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 | ₩45,309 | ₩45,309 | ₩44,920 | ₩45,162 | -0.33% | 176.1만 |
| 2026.10.08 | ₩44,706 | ₩45,202 | ₩44,451 | ₩45,094 | +0.87% | 291.9만 |
| 2026.10.07 | ₩44,585 | ₩45,108 | ₩44,424 | ₩44,987 | +0.90% | 326.1만 |
| 2026.10.06 | ₩47,320 | ₩47,535 | ₩47,025 | ₩47,106 | -0.45% | 152만 |
| 2026.10.05 | ₩46,650 | ₩47,186 | ₩46,623 | ₩46,891 | +0.52% | 193.1만 |
| 2026.10.02 | ₩46,301 | ₩46,985 | ₩46,114 | ₩46,891 | +1.27% | 272.8만 |
| 2026.10.01 | ₩47,481 | ₩47,669 | ₩46,449 | ₩47,106 | -0.79% | 342.3만 |
| 2026.09.30 | ₩48,339 | ₩48,688 | ₩48,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,125 |
| -0.44% |
| 199.9만 |
| 2026.09.29 | ₩48,339 | ₩48,474 | ₩47,991 | ₩48,420 | +0.17% | 193.7만 |
|---|
| 2026.09.28 | ₩48,514 | ₩48,916 | ₩48,098 | ₩48,380 | -0.28% | 235.9만 |
|---|
| 2026.09.25 | ₩48,420 | ₩49,064 | ₩48,125 | ₩49,037 | +1.27% | 165.5만 |
|---|
| 2026.09.24 | ₩47,723 | ₩47,870 | ₩47,146 | ₩47,763 | +0.08% | 251.4만 |
|---|
| 2026.09.23 | ₩48,728 | ₩48,983 | ₩47,977 | ₩48,098 | -1.29% | 381.3만 |
|---|
| 2026.09.22 | ₩51,343 | ₩51,370 | ₩50,042 | ₩50,364 | -1.91% | 190.9만 |
|---|
| 2026.09.21 | ₩51,464 | ₩51,504 | ₩50,981 | ₩51,289 | -0.34% | 123만 |
|---|
| 2026.09.18 | ₩51,155 | ₩51,169 | ₩50,646 | ₩50,927 | -0.45% | 186.7만 |
|---|
| 2026.09.17 | ₩52,376 | ₩52,724 | ₩52,081 | ₩52,362 | -0.03% | 181.4만 |
|---|
| 2026.09.16 | ₩51,759 | ₩52,241 | ₩50,914 | ₩51,437 | -0.62% | 189.2만 |
|---|
| 2026.09.15 | ₩51,933 | ₩52,188 | ₩51,464 | ₩51,879 | -0.10% | 129.9만 |
|---|
| 2026.09.14 | ₩52,845 | ₩53,354 | ₩52,295 | ₩52,791 | -0.10% | 348.1만 |
|---|
| 2026.09.11 | ₩54,521 | ₩54,548 | ₩54,011 | ₩54,280 | -0.44% | 169.1만 |
|---|
| 2026.09.10 | ₩54,226 | ₩54,588 | ₩53,958 | ₩54,105 | -0.22% | 147만 |
|---|
| 2026.09.09 | ₩54,642 | ₩54,776 | ₩54,199 | ₩54,521 | -0.22% | 155.5만 |
|---|
| 2026.09.08 | ₩55,728 | ₩55,808 | ₩55,057 | ₩55,057 | -1.20% | 123.4만 |
|---|
| 2026.09.04 | ₩55,406 | ₩55,647 | ₩55,312 | ₩55,419 | +0.02% | 109.2만 |
|---|
| 2026.09.03 | ₩55,057 | ₩55,728 | ₩55,057 | ₩55,728 | +1.22% | 241.6만 |
|---|
| 2026.09.02 | ₩53,998 | ₩54,400 | ₩53,623 | ₩54,306 | +0.57% | 165.5만 |
|---|
| 2026.09.01 | ₩53,033 | ₩53,770 | ₩52,912 | ₩53,073 | +0.08% | 220.4만 |
|---|
| 2026.08.31 | ₩54,092 | ₩54,119 | ₩53,649 | ₩53,716 | -0.69% | 175.4만 |
|---|
| 2026.08.28 | ₩54,213 | ₩54,561 | ₩54,011 | ₩54,119 | -0.17% | 185만 |
|---|
| 2026.08.27 | ₩54,132 | ₩54,347 | ₩53,623 | ₩53,730 | -0.74% | 169.2만 |
