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 | ₩45,290 | ₩45,290 | ₩44,902 | ₩45,143 | -0.33% | 176.1만 |
| 2026.10.08 | ₩44,687 | ₩45,183 | ₩44,433 | ₩45,076 | +0.87% | 291.9만 |
| 2026.10.07 | ₩44,567 | ₩45,089 | ₩44,406 | ₩44,969 | +0.90% | 326.1만 |
| 2026.10.06 | ₩47,301 | ₩47,515 | ₩47,006 | ₩47,086 | -0.45% | 152만 |
| 2026.10.05 | ₩46,631 | ₩47,167 | ₩46,604 | ₩46,872 | +0.52% | 193.1만 |
| 2026.10.02 | ₩46,282 | ₩46,966 | ₩46,095 | ₩46,872 | +1.27% | 272.8만 |
| 2026.10.01 | ₩47,462 | ₩47,649 | ₩46,430 | ₩47,086 | -0.79% | 342.3만 |
| 2026.09.30 | ₩48,320 | ₩48,668 | ₩48,078 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,105 |
| -0.44% |
| 199.9만 |
| 2026.09.29 | ₩48,320 | ₩48,454 | ₩47,971 | ₩48,400 | +0.17% | 193.7만 |
|---|
| 2026.09.28 | ₩48,494 | ₩48,896 | ₩48,078 | ₩48,360 | -0.28% | 235.9만 |
|---|
| 2026.09.25 | ₩48,400 | ₩49,043 | ₩48,105 | ₩49,017 | +1.27% | 165.5만 |
|---|
| 2026.09.24 | ₩47,703 | ₩47,850 | ₩47,127 | ₩47,743 | +0.08% | 251.4만 |
|---|
| 2026.09.23 | ₩48,708 | ₩48,963 | ₩47,958 | ₩48,078 | -1.29% | 381.3만 |
|---|
| 2026.09.22 | ₩51,322 | ₩51,349 | ₩50,022 | ₩50,344 | -1.91% | 190.9만 |
|---|
| 2026.09.21 | ₩51,443 | ₩51,483 | ₩50,960 | ₩51,268 | -0.34% | 123만 |
|---|
| 2026.09.18 | ₩51,134 | ₩51,148 | ₩50,625 | ₩50,906 | -0.45% | 186.7만 |
|---|
| 2026.09.17 | ₩52,354 | ₩52,703 | ₩52,059 | ₩52,341 | -0.03% | 181.4만 |
|---|
| 2026.09.16 | ₩51,738 | ₩52,220 | ₩50,893 | ₩51,416 | -0.62% | 189.2만 |
|---|
| 2026.09.15 | ₩51,912 | ₩52,166 | ₩51,443 | ₩51,858 | -0.10% | 129.9만 |
|---|
| 2026.09.14 | ₩52,823 | ₩53,333 | ₩52,274 | ₩52,770 | -0.10% | 348.1만 |
|---|
| 2026.09.11 | ₩54,499 | ₩54,525 | ₩53,989 | ₩54,257 | -0.44% | 169.1만 |
|---|
| 2026.09.10 | ₩54,204 | ₩54,566 | ₩53,936 | ₩54,083 | -0.22% | 147만 |
|---|
| 2026.09.09 | ₩54,619 | ₩54,753 | ₩54,177 | ₩54,499 | -0.22% | 155.5만 |
|---|
| 2026.09.08 | ₩55,705 | ₩55,785 | ₩55,035 | ₩55,035 | -1.20% | 123.4만 |
|---|
| 2026.09.04 | ₩55,383 | ₩55,625 | ₩55,289 | ₩55,397 | +0.02% | 109.2만 |
|---|
| 2026.09.03 | ₩55,035 | ₩55,705 | ₩55,035 | ₩55,705 | +1.22% | 241.6만 |
|---|
| 2026.09.02 | ₩53,976 | ₩54,378 | ₩53,601 | ₩54,284 | +0.57% | 165.5만 |
|---|
| 2026.09.01 | ₩53,011 | ₩53,748 | ₩52,890 | ₩53,051 | +0.08% | 220.4만 |
|---|
| 2026.08.31 | ₩54,070 | ₩54,097 | ₩53,627 | ₩53,694 | -0.69% | 175.4만 |
|---|
