | ₩52,124 | ₩51,668 | ₩52,070 | +0.49% | 213.9만 |
|---|
| 2026.01.07 | ₩51,909 | ₩51,909 | ₩51,534 | ₩51,762 | -0.28% | 248.6만 |
|---|
| 2026.01.06 | ₩53,223 | ₩53,223 | ₩52,178 | ₩52,218 | -1.89% | 315.5만 |
|---|
| 2026.01.05 | ₩52,821 | ₩53,398 | ₩52,714 | ₩53,223 | +0.76% | 268.7만 |
|---|
| 2026.01.02 | ₩52,754 | ₩53,143 | ₩52,607 | ₩53,089 | +0.64% | 188.4만 |
|---|
| 2025.12.31 | ₩52,070 | ₩52,070 | ₩51,708 | ₩51,708 | -0.70% | 81.1만 |
|---|
| 2025.12.30 | ₩52,285 | ₩52,285 | ₩51,883 | ₩52,043 | -0.46% | 147.8만 |
|---|
| 2025.12.29 | ₩52,312 | ₩52,392 | ₩51,547 | ₩51,789 | -1.00% | 229.9만 |
|---|
| 2025.12.26 | ₩53,170 | ₩53,344 | ₩53,022 | ₩53,183 | +0.03% | 100.5만 |
|---|
| 2025.12.24 | ₩52,781 | ₩53,130 | ₩52,754 | ₩52,996 | +0.41% | 81.3만 |
|---|
| 2025.12.23 | ₩52,285 | ₩52,861 | ₩52,285 | ₩52,781 | +0.95% | 194.7만 |
|---|
| 2025.12.22 | ₩51,829 | ₩52,124 | ₩51,748 | ₩51,869 | +0.08% | 207.3만 |
|---|
| 2025.12.19 | ₩51,400 | ₩51,976 | ₩51,346 | ₩51,789 | +0.76% | 256.6만 |
|---|
| 2025.12.18 | ₩50,689 | ₩51,440 | ₩50,474 | ₩51,252 | +1.11% | 289.9만 |
|---|
| 2025.12.17 | ₩49,764 | ₩50,086 | ₩49,616 | ₩49,683 | -0.16% | 236.2만 |
|---|
| 2025.12.16 | ₩50,367 | ₩50,528 | ₩49,992 | ₩50,233 | -0.27% | 205.4만 |
|---|
| 2025.12.15 | ₩50,407 | ₩50,676 | ₩50,300 | ₩50,407 | 0.00% | 229.5만 |
|---|
| 2025.12.12 | ₩50,971 | ₩51,011 | ₩49,549 | ₩50,032 | -1.84% | 286.6만 |
|---|
| 2025.12.11 | ₩50,930 | ₩51,869 | ₩50,877 | ₩51,695 | +1.50% | 295.2만 |
|---|
| 2025.12.10 | ₩49,938 | ₩50,676 | ₩49,871 | ₩50,515 | +1.15% | 239.8만 |
|---|
| 2025.12.09 | ₩49,683 | ₩50,300 | ₩49,630 | ₩49,817 | +0.27% | 268.6만 |
|---|
| 2025.12.08 | ₩49,053 | ₩49,335 | ₩48,919 | ₩49,120 | +0.14% | 228.3만 |
|---|
| 2025.12.05 | ₩48,624 | ₩48,838 | ₩48,530 | ₩48,624 | 0.00% | 252.4만 |
|---|
| 2025.12.04 | ₩48,101 | ₩48,624 | ₩48,101 | ₩48,316 | +0.45% | 175.5만 |
|---|
| 2025.12.03 | ₩48,088 | ₩48,302 | ₩47,672 | ₩48,248 | +0.33% | 263.7만 |
|---|
| 2025.12.02 | ₩48,396 | ₩48,678 | ₩48,329 | ₩48,490 | +0.19% | 182.5만 |
|---|
| 2025.12.01 | ₩47,350 | ₩47,672 | ₩47,189 | ₩47,390 | +0.08% | 256.9만 |
|---|
| 2025.11.28 | ₩47,538 | ₩47,766 | ₩47,444 | ₩47,699 | +0.34% | 140.7만 |
|---|
| 2025.11.26 | ₩47,323 | ₩47,725 | ₩47,270 | ₩47,578 | +0.54% | 189.3만 |
|---|
| 2025.11.25 | ₩46,411 | ₩46,733 | ₩45,996 | ₩46,612 | +0.43% | 193.8만 |
|---|
| 2025.11.24 | ₩45,325 | ₩45,687 | ₩45,271 | ₩45,473 | +0.33% | 231.4만 |
|---|