|---|
| 2026.08.26 | ₩54,347 | ₩54,508 | ₩53,783 | ₩53,944 | -0.74% | 299.7만 |
|---|
| 2026.08.25 | ₩51,893 | ₩52,389 | ₩51,491 | ₩52,349 | +0.88% | 191.9만 |
|---|
| 2026.08.24 | ₩51,075 | ₩51,906 | ₩51,048 | ₩51,517 | +0.87% | 130.9만 |
|---|
| 2026.08.21 | ₩50,431 | ₩50,740 | ₩50,337 | ₩50,713 | +0.56% | 120.2만 |
|---|
| 2026.08.20 | ₩51,035 | ₩51,088 | ₩50,324 | ₩50,364 | -1.31% | 251.5만 |
|---|
| 2026.08.19 | ₩51,464 | ₩51,517 | ₩50,793 | ₩50,994 | -0.91% | 316.5만 |
|---|
| 2026.08.18 | ₩51,142 | ₩51,343 | ₩50,874 | ₩51,075 | -0.13% | 157.6만 |
|---|
| 2026.08.17 | ₩51,397 | ₩51,464 | ₩51,075 | ₩51,115 | -0.55% | 145.2만 |
|---|
| 2026.08.14 | ₩51,504 | ₩51,826 | ₩51,397 | ₩51,705 | +0.39% | 119.4만 |
|---|
| 2026.08.13 | ₩51,692 | ₩51,719 | ₩51,155 | ₩51,464 | -0.44% | 127.5만 |
|---|
| 2026.08.12 | ₩51,544 | ₩51,692 | ₩51,397 | ₩51,638 | +0.18% | 150.9만 |
|---|
| 2026.08.11 | ₩51,531 | ₩51,705 | ₩51,222 | ₩51,263 | -0.52% | 133.9만 |
|---|
| 2026.08.10 | ₩51,008 | ₩51,531 | ₩50,941 | ₩51,316 | +0.60% | 135.3만 |
|---|
| 2026.08.07 | ₩51,330 | ₩51,370 | ₩50,834 | ₩51,035 | -0.57% | 143만 |
|---|
| 2026.08.06 | ₩51,316 | ₩51,477 | ₩50,378 | ₩50,458 | -1.67% | 183.5만 |
|---|
| 2026.08.05 | ₩50,606 | ₩51,088 | ₩50,552 | ₩51,008 | +0.79% | 141.2만 |
|---|
| 2026.08.04 | ₩50,257 | ₩50,673 | ₩50,203 | ₩50,244 | -0.03% | 166.2만 |
|---|
| 2026.08.03 | ₩49,975 | ₩50,002 | ₩49,399 | ₩49,841 | -0.27% | 181.2만 |
|---|
| 2026.07.31 | ₩49,050 | ₩49,372 | ₩48,554 | ₩49,211 | +0.33% | 160.3만 |
|---|
| 2026.07.30 | ₩48,567 | ₩49,694 | ₩48,313 | ₩49,654 | +2.24% | 220.7만 |
|---|
| 2026.07.29 | ₩47,937 | ₩48,527 | ₩47,481 | ₩47,562 | -0.78% | 324.9만 |
|---|
| 2026.07.28 | ₩47,025 | ₩47,575 | ₩46,663 | ₩47,414 | +0.83% | 237.9만 |
|---|
| 2026.07.27 | ₩47,870 | ₩48,058 | ₩47,119 | ₩47,602 | -0.56% | 161.5만 |
|---|
| 2026.07.24 | ₩46,248 | ₩46,878 | ₩46,140 | ₩46,476 | +0.49% | 164.5만 |
|---|
| 2026.07.23 | ₩45,577 | ₩46,167 | ₩45,416 | ₩45,778 | +0.44% | 287.4만 |
|---|
| 2026.07.22 | ₩47,803 | ₩47,897 | ₩47,642 | ₩47,723 | -0.17% | 104.7만 |
|---|
| 2026.07.21 | ₩47,186 | ₩47,723 | ₩46,945 | ₩47,428 | +0.51% | 144.2만 |
|---|
| 2026.07.20 | ₩46,985 | ₩47,025 | ₩46,395 | ₩46,516 | -1.00% | 177.2만 |
|---|
| 2026.07.17 | ₩46,583 | ₩47,454 | ₩46,368 | ₩47,200 | +1.32% | 205만 |
|---|
| 2026.07.16 | ₩48,634 | ₩48,661 | ₩48,058 | ₩48,353 | -0.58% | 192.5만 |
|---|
| 2026.07.15 | ₩48,286 | ₩49,131 | ₩48,192 | ₩49,023 | +1.53% | 169.9만 |
|---|