| 2026.08.28 | ₩54,190 | ₩54,539 | ₩53,989 | ₩54,097 | -0.17% | 185만 |
|---|
| 2026.08.27 | ₩54,110 | ₩54,324 | ₩53,601 | ₩53,708 | -0.74% | 169.2만 |
|---|
| 2026.08.26 | ₩54,324 | ₩54,485 | ₩53,761 | ₩53,922 | -0.74% | 299.7만 |
|---|
| 2026.08.25 | ₩51,872 | ₩52,367 | ₩51,469 | ₩52,327 | +0.88% | 191.9만 |
|---|
| 2026.08.24 | ₩51,054 | ₩51,885 | ₩51,027 | ₩51,496 | +0.87% | 130.9만 |
|---|
| 2026.08.21 | ₩50,411 | ₩50,719 | ₩50,317 | ₩50,692 | +0.56% | 120.2만 |
|---|
| 2026.08.20 | ₩51,014 | ₩51,067 | ₩50,303 | ₩50,344 | -1.31% | 251.5만 |
|---|
| 2026.08.19 | ₩51,443 | ₩51,496 | ₩50,772 | ₩50,974 | -0.91% | 316.5만 |
|---|
| 2026.08.18 | ₩51,121 | ₩51,322 | ₩50,853 | ₩51,054 | -0.13% | 157.6만 |
|---|
| 2026.08.17 | ₩51,376 | ₩51,443 | ₩51,054 | ₩51,094 | -0.55% | 145.2만 |
|---|
| 2026.08.14 | ₩51,483 | ₩51,805 | ₩51,376 | ₩51,684 | +0.39% | 119.4만 |
|---|
| 2026.08.13 | ₩51,670 | ₩51,697 | ₩51,134 | ₩51,443 | -0.44% | 127.5만 |
|---|
| 2026.08.12 | ₩51,523 | ₩51,670 | ₩51,376 | ₩51,617 | +0.18% | 150.9만 |
|---|
| 2026.08.11 | ₩51,510 | ₩51,684 | ₩51,201 | ₩51,242 | -0.52% | 133.9만 |
|---|
| 2026.08.10 | ₩50,987 | ₩51,510 | ₩50,920 | ₩51,295 | +0.60% | 135.3만 |
|---|
| 2026.08.07 | ₩51,309 | ₩51,349 | ₩50,813 | ₩51,014 | -0.57% | 143만 |
|---|
| 2026.08.06 | ₩51,295 | ₩51,456 | ₩50,357 | ₩50,437 | -1.67% | 183.5만 |
|---|
| 2026.08.05 | ₩50,585 | ₩51,067 | ₩50,531 | ₩50,987 | +0.79% | 141.2만 |
|---|
| 2026.08.04 | ₩50,236 | ₩50,652 | ₩50,183 | ₩50,223 | -0.03% | 166.2만 |
|---|
| 2026.08.03 | ₩49,955 | ₩49,982 | ₩49,378 | ₩49,821 | -0.27% | 181.2만 |
|---|
| 2026.07.31 | ₩49,030 | ₩49,352 | ₩48,534 | ₩49,191 | +0.33% | 160.3만 |
|---|
| 2026.07.30 | ₩48,547 | ₩49,673 | ₩48,293 | ₩49,633 | +2.24% | 220.7만 |
|---|
| 2026.07.29 | ₩47,918 | ₩48,507 | ₩47,462 | ₩47,542 | -0.78% | 324.9만 |
|---|
| 2026.07.28 | ₩47,006 | ₩47,556 | ₩46,644 | ₩47,395 | +0.83% | 237.9만 |
|---|
| 2026.07.27 | ₩47,850 | ₩48,038 | ₩47,100 | ₩47,582 | -0.56% | 161.5만 |
|---|
| 2026.07.24 | ₩46,229 | ₩46,859 | ₩46,121 | ₩46,457 | +0.49% | 164.5만 |
|---|
| 2026.07.23 | ₩45,558 | ₩46,148 | ₩45,398 | ₩45,760 | +0.44% | 287.4만 |
|---|
| 2026.07.22 | ₩47,783 | ₩47,877 | ₩47,623 | ₩47,703 | -0.17% | 104.7만 |
|---|
| 2026.07.21 | ₩47,167 | ₩47,703 | ₩46,926 | ₩47,408 | +0.51% | 144.2만 |
|---|
| 2026.07.20 | ₩46,966 | ₩47,006 | ₩46,376 | ₩46,497 | -1.00% | 177.2만 |