| 2025.11.21 | ₩45,553 | ₩45,902 | ₩45,044 | ₩45,821 | +0.59% | 297만 |
|---|
| 2025.11.20 | ₩46,519 | ₩46,907 | ₩44,950 | ₩44,990 | -3.29% | 276.9만 |
|---|
| 2025.11.19 | ₩46,344 | ₩46,639 | ₩45,996 | ₩46,398 | +0.12% | 264.2만 |
|---|
| 2025.11.18 | ₩45,714 | ₩46,089 | ₩45,365 | ₩45,714 | 0.00% | 359.5만 |
|---|
| 2025.11.17 | ₩48,731 | ₩48,785 | ₩46,840 | ₩47,095 | -3.36% | 386만 |
|---|
| 2025.11.14 | ₩49,455 | ₩49,871 | ₩49,201 | ₩49,522 | +0.14% | 279.9만 |
|---|
| 2025.11.13 | ₩51,950 | ₩52,003 | ₩50,609 | ₩50,823 | -2.17% | 359.1만 |
|---|
| 2025.11.12 | ₩51,239 | ₩51,842 | ₩51,239 | ₩51,815 | +1.13% | 256.4만 |
|---|
| 2025.11.11 | ₩50,743 | ₩50,890 | ₩50,421 | ₩50,595 | -0.29% | 275.9만 |
|---|
| 2025.11.10 | ₩49,737 | ₩50,743 | ₩49,737 | ₩50,729 | +2.00% | 310.8만 |
|---|
| 2025.11.07 | ₩48,141 | ₩48,932 | ₩47,752 | ₩48,919 | +1.62% | 240.5만 |
|---|
| 2025.11.06 | ₩48,879 | ₩48,999 | ₩48,289 | ₩48,543 | -0.69% | 234만 |
|---|
| 2025.11.05 | ₩48,181 | ₩48,906 | ₩48,101 | ₩48,838 | +1.36% | 179.2만 |
|---|
| 2025.11.04 | ₩47,940 | ₩48,624 | ₩47,806 | ₩48,088 | +0.31% | 220.9만 |
|---|
| 2025.11.03 | ₩48,275 | ₩48,651 | ₩47,927 | ₩48,503 | +0.47% | 210.1만 |
|---|
| 2025.10.31 | ₩47,739 | ₩48,007 | ₩47,055 | ₩47,967 | +0.48% | 235.9만 |
|---|
| 2025.10.30 | ₩48,208 | ₩48,450 | ₩47,873 | ₩48,222 | +0.03% | 232.3만 |
|---|
| 2025.10.29 | ₩48,248 | ₩49,388 | ₩47,967 | ₩48,195 | -0.11% | 503.8만 |
|---|
| 2025.10.28 | ₩45,996 | ₩46,384 | ₩45,929 | ₩46,277 | +0.61% | 262.2만 |
|---|
| 2025.10.27 | ₩45,419 | ₩45,634 | ₩45,352 | ₩45,513 | +0.21% | 193.8만 |
|---|
| 2025.10.24 | ₩44,869 | ₩45,285 | ₩44,829 | ₩45,084 | +0.48% | 150.9만 |
|---|
| 2025.10.23 | ₩44,976 | ₩45,003 | ₩44,695 | ₩44,762 | -0.48% | 149.9만 |
|---|
| 2025.10.22 | ₩44,695 | ₩44,789 | ₩44,185 | ₩44,507 | -0.42% | 198.6만 |
|---|
| 2025.10.21 | ₩44,976 | ₩45,003 | ₩44,467 | ₩44,494 | -1.07% | 193.3만 |
|---|
| 2025.10.20 | ₩45,406 | ₩45,540 | ₩45,137 | ₩45,459 | +0.12% | 145.7만 |
|---|
| 2025.10.17 | ₩45,540 | ₩45,701 | ₩44,695 | ₩45,044 | -1.09% | 344.5만 |
|---|
| 2025.10.16 | ₩47,350 | ₩47,752 | ₩46,975 | ₩47,068 | -0.59% | 238만 |
|---|
| 2025.10.15 | ₩47,162 | ₩47,310 | ₩46,492 | ₩46,840 | -0.68% | 168.3만 |
|---|
| 2025.10.14 | ₩46,934 | ₩47,618 | ₩46,733 | ₩47,310 | +0.80% | 177.1만 |
|---|
| 2025.10.13 | ₩46,881 | ₩47,390 | ₩46,867 | ₩47,337 | +0.97% | 151.2만 |
|---|
| 2025.10.10 | ₩47,377 | ₩47,739 | ₩46,291 | ₩46,344 | -2.18% | 203.1만 |
|---|