| 2026.07.14 | ₩47,790 | ₩48,608 | ₩47,562 | ₩47,790 | 0.00% | 294.7만 |
|---|
| 2026.07.13 | ₩47,884 | ₩48,044 | ₩47,106 | ₩47,253 | -1.32% | 153.1만 |
|---|
| 2026.07.10 | ₩48,179 | ₩48,232 | ₩47,615 | ₩47,964 | -0.45% | 137.7만 |
|---|
| 2026.07.09 | ₩47,508 | ₩47,723 | ₩47,347 | ₩47,468 | -0.08% | 181.8만 |
|---|
| 2026.07.08 | ₩47,736 | ₩48,018 | ₩46,838 | ₩47,294 | -0.93% | 205만 |
|---|
| 2026.07.07 | ₩50,244 | ₩50,284 | ₩49,104 | ₩49,131 | -2.22% | 225.3만 |
|---|
| 2026.07.06 | ₩48,996 | ₩49,761 | ₩48,929 | ₩49,667 | +1.37% | 217.1만 |
|---|
| 2026.07.02 | ₩48,514 | ₩48,862 | ₩47,575 | ₩48,085 | -0.88% | 349.9만 |
|---|
| 2026.07.01 | ₩45,202 | ₩45,591 | ₩45,121 | ₩45,403 | +0.44% | 189.8만 |
|---|
| 2026.06.30 | ₩45,054 | ₩45,497 | ₩44,813 | ₩45,269 | +0.48% | 205.6만 |
|---|
| 2026.06.29 | ₩45,229 | ₩45,443 | ₩45,068 | ₩45,336 | +0.24% | 198.6만 |
|---|
| 2026.06.26 | ₩45,564 | ₩45,591 | ₩44,920 | ₩44,960 | -1.32% | 190.9만 |
|---|
| 2026.06.25 | ₩46,328 | ₩46,596 | ₩45,966 | ₩46,100 | -0.49% | 214.2만 |
|---|
| 2026.06.24 | ₩46,610 | ₩46,623 | ₩45,524 | ₩45,591 | -2.19% | 322.5만 |
|---|
| 2026.06.23 | ₩47,280 | ₩47,495 | ₩47,146 | ₩47,173 | -0.23% | 208.4만 |
|---|
| 2026.06.22 | ₩48,179 | ₩48,487 | ₩47,991 | ₩48,393 | +0.45% | 264만 |
|---|
| 2026.06.18 | ₩47,521 | ₩47,749 | ₩47,280 | ₩47,294 | -0.48% | 324.7만 |
|---|
| 2026.06.17 | ₩47,723 | ₩48,232 | ₩46,797 | ₩46,999 | -1.52% | 470.5만 |
|---|
| 2026.06.16 | ₩47,066 | ₩47,159 | ₩46,717 | ₩46,771 | -0.63% | 308.5만 |
|---|
| 2026.06.15 | ₩46,663 | ₩46,744 | ₩46,194 | ₩46,261 | -0.86% | 407.1만 |
|---|
| 2026.06.12 | ₩44,330 | ₩44,692 | ₩43,968 | ₩44,665 | +0.76% | 348.4만 |
|---|
| 2026.06.11 | ₩41,622 | ₩43,204 | ₩41,487 | ₩43,190 | +3.77% | 343.6만 |
|---|
| 2026.06.10 | ₩42,346 | ₩42,520 | ₩41,528 | ₩41,554 | -1.87% | 361.7만 |
|---|
| 2026.06.09 | ₩43,526 | ₩43,566 | ₩41,957 | ₩42,775 | -1.73% | 458.2만 |
|---|
| 2026.06.08 | ₩42,574 | ₩42,828 | ₩42,037 | ₩42,037 | -1.26% | 239.8만 |
|---|
| 2026.06.05 | ₩43,029 | ₩43,070 | ₩42,024 | ₩42,252 | -1.81% | 278.1만 |
|---|
| 2026.06.04 | ₩43,043 | ₩43,338 | ₩42,855 | ₩43,177 | +0.31% | 233.8만 |
|---|
| 2026.06.03 | ₩42,439 | ₩42,439 | ₩41,756 | ₩41,917 | -1.23% | 263.6만 |
|---|
| 2026.06.02 | ₩43,445 | ₩43,687 | ₩43,284 | ₩43,338 | -0.25% | 208.9만 |
|---|
| 2026.06.01 | ₩42,466 | ₩43,217 | ₩42,346 | ₩43,164 | +1.64% | 355.3만 |
|---|
| 2026.05.29 | ₩43,459 | ₩43,955 | ₩43,311 | ₩43,311 | -0.34% | 347.3만 |
|---|
| 2026.05.28 | ₩43,874 | ₩44,665 | ₩43,794 | ₩44,397 | +1.19% | 308만 |