|---|
| 2026.07.17 | ₩46,564 | ₩47,435 | ₩46,349 | ₩47,180 | +1.32% | 205만 |
|---|
| 2026.07.16 | ₩48,614 | ₩48,641 | ₩48,038 | ₩48,333 | -0.58% | 192.5만 |
|---|
| 2026.07.15 | ₩48,266 | ₩49,110 | ₩48,172 | ₩49,003 | +1.53% | 169.9만 |
|---|
| 2026.07.14 | ₩47,770 | ₩48,588 | ₩47,542 | ₩47,770 | 0.00% | 294.7만 |
|---|
| 2026.07.13 | ₩47,864 | ₩48,025 | ₩47,086 | ₩47,234 | -1.32% | 153.1만 |
|---|
| 2026.07.10 | ₩48,159 | ₩48,212 | ₩47,596 | ₩47,944 | -0.45% | 137.7만 |
|---|
| 2026.07.09 | ₩47,489 | ₩47,703 | ₩47,328 | ₩47,448 | -0.08% | 181.8만 |
|---|
| 2026.07.08 | ₩47,716 | ₩47,998 | ₩46,818 | ₩47,274 | -0.93% | 205만 |
|---|
| 2026.07.07 | ₩50,223 | ₩50,263 | ₩49,084 | ₩49,110 | -2.22% | 225.3만 |
|---|
| 2026.07.06 | ₩48,976 | ₩49,740 | ₩48,909 | ₩49,647 | +1.37% | 217.1만 |
|---|
| 2026.07.02 | ₩48,494 | ₩48,842 | ₩47,556 | ₩48,065 | -0.88% | 349.9만 |
|---|
| 2026.07.01 | ₩45,183 | ₩45,572 | ₩45,103 | ₩45,384 | +0.44% | 189.8만 |
|---|
| 2026.06.30 | ₩45,036 | ₩45,478 | ₩44,794 | ₩45,250 | +0.48% | 205.6만 |
|---|
| 2026.06.29 | ₩45,210 | ₩45,424 | ₩45,049 | ₩45,317 | +0.24% | 198.6만 |
|---|
| 2026.06.26 | ₩45,545 | ₩45,572 | ₩44,902 | ₩44,942 | -1.32% | 190.9만 |
|---|
| 2026.06.25 | ₩46,309 | ₩46,577 | ₩45,947 | ₩46,081 | -0.49% | 214.2만 |
|---|
| 2026.06.24 | ₩46,591 | ₩46,604 | ₩45,505 | ₩45,572 | -2.19% | 322.5만 |
|---|
| 2026.06.23 | ₩47,261 | ₩47,475 | ₩47,127 | ₩47,154 | -0.23% | 208.4만 |
|---|
| 2026.06.22 | ₩48,159 | ₩48,467 | ₩47,971 | ₩48,373 | +0.45% | 264만 |
|---|
| 2026.06.18 | ₩47,502 | ₩47,730 | ₩47,261 | ₩47,274 | -0.48% | 324.7만 |
|---|
| 2026.06.17 | ₩47,703 | ₩48,212 | ₩46,778 | ₩46,979 | -1.52% | 470.5만 |
|---|
| 2026.06.16 | ₩47,046 | ₩47,140 | ₩46,698 | ₩46,751 | -0.63% | 308.5만 |
|---|
| 2026.06.15 | ₩46,644 | ₩46,725 | ₩46,175 | ₩46,242 | -0.86% | 407.1만 |
|---|
| 2026.06.12 | ₩44,312 | ₩44,674 | ₩43,950 | ₩44,647 | +0.76% | 348.4만 |
|---|
| 2026.06.11 | ₩41,604 | ₩43,186 | ₩41,470 | ₩43,173 | +3.77% | 343.6만 |
|---|
| 2026.06.10 | ₩42,328 | ₩42,502 | ₩41,511 | ₩41,537 | -1.87% | 361.7만 |
|---|
| 2026.06.09 | ₩43,508 | ₩43,548 | ₩41,940 | ₩42,757 | -1.73% | 458.2만 |
|---|
| 2026.06.08 | ₩42,556 | ₩42,811 | ₩42,020 | ₩42,020 | -1.26% | 239.8만 |
|---|
| 2026.06.05 | ₩43,012 | ₩43,052 | ₩42,007 | ₩42,234 | -1.81% | 278.1만 |
|---|