|---|
| 2026.05.27 | ₩44,947 | ₩45,054 | ₩44,411 | ₩44,732 | -0.48% | 351.9만 |
|---|
| 2026.05.26 | ₩45,483 | ₩45,510 | ₩44,572 | ₩44,907 | -1.27% | 301.3만 |
|---|
| 2026.05.22 | ₩43,941 | ₩43,995 | ₩43,365 | ₩43,485 | -1.04% | 204.9만 |
|---|
| 2026.05.21 | ₩43,351 | ₩44,424 | ₩43,204 | ₩44,116 | +1.76% | 381.9만 |
|---|
| 2026.05.20 | ₩42,238 | ₩44,089 | ₩42,118 | ₩44,075 | +4.35% | 510만 |
|---|
| 2026.05.19 | ₩42,131 | ₩42,319 | ₩41,487 | ₩41,528 | -1.43% | 374.4만 |
|---|
| 2026.05.18 | ₩41,849 | ₩42,413 | ₩41,622 | ₩42,051 | +0.48% | 324.6만 |
|---|
| 2026.05.15 | ₩41,917 | ₩41,984 | ₩41,407 | ₩41,434 | -1.15% | 224.2만 |
|---|
| 2026.05.14 | ₩43,110 | ₩43,150 | ₩42,507 | ₩42,547 | -1.31% | 175.6만 |
|---|
| 2026.05.13 | ₩42,091 | ₩42,869 | ₩41,970 | ₩42,721 | +1.50% | 166.4만 |
|---|
| 2026.05.12 | ₩41,957 | ₩42,654 | ₩41,769 | ₩42,600 | +1.53% | 214.6만 |
|---|
| 2026.05.11 | ₩42,761 | ₩42,895 | ₩42,453 | ₩42,600 | -0.38% | 232만 |
|---|
| 2026.05.08 | ₩43,003 | ₩43,137 | ₩42,708 | ₩43,003 | 0.00% | 222.2만 |
|---|
| 2026.05.07 | ₩43,392 | ₩43,485 | ₩42,171 | ₩42,212 | -2.72% | 260.2만 |
|---|
| 2026.05.06 | ₩43,003 | ₩43,137 | ₩42,748 | ₩42,936 | -0.16% | 287.3만 |
|---|
| 2026.05.05 | ₩41,058 | ₩41,259 | ₩40,710 | ₩41,085 | +0.07% | 217.6만 |
|---|
| 2026.05.04 | ₩41,018 | ₩41,434 | ₩40,401 | ₩40,522 | -1.21% | 338.6만 |
|---|
| 2026.05.01 | ₩41,461 | ₩42,238 | ₩41,206 | ₩41,715 | +0.61% | 208.7만 |
|---|
| 2026.04.30 | ₩41,487 | ₩41,984 | ₩41,353 | ₩41,635 | +0.36% | 500.9만 |
|---|
| 2026.04.29 | ₩41,662 | ₩42,158 | ₩41,072 | ₩41,125 | -1.29% | 648.1만 |
|---|
| 2026.04.28 | ₩42,694 | ₩42,949 | ₩42,520 | ₩42,842 | +0.35% | 191.2만 |
|---|
| 2026.04.27 | ₩42,882 | ₩43,204 | ₩42,547 | ₩42,802 | -0.19% | 198.7만 |
|---|
| 2026.04.24 | ₩42,279 | ₩42,761 | ₩42,091 | ₩42,654 | +0.89% | 257.7만 |
|---|
| 2026.04.23 | ₩42,748 | ₩42,842 | ₩41,648 | ₩42,091 | -1.54% | 352.3만 |
|---|
| 2026.04.22 | ₩43,847 | ₩43,901 | ₩43,432 | ₩43,499 | -0.80% | 193.3만 |
|---|
| 2026.04.21 | ₩44,652 | ₩44,867 | ₩43,526 | ₩43,673 | -2.19% | 228.6만 |
|---|
| 2026.04.20 | ₩44,773 | ₩45,001 | ₩44,464 | ₩44,773 | 0.00% | 190.6만 |
|---|
| 2026.04.17 | ₩45,524 | ₩46,020 | ₩45,041 | ₩45,175 | -0.77% | 615.3만 |
|---|
| 2026.04.16 | ₩44,920 | ₩44,987 | ₩43,982 | ₩43,995 | -2.06% | 322.9만 |
|---|
| 2026.04.15 | ₩44,665 | ₩45,027 | ₩44,612 | ₩44,934 | +0.60% | 526.5만 |
|---|
| 2026.04.14 | ₩44,719 | ₩45,282 | ₩44,652 | ₩45,148 | +0.96% | 243.4만 |
|---|
| 2026.04.13 | ₩42,802 | ₩44,008 | ₩42,587 | ₩43,914 | +2.60% | 230.1만 |
|---|
| 2026.04.10 | ₩44,049 | ₩44,075 | ₩43,365 | ₩43,499 | -1.25% | 221.1만 |
|---|
| 2026.04.09 | ₩43,150 | ₩43,874 | ₩42,802 | ₩43,619 | +1.09% | 229.6만 |
|---|
| 2026.04.08 | ₩43,633 | ₩43,660 | ₩42,681 | ₩43,123 | -1.17% | 584.7만 |
|---|
| 2026.04.07 | ₩39,704 | ₩40,549 | ₩39,342 | ₩40,415 | +1.79% | 324.7만 |
|---|
| 2026.04.06 | ₩40,428 | ₩40,428 | ₩39,986 | ₩40,307 | -0.30% | 149만 |
|---|
| 2026.04.02 | ₩38,953 | ₩40,133 | ₩38,832 | ₩39,919 | +2.48% | 394.7만 |
|---|
| 2026.04.01 | ₩41,072 | ₩41,233 | ₩40,549 | ₩40,871 | -0.49% | 321.2만 |
|---|
| 2026.03.31 | ₩38,940 | ₩39,986 | ₩38,605 | ₩39,932 | +2.55% | 343.4만 |
|---|
| 2026.03.30 | ₩38,175 | ₩38,564 | ₩37,706 | ₩38,068 | -0.28% | 256.4만 |
|---|
| 2026.03.27 | ₩38,578 | ₩38,913 | ₩37,907 | ₩38,041 | -1.39% | 278.7만 |
|---|
| 2026.03.26 | ₩39,101 | ₩39,543 | ₩38,806 | ₩38,859 | -0.62% | 269만 |
|---|
| 2026.03.25 | ₩40,039 | ₩40,227 | ₩39,476 | ₩39,865 | -0.44% | 310.5만 |
|---|
| 2026.03.24 | ₩38,377 | ₩39,114 | ₩38,323 | ₩38,819 | +1.15% | 359.2만 |
|---|
| 2026.03.23 | ₩39,114 | ₩40,080 | ₩38,765 | ₩39,248 | +0.34% | 536.3만 |
|---|
| 2026.03.20 | ₩39,168 | ₩39,248 | ₩37,813 | ₩38,175 | -2.53% | 398.2만 |
|---|
| 2026.03.19 | ₩38,256 | ₩39,704 | ₩38,256 | ₩39,422 | +3.05% | 429.6만 |
|---|
| 2026.03.18 | ₩39,945 | ₩40,160 | ₩39,127 | ₩39,195 | -1.88% | 546.1만 |
|---|
| 2026.03.17 | ₩40,187 | ₩40,388 | ₩39,744 | ₩40,187 | 0.00% | 512만 |
|---|
| 2026.03.16 | ₩39,878 | ₩40,401 | ₩39,785 | ₩39,892 | +0.03% | 364.2만 |
|---|
| 2026.03.13 | ₩39,624 | ₩39,919 | ₩38,712 | ₩38,832 | -2.00% | 332.8만 |
|---|
| 2026.03.12 | ₩39,624 | ₩39,945 | ₩38,792 | ₩39,476 | -0.37% | 664.5만 |
|---|
| 2026.03.11 | ₩42,386 | ₩42,842 | ₩41,917 | ₩42,279 | -0.25% | 295.9만 |
|---|
| 2026.03.10 | ₩43,164 | ₩43,338 | ₩42,439 | ₩42,614 | -1.27% | 441.6만 |
|---|
| 2026.03.09 | ₩40,737 | ₩42,439 | ₩40,200 | ₩42,372 | +4.02% | 548.7만 |
|---|
| 2026.03.06 | ₩41,608 | ₩42,212 | ₩41,259 | ₩41,903 | +0.71% | 389.3만 |
|---|
| 2026.03.05 | ₩44,035 | ₩44,384 | ₩43,003 | ₩43,526 | -1.16% | 303.2만 |
|---|
| 2026.03.04 | ₩44,719 | ₩44,920 | ₩44,344 | ₩44,732 | +0.03% | 304.4만 |
|---|
| 2026.03.03 | ₩42,815 | ₩44,558 | ₩42,359 | ₩44,317 | +3.51% | 665.5만 |
|---|
| 2026.03.02 | ₩45,296 | ₩46,315 | ₩45,229 | ₩45,899 | +1.33% | 418.4만 |
|---|
| 2026.02.27 | ₩48,661 | ₩48,822 | ₩47,280 | ₩47,495 | -2.40% | 312.3만 |
|---|
| 2026.02.26 | ₩49,010 | ₩49,291 | ₩48,688 | ₩49,238 | +0.47% | 226.8만 |