| 2026.06.04 | ₩43,025 | ₩43,320 | ₩42,838 | ₩43,159 | +0.31% | 233.8만 |
|---|
| 2026.06.03 | ₩42,422 | ₩42,422 | ₩41,738 | ₩41,899 | -1.23% | 263.6만 |
|---|
| 2026.06.02 | ₩43,427 | ₩43,669 | ₩43,266 | ₩43,320 | -0.25% | 208.9만 |
|---|
| 2026.06.01 | ₩42,449 | ₩43,199 | ₩42,328 | ₩43,146 | +1.64% | 355.3만 |
|---|
| 2026.05.29 | ₩43,441 | ₩43,937 | ₩43,293 | ₩43,293 | -0.34% | 347.3만 |
|---|
| 2026.05.28 | ₩43,856 | ₩44,647 | ₩43,776 | ₩44,379 | +1.19% | 308만 |
|---|
| 2026.05.27 | ₩44,929 | ₩45,036 | ₩44,392 | ₩44,714 | -0.48% | 351.9만 |
|---|
| 2026.05.26 | ₩45,465 | ₩45,491 | ₩44,553 | ₩44,888 | -1.27% | 301.3만 |
|---|
| 2026.05.22 | ₩43,923 | ₩43,977 | ₩43,347 | ₩43,468 | -1.04% | 204.9만 |
|---|
| 2026.05.21 | ₩43,334 | ₩44,406 | ₩43,186 | ₩44,098 | +1.76% | 381.9만 |
|---|
| 2026.05.20 | ₩42,221 | ₩44,071 | ₩42,100 | ₩44,057 | +4.35% | 510만 |
|---|
| 2026.05.19 | ₩42,114 | ₩42,301 | ₩41,470 | ₩41,511 | -1.43% | 374.4만 |
|---|
| 2026.05.18 | ₩41,832 | ₩42,395 | ₩41,604 | ₩42,033 | +0.48% | 324.6만 |
|---|
| 2026.05.15 | ₩41,899 | ₩41,966 | ₩41,390 | ₩41,417 | -1.15% | 224.2만 |
|---|
| 2026.05.14 | ₩43,092 | ₩43,132 | ₩42,489 | ₩42,529 | -1.31% | 175.6만 |
|---|
| 2026.05.13 | ₩42,074 | ₩42,851 | ₩41,953 | ₩42,704 | +1.50% | 166.4만 |
|---|
| 2026.05.12 | ₩41,940 | ₩42,637 | ₩41,752 | ₩42,583 | +1.53% | 214.6만 |
|---|
| 2026.05.11 | ₩42,744 | ₩42,878 | ₩42,435 | ₩42,583 | -0.38% | 232만 |
|---|
| 2026.05.08 | ₩42,985 | ₩43,119 | ₩42,690 | ₩42,985 | 0.00% | 222.2만 |
|---|
| 2026.05.07 | ₩43,374 | ₩43,468 | ₩42,154 | ₩42,194 | -2.72% | 260.2만 |
|---|
| 2026.05.06 | ₩42,985 | ₩43,119 | ₩42,730 | ₩42,918 | -0.16% | 287.3만 |
|---|
| 2026.05.05 | ₩41,042 | ₩41,243 | ₩40,693 | ₩41,068 | +0.07% | 217.6만 |
|---|
| 2026.05.04 | ₩41,001 | ₩41,417 | ₩40,385 | ₩40,505 | -1.21% | 338.6만 |
|---|
| 2026.05.01 | ₩41,444 | ₩42,221 | ₩41,189 | ₩41,698 | +0.61% | 208.7만 |
|---|
| 2026.04.30 | ₩41,470 | ₩41,966 | ₩41,336 | ₩41,618 | +0.36% | 500.9만 |
|---|
| 2026.04.29 | ₩41,645 | ₩42,141 | ₩41,055 | ₩41,109 | -1.29% | 648.1만 |
|---|
| 2026.04.28 | ₩42,677 | ₩42,931 | ₩42,502 | ₩42,824 | +0.35% | 191.2만 |
|---|
| 2026.04.27 | ₩42,864 | ₩43,186 | ₩42,529 | ₩42,784 | -0.19% | 198.7만 |
|---|
| 2026.04.24 | ₩42,261 | ₩42,744 | ₩42,074 | ₩42,637 | +0.89% | 257.7만 |
|---|
| 2026.04.23 | ₩42,730 | ₩42,824 | ₩41,631 | ₩42,074 | -1.54% | 352.3만 |
|---|
| 2026.04.22 | ₩43,829 | ₩43,883 | ₩43,414 | ₩43,481 | -0.80% | 193.3만 |
|---|
| 2026.04.21 | ₩44,634 | ₩44,848 | ₩43,508 | ₩43,655 | -2.19% | 228.6만 |
|---|
| 2026.04.20 | ₩44,754 | ₩44,982 | ₩44,446 | ₩44,754 | 0.00% | 190.6만 |
|---|
| 2026.04.17 | ₩45,505 | ₩46,001 | ₩45,022 | ₩45,156 | -0.77% | 615.3만 |
|---|
| 2026.04.16 | ₩44,902 | ₩44,969 | ₩43,963 | ₩43,977 | -2.06% | 322.9만 |
|---|
| 2026.04.15 | ₩44,647 | ₩45,009 | ₩44,593 | ₩44,915 | +0.60% | 526.5만 |
|---|
| 2026.04.14 | ₩44,701 | ₩45,264 | ₩44,634 | ₩45,130 | +0.96% | 243.4만 |
|---|
| 2026.04.13 | ₩42,784 | ₩43,990 | ₩42,570 | ₩43,896 | +2.60% | 230.1만 |
|---|
| 2026.04.10 | ₩44,030 | ₩44,057 | ₩43,347 | ₩43,481 | -1.25% | 221.1만 |
|---|
| 2026.04.09 | ₩43,132 | ₩43,856 | ₩42,784 | ₩43,602 | +1.09% | 229.6만 |
|---|
| 2026.04.08 | ₩43,615 | ₩43,642 | ₩42,663 | ₩43,106 | -1.17% | 584.7만 |
|---|
| 2026.04.07 | ₩39,688 | ₩40,532 | ₩39,326 | ₩40,398 | +1.79% | 324.7만 |
|---|
| 2026.04.06 | ₩40,412 | ₩40,412 | ₩39,969 | ₩40,291 | -0.30% | 149만 |
|---|
| 2026.04.02 | ₩38,937 | ₩40,117 | ₩38,817 | ₩39,902 | +2.48% | 394.7만 |
|---|
| 2026.04.01 | ₩41,055 | ₩41,216 | ₩40,532 | ₩40,854 | -0.49% | 321.2만 |
|---|
| 2026.03.31 | ₩38,924 | ₩39,969 | ₩38,589 | ₩39,916 | +2.55% | 343.4만 |
|---|
| 2026.03.30 | ₩38,160 | ₩38,548 | ₩37,691 | ₩38,053 | -0.28% | 256.4만 |
|---|
| 2026.03.27 | ₩38,562 | ₩38,897 | ₩37,892 | ₩38,026 | -1.39% | 278.7만 |
|---|
| 2026.03.26 | ₩39,085 | ₩39,527 | ₩38,790 | ₩38,843 | -0.62% | 269만 |
|---|
| 2026.03.25 | ₩40,023 | ₩40,211 | ₩39,460 | ₩39,849 | -0.44% | 310.5만 |
|---|
| 2026.03.24 | ₩38,361 | ₩39,098 | ₩38,307 | ₩38,803 | +1.15% | 359.2만 |
|---|
| 2026.03.23 | ₩39,098 | ₩40,063 | ₩38,750 | ₩39,232 | +0.34% | 536.3만 |
|---|
| 2026.03.20 | ₩39,152 | ₩39,232 | ₩37,798 | ₩38,160 | -2.53% | 398.2만 |
|---|
| 2026.03.19 | ₩38,240 | ₩39,688 | ₩38,240 | ₩39,406 | +3.05% | 429.6만 |
|---|
| 2026.03.18 | ₩39,929 | ₩40,143 | ₩39,111 | ₩39,178 | -1.88% | 546.1만 |
|---|
| 2026.03.17 | ₩40,170 | ₩40,371 | ₩39,728 | ₩40,170 | 0.00% | 512만 |
|---|
| 2026.03.16 | ₩39,862 | ₩40,385 | ₩39,768 | ₩39,875 | +0.03% | 364.2만 |
|---|
| 2026.03.13 | ₩39,607 | ₩39,902 | ₩38,696 | ₩38,817 | -2.00% | 332.8만 |
|---|
| 2026.03.12 | ₩39,607 | ₩39,929 | ₩38,776 | ₩39,460 | -0.37% | 664.5만 |
|---|
| 2026.03.11 | ₩42,368 | ₩42,824 | ₩41,899 | ₩42,261 | -0.25% | 295.9만 |