|---|
| 2026.02.25 | ₩47,910 | ₩48,594 | ₩47,884 | ₩48,460 | +1.15% | 242.2만 |
|---|
| 2026.02.24 | ₩47,347 | ₩47,830 | ₩47,213 | ₩47,669 | +0.68% | 219.1만 |
|---|
| 2026.02.23 | ₩49,452 | ₩49,654 | ₩48,058 | ₩48,272 | -2.39% | 288.8만 |
|---|
| 2026.02.20 | ₩48,701 | ₩49,291 | ₩48,514 | ₩49,238 | +1.10% | 340.9만 |
|---|
| 2026.02.19 | ₩48,098 | ₩48,232 | ₩47,763 | ₩48,004 | -0.20% | 287.6만 |
|---|
| 2026.02.18 | ₩48,836 | ₩49,318 | ₩48,514 | ₩48,634 | -0.41% | 381.1만 |
|---|
| 2026.02.17 | ₩47,615 | ₩48,299 | ₩47,615 | ₩48,192 | +1.21% | 372.1만 |
|---|
| 2026.02.13 | ₩47,186 | ₩47,481 | ₩46,797 | ₩47,307 | +0.26% | 502만 |
|---|
| 2026.02.12 | ₩50,270 | ₩50,404 | ₩48,822 | ₩49,171 | -2.19% | 362.4만 |
|---|
| 2026.02.11 | ₩50,056 | ₩50,217 | ₩49,426 | ₩50,016 | -0.08% | 284.7만 |
|---|
| 2026.02.10 | ₩50,874 | ₩51,048 | ₩49,975 | ₩50,431 | -0.87% | 297.3만 |
|---|
| 2026.02.09 | ₩50,270 | ₩51,048 | ₩50,096 | ₩50,927 | +1.31% | 247.9만 |
|---|
| 2026.02.06 | ₩49,265 | ₩49,962 | ₩49,251 | ₩49,908 | +1.31% | 256만 |
|---|
| 2026.02.05 | ₩49,184 | ₩49,560 | ₩48,165 | ₩48,447 | -1.50% | 415.7만 |
|---|
| 2026.02.04 | ₩51,075 | ₩51,370 | ₩50,190 | ₩50,820 | -0.50% | 525.4만 |
|---|
| 2026.02.03 | ₩53,261 | ₩53,663 | ₩52,563 | ₩53,435 | +0.33% | 366.4만 |
|---|
| 2026.02.02 | ₩52,738 | ₩53,368 | ₩52,724 | ₩53,100 | +0.69% | 258.7만 |
|---|
| 2026.01.30 | ₩52,805 | ₩53,274 | ₩52,349 | ₩52,590 | -0.41% | 372.5만 |
|---|
| 2026.01.29 | ₩52,899 | ₩53,207 | ₩51,477 | ₩52,456 | -0.84% | 432.9만 |
|---|
| 2026.01.28 | ₩53,113 | ₩53,676 | ₩52,201 | ₩53,019 | -0.18% | 492.4만 |
|---|
| 2026.01.27 | ₩53,140 | ₩54,213 | ₩53,140 | ₩54,078 | +1.77% | 299.7만 |
|---|
| 2026.01.26 | ₩52,845 | ₩53,059 | ₩52,764 | ₩52,831 | -0.03% | 204.1만 |
|---|
| 2026.01.23 | ₩51,866 | ₩52,402 | ₩51,638 | ₩52,402 | +1.03% | 202.4만 |
|---|
| 2026.01.22 | ₩51,973 | ₩52,644 | ₩51,786 | ₩52,483 | +0.98% | 329만 |
|---|
| 2026.01.21 | ₩50,016 | ₩50,914 | ₩49,774 | ₩50,807 | +1.58% | 375.9만 |
|---|
| 2026.01.20 | ₩50,834 | ₩51,155 | ₩50,257 | ₩50,270 | -1.11% | 310.6만 |
|---|
| 2026.01.16 | ₩52,188 | ₩52,469 | ₩51,973 | ₩52,134 | -0.10% | 199.2만 |
|---|
| 2026.01.15 | ₩52,161 | ₩52,563 | ₩52,040 | ₩52,121 | -0.08% | 346.7만 |
|---|
| 2026.01.14 | ₩52,604 | ₩52,657 | ₩52,322 | ₩52,550 | -0.10% | 208.8만 |
|---|
| 2026.01.13 | ₩52,858 | ₩52,966 | ₩52,402 | ₩52,469 | -0.74% | 196.9만 |
|---|
| 2026.01.12 | ₩52,483 | ₩52,979 | ₩52,402 | ₩52,818 | +0.64% | 211.6만 |
|---|
| 2026.01.09 | ₩51,625 | ₩51,651 | ₩50,994 | ₩51,424 | -0.39% | 245.2만 |
|---|
| 2026.01.08 | ₩51,812 | ₩52,121 | ₩51,665 | ₩52,067 | +0.49% | 213.9만 |
|---|
| 2026.01.07 | ₩51,906 | ₩51,906 | ₩51,531 | ₩51,759 | -0.28% | 248.6만 |
|---|
| 2026.01.06 | ₩53,220 | ₩53,220 | ₩52,174 | ₩52,215 | -1.89% | 315.5만 |
|---|
| 2026.01.05 | ₩52,818 | ₩53,395 | ₩52,711 | ₩53,220 | +0.76% | 268.7만 |
|---|
| 2026.01.02 | ₩52,751 | ₩53,140 | ₩52,604 | ₩53,086 | +0.64% | 188.4만 |
|---|
| 2025.12.31 | ₩52,067 | ₩52,067 | ₩51,705 | ₩51,705 | -0.70% | 81.1만 |
|---|
| 2025.12.30 | ₩52,282 | ₩52,282 | ₩51,879 | ₩52,040 | -0.46% | 147.8만 |
|---|
| 2025.12.29 | ₩52,309 | ₩52,389 | ₩51,544 | ₩51,786 | -1.00% | 229.9만 |
|---|
| 2025.12.26 | ₩53,167 | ₩53,341 | ₩53,019 | ₩53,180 | +0.03% | 100.5만 |
|---|
| 2025.12.24 | ₩52,778 | ₩53,126 | ₩52,751 | ₩52,992 | +0.41% | 81.3만 |
|---|
| 2025.12.23 | ₩52,282 | ₩52,858 | ₩52,282 | ₩52,778 | +0.95% | 194.7만 |
|---|
| 2025.12.22 | ₩51,826 | ₩52,121 | ₩51,745 | ₩51,866 | +0.08% | 207.3만 |
|---|
| 2025.12.19 | ₩51,397 | ₩51,973 | ₩51,343 | ₩51,786 | +0.76% | 256.6만 |
|---|
| 2025.12.18 | ₩50,686 | ₩51,437 | ₩50,471 | ₩51,249 | +1.11% | 289.9만 |
|---|
| 2025.12.17 | ₩49,761 | ₩50,083 | ₩49,613 | ₩49,680 | -0.16% | 236.2만 |
|---|
| 2025.12.16 | ₩50,364 | ₩50,525 | ₩49,989 | ₩50,230 | -0.27% | 205.4만 |
|---|
| 2025.12.15 | ₩50,404 | ₩50,673 | ₩50,297 | ₩50,404 | 0.00% | 229.5만 |
|---|
| 2025.12.12 | ₩50,968 | ₩51,008 | ₩49,546 | ₩50,029 | -1.84% | 286.6만 |
|---|
| 2025.12.11 | ₩50,927 | ₩51,866 | ₩50,874 | ₩51,692 | +1.50% | 295.2만 |
|---|
| 2025.12.10 | ₩49,935 | ₩50,673 | ₩49,868 | ₩50,512 | +1.15% | 239.8만 |
|---|
| 2025.12.09 | ₩49,680 | ₩50,297 | ₩49,627 | ₩49,814 | +0.27% | 268.6만 |
|---|
| 2025.12.08 | ₩49,050 | ₩49,332 | ₩48,916 | ₩49,117 | +0.14% | 228.3만 |
|---|
| 2025.12.05 | ₩48,621 | ₩48,836 | ₩48,527 | ₩48,621 | 0.00% | 252.4만 |
|---|
| 2025.12.04 | ₩48,098 | ₩48,621 | ₩48,098 | ₩48,313 | +0.45% | 175.5만 |
|---|
| 2025.12.03 | ₩48,085 | ₩48,299 | ₩47,669 | ₩48,246 | +0.33% | 263.7만 |
|---|
| 2025.12.02 | ₩48,393 | ₩48,675 | ₩48,326 | ₩48,487 | +0.19% | 182.5만 |
|---|
| 2025.12.01 | ₩47,347 | ₩47,669 | ₩47,186 | ₩47,387 | +0.08% | 256.9만 |
|---|
| 2025.11.28 | ₩47,535 | ₩47,763 | ₩47,441 | ₩47,696 | +0.34% | 140.7만 |
|---|
| 2025.11.26 | ₩47,320 | ₩47,723 | ₩47,267 | ₩47,575 | +0.54% | 189.3만 |
|---|
| 2025.11.25 | ₩46,409 | ₩46,730 | ₩45,993 | ₩46,610 | +0.43% | 193.8만 |
|---|
| 2025.11.24 | ₩45,322 | ₩45,684 | ₩45,269 | ₩45,470 | +0.33% | 231.4만 |