|---|
| 2026.03.10 | ₩43,146 | ₩43,320 | ₩42,422 | ₩42,596 | -1.27% | 441.6만 |
|---|
| 2026.03.09 | ₩40,720 | ₩42,422 | ₩40,184 | ₩42,355 | +4.02% | 548.7만 |
|---|
| 2026.03.06 | ₩41,591 | ₩42,194 | ₩41,243 | ₩41,886 | +0.71% | 389.3만 |
|---|
| 2026.03.05 | ₩44,017 | ₩44,366 | ₩42,985 | ₩43,508 | -1.16% | 303.2만 |
|---|
| 2026.03.04 | ₩44,701 | ₩44,902 | ₩44,325 | ₩44,714 | +0.03% | 304.4만 |
|---|
| 2026.03.03 | ₩42,797 | ₩44,540 | ₩42,342 | ₩44,299 | +3.51% | 665.5만 |
|---|
| 2026.03.02 | ₩45,277 | ₩46,296 | ₩45,210 | ₩45,880 | +1.33% | 418.4만 |
|---|
| 2026.02.27 | ₩48,641 | ₩48,802 | ₩47,261 | ₩47,475 | -2.40% | 312.3만 |
|---|
| 2026.02.26 | ₩48,990 | ₩49,271 | ₩48,668 | ₩49,218 | +0.47% | 226.8만 |
|---|
| 2026.02.25 | ₩47,891 | ₩48,574 | ₩47,864 | ₩48,440 | +1.15% | 242.2만 |
|---|
| 2026.02.24 | ₩47,328 | ₩47,810 | ₩47,194 | ₩47,649 | +0.68% | 219.1만 |
|---|
| 2026.02.23 | ₩49,432 | ₩49,633 | ₩48,038 | ₩48,253 | -2.39% | 288.8만 |
|---|
| 2026.02.20 | ₩48,682 | ₩49,271 | ₩48,494 | ₩49,218 | +1.10% | 340.9만 |
|---|
| 2026.02.19 | ₩48,078 | ₩48,212 | ₩47,743 | ₩47,985 | -0.20% | 287.6만 |
|---|
| 2026.02.18 | ₩48,816 | ₩49,298 | ₩48,494 | ₩48,614 | -0.41% | 381.1만 |
|---|
| 2026.02.17 | ₩47,596 | ₩48,279 | ₩47,596 | ₩48,172 | +1.21% | 372.1만 |
|---|
| 2026.02.13 | ₩47,167 | ₩47,462 | ₩46,778 | ₩47,288 | +0.26% | 502만 |
|---|
| 2026.02.12 | ₩50,250 | ₩50,384 | ₩48,802 | ₩49,151 | -2.19% | 362.4만 |
|---|
| 2026.02.11 | ₩50,035 | ₩50,196 | ₩49,405 | ₩49,995 | -0.08% | 284.7만 |
|---|
| 2026.02.10 | ₩50,853 | ₩51,027 | ₩49,955 | ₩50,411 | -0.87% | 297.3만 |
|---|
| 2026.02.09 | ₩50,250 | ₩51,027 | ₩50,075 | ₩50,906 | +1.31% | 247.9만 |
|---|
| 2026.02.06 | ₩49,244 | ₩49,941 | ₩49,231 | ₩49,888 | +1.31% | 256만 |
|---|
| 2026.02.05 | ₩49,164 | ₩49,539 | ₩48,145 | ₩48,427 | -1.50% | 415.7만 |
|---|
| 2026.02.04 | ₩51,054 | ₩51,349 | ₩50,169 | ₩50,799 | -0.50% | 525.4만 |
|---|
| 2026.02.03 | ₩53,239 | ₩53,641 | ₩52,542 | ₩53,413 | +0.33% | 366.4만 |
|---|
| 2026.02.02 | ₩52,716 | ₩53,346 | ₩52,703 | ₩53,078 | +0.69% | 258.7만 |
|---|
| 2026.01.30 | ₩52,783 | ₩53,252 | ₩52,327 | ₩52,569 | -0.41% | 372.5만 |
|---|
| 2026.01.29 | ₩52,877 | ₩53,185 | ₩51,456 | ₩52,434 | -0.84% | 432.9만 |
|---|
| 2026.01.28 | ₩53,091 | ₩53,654 | ₩52,180 | ₩52,997 | -0.18% | 492.4만 |
|---|