|---|
| 2025.11.21 | ₩45,550 | ₩45,899 | ₩45,041 | ₩45,819 | +0.59% | 297만 |
|---|
| 2025.11.20 | ₩46,516 | ₩46,905 | ₩44,947 | ₩44,987 | -3.29% | 276.9만 |
|---|
| 2025.11.19 | ₩46,342 | ₩46,637 | ₩45,993 | ₩46,395 | +0.12% | 264.2만 |
|---|
| 2025.11.18 | ₩45,711 | ₩46,087 | ₩45,363 | ₩45,711 | 0.00% | 359.5만 |
|---|
| 2025.11.17 | ₩48,728 | ₩48,782 | ₩46,838 | ₩47,092 | -3.36% | 386만 |
|---|
| 2025.11.14 | ₩49,452 | ₩49,868 | ₩49,198 | ₩49,519 | +0.14% | 279.9만 |
|---|
| 2025.11.13 | ₩51,946 | ₩52,000 | ₩50,606 | ₩50,820 | -2.17% | 359.1만 |
|---|
| 2025.11.12 | ₩51,236 | ₩51,839 | ₩51,236 | ₩51,812 | +1.13% | 256.4만 |
|---|
| 2025.11.11 | ₩50,740 | ₩50,887 | ₩50,418 | ₩50,592 | -0.29% | 275.9만 |
|---|
| 2025.11.10 | ₩49,734 | ₩50,740 | ₩49,734 | ₩50,726 | +2.00% | 310.8만 |
|---|
| 2025.11.07 | ₩48,138 | ₩48,929 | ₩47,749 | ₩48,916 | +1.62% | 240.5만 |
|---|
| 2025.11.06 | ₩48,876 | ₩48,996 | ₩48,286 | ₩48,541 | -0.69% | 234만 |
|---|
| 2025.11.05 | ₩48,179 | ₩48,903 | ₩48,098 | ₩48,836 | +1.36% | 179.2만 |
|---|
| 2025.11.04 | ₩47,937 | ₩48,621 | ₩47,803 | ₩48,085 | +0.31% | 220.9만 |
|---|
| 2025.11.03 | ₩48,272 | ₩48,648 | ₩47,924 | ₩48,500 | +0.47% | 210.1만 |
|---|
| 2025.10.31 | ₩47,736 | ₩48,004 | ₩47,052 | ₩47,964 | +0.48% | 235.9만 |
|---|
| 2025.10.30 | ₩48,205 | ₩48,447 | ₩47,870 | ₩48,219 | +0.03% | 232.3만 |
|---|
| 2025.10.29 | ₩48,246 | ₩49,385 | ₩47,964 | ₩48,192 | -0.11% | 503.8만 |
|---|
| 2025.10.28 | ₩45,993 | ₩46,382 | ₩45,926 | ₩46,274 | +0.61% | 262.2만 |
|---|
| 2025.10.27 | ₩45,416 | ₩45,631 | ₩45,349 | ₩45,510 | +0.21% | 193.8만 |
|---|
| 2025.10.24 | ₩44,867 | ₩45,282 | ₩44,826 | ₩45,081 | +0.48% | 150.9만 |
|---|
| 2025.10.23 | ₩44,974 | ₩45,001 | ₩44,692 | ₩44,759 | -0.48% | 149.9만 |
|---|
| 2025.10.22 | ₩44,692 | ₩44,786 | ₩44,183 | ₩44,504 | -0.42% | 198.6만 |
|---|
| 2025.10.21 | ₩44,974 | ₩45,001 | ₩44,464 | ₩44,491 | -1.07% | 193.3만 |
|---|
| 2025.10.20 | ₩45,403 | ₩45,537 | ₩45,135 | ₩45,457 | +0.12% | 145.7만 |
|---|
| 2025.10.17 | ₩45,537 | ₩45,698 | ₩44,692 | ₩45,041 | -1.09% | 344.5만 |
|---|
| 2025.10.16 | ₩47,347 | ₩47,749 | ₩46,972 | ₩47,066 | -0.59% | 238만 |
|---|
| 2025.10.15 | ₩47,159 | ₩47,307 | ₩46,489 | ₩46,838 | -0.68% | 168.3만 |
|---|
| 2025.10.14 | ₩46,932 | ₩47,615 | ₩46,730 | ₩47,307 | +0.80% | 177.1만 |
|---|
| 2025.10.13 | ₩46,878 | ₩47,387 | ₩46,864 | ₩47,334 | +0.97% | 151.2만 |
|---|
| 2025.10.10 | ₩47,374 | ₩47,736 | ₩46,288 | ₩46,342 | -2.18% | 203.1만 |
|---|