| 2026.01.27 | ₩53,118 | ₩54,190 | ₩53,118 | ₩54,056 | +1.77% | 299.7만 |
|---|
| 2026.01.26 | ₩52,823 | ₩53,038 | ₩52,743 | ₩52,810 | -0.03% | 204.1만 |
|---|
| 2026.01.23 | ₩51,845 | ₩52,381 | ₩51,617 | ₩52,381 | +1.03% | 202.4만 |
|---|
| 2026.01.22 | ₩51,952 | ₩52,622 | ₩51,764 | ₩52,461 | +0.98% | 329만 |
|---|
| 2026.01.21 | ₩49,995 | ₩50,893 | ₩49,754 | ₩50,786 | +1.58% | 375.9만 |
|---|
| 2026.01.20 | ₩50,813 | ₩51,134 | ₩50,236 | ₩50,250 | -1.11% | 310.6만 |
|---|
| 2026.01.16 | ₩52,166 | ₩52,448 | ₩51,952 | ₩52,113 | -0.10% | 199.2만 |
|---|
| 2026.01.15 | ₩52,140 | ₩52,542 | ₩52,019 | ₩52,099 | -0.08% | 346.7만 |
|---|
| 2026.01.14 | ₩52,582 | ₩52,636 | ₩52,300 | ₩52,528 | -0.10% | 208.8만 |
|---|
| 2026.01.13 | ₩52,837 | ₩52,944 | ₩52,381 | ₩52,448 | -0.74% | 196.9만 |
|---|
| 2026.01.12 | ₩52,461 | ₩52,957 | ₩52,381 | ₩52,796 | +0.64% | 211.6만 |
|---|
| 2026.01.09 | ₩51,603 | ₩51,630 | ₩50,974 | ₩51,402 | -0.39% | 245.2만 |
|---|
| 2026.01.08 | ₩51,791 | ₩52,099 | ₩51,644 | ₩52,046 | +0.49% | 213.9만 |
|---|
| 2026.01.07 | ₩51,885 | ₩51,885 | ₩51,510 | ₩51,738 | -0.28% | 248.6만 |
|---|
| 2026.01.06 | ₩53,198 | ₩53,198 | ₩52,153 | ₩52,193 | -1.89% | 315.5만 |
|---|
| 2026.01.05 | ₩52,796 | ₩53,373 | ₩52,689 | ₩53,198 | +0.76% | 268.7만 |
|---|
| 2026.01.02 | ₩52,729 | ₩53,118 | ₩52,582 | ₩53,064 | +0.64% | 188.4만 |
|---|
| 2025.12.31 | ₩52,046 | ₩52,046 | ₩51,684 | ₩51,684 | -0.70% | 81.1만 |
|---|
| 2025.12.30 | ₩52,260 | ₩52,260 | ₩51,858 | ₩52,019 | -0.46% | 147.8만 |
|---|
| 2025.12.29 | ₩52,287 | ₩52,367 | ₩51,523 | ₩51,764 | -1.00% | 229.9만 |
|---|
| 2025.12.26 | ₩53,145 | ₩53,319 | ₩52,997 | ₩53,158 | +0.03% | 100.5만 |
|---|
| 2025.12.24 | ₩52,756 | ₩53,105 | ₩52,729 | ₩52,971 | +0.41% | 81.3만 |
|---|
| 2025.12.23 | ₩52,260 | ₩52,837 | ₩52,260 | ₩52,756 | +0.95% | 194.7만 |
|---|
| 2025.12.22 | ₩51,805 | ₩52,099 | ₩51,724 | ₩51,845 | +0.08% | 207.3만 |
|---|
| 2025.12.19 | ₩51,376 | ₩51,952 | ₩51,322 | ₩51,764 | +0.76% | 256.6만 |
|---|
| 2025.12.18 | ₩50,665 | ₩51,416 | ₩50,451 | ₩51,228 | +1.11% | 289.9만 |
|---|
| 2025.12.17 | ₩49,740 | ₩50,062 | ₩49,593 | ₩49,660 | -0.16% | 236.2만 |
|---|
| 2025.12.16 | ₩50,344 | ₩50,504 | ₩49,968 | ₩50,210 | -0.27% | 205.4만 |
|---|
| 2025.12.15 | ₩50,384 | ₩50,652 | ₩50,277 | ₩50,384 | 0.00% | 229.5만 |
|---|
| 2025.12.12 | ₩50,947 | ₩50,987 | ₩49,526 | ₩50,008 | -1.84% | 286.6만 |
|---|
| 2025.12.11 | ₩50,906 | ₩51,845 | ₩50,853 | ₩51,670 | +1.50% | 295.2만 |
|---|
| 2025.12.10 | ₩49,915 | ₩50,652 | ₩49,848 | ₩50,491 | +1.15% | 239.8만 |
|---|
| 2025.12.09 | ₩49,660 | ₩50,277 | ₩49,606 | ₩49,794 | +0.27% | 268.6만 |
|---|
| 2025.12.08 | ₩49,030 | ₩49,311 | ₩48,896 | ₩49,097 | +0.14% | 228.3만 |
|---|
| 2025.12.05 | ₩48,601 | ₩48,816 | ₩48,507 | ₩48,601 | 0.00% | 252.4만 |
|---|
| 2025.12.04 | ₩48,078 | ₩48,601 | ₩48,078 | ₩48,293 | +0.45% | 175.5만 |
|---|
| 2025.12.03 | ₩48,065 | ₩48,279 | ₩47,649 | ₩48,226 | +0.33% | 263.7만 |
|---|
| 2025.12.02 | ₩48,373 | ₩48,655 | ₩48,306 | ₩48,467 | +0.19% | 182.5만 |
|---|
| 2025.12.01 | ₩47,328 | ₩47,649 | ₩47,167 | ₩47,368 | +0.08% | 256.9만 |
|---|
| 2025.11.28 | ₩47,515 | ₩47,743 | ₩47,422 | ₩47,676 | +0.34% | 140.7만 |
|---|
| 2025.11.26 | ₩47,301 | ₩47,703 | ₩47,247 | ₩47,556 | +0.54% | 189.3만 |
|---|
| 2025.11.25 | ₩46,390 | ₩46,711 | ₩45,974 | ₩46,591 | +0.43% | 193.8만 |
|---|
| 2025.11.24 | ₩45,304 | ₩45,666 | ₩45,250 | ₩45,451 | +0.33% | 231.4만 |
|---|
| 2025.11.21 | ₩45,532 | ₩45,880 | ₩45,022 | ₩45,800 | +0.59% | 297만 |
|---|
| 2025.11.20 | ₩46,497 | ₩46,885 | ₩44,929 | ₩44,969 | -3.29% | 276.9만 |
|---|
| 2025.11.19 | ₩46,322 | ₩46,617 | ₩45,974 | ₩46,376 | +0.12% | 264.2만 |
|---|
| 2025.11.18 | ₩45,693 | ₩46,068 | ₩45,344 | ₩45,693 | 0.00% | 359.5만 |
|---|
| 2025.11.17 | ₩48,708 | ₩48,762 | ₩46,818 | ₩47,073 | -3.36% | 386만 |
|---|
| 2025.11.14 | ₩49,432 | ₩49,848 | ₩49,177 | ₩49,499 | +0.14% | 279.9만 |
|---|
| 2025.11.13 | ₩51,925 | ₩51,979 | ₩50,585 | ₩50,799 | -2.17% | 359.1만 |
|---|
| 2025.11.12 | ₩51,215 | ₩51,818 | ₩51,215 | ₩51,791 | +1.13% | 256.4만 |
|---|
| 2025.11.11 | ₩50,719 | ₩50,866 | ₩50,397 | ₩50,571 | -0.29% | 275.9만 |
|---|
| 2025.11.10 | ₩49,714 | ₩50,719 | ₩49,714 | ₩50,705 | +2.00% | 310.8만 |
|---|
| 2025.11.07 | ₩48,119 | ₩48,909 | ₩47,730 | ₩48,896 | +1.62% | 240.5만 |
|---|
| 2025.11.06 | ₩48,856 | ₩48,976 | ₩48,266 | ₩48,521 | -0.69% | 234만 |
|---|
| 2025.11.05 | ₩48,159 | ₩48,883 | ₩48,078 | ₩48,816 | +1.36% | 179.2만 |
|---|
| 2025.11.04 | ₩47,918 | ₩48,601 | ₩47,783 | ₩48,065 | +0.31% | 220.9만 |
|---|
| 2025.11.03 | ₩48,253 | ₩48,628 | ₩47,904 | ₩48,480 | +0.47% | 210.1만 |
|---|
| 2025.10.31 | ₩47,716 | ₩47,985 | ₩47,033 | ₩47,944 | +0.48% | 235.9만 |
|---|
| 2025.10.30 | ₩48,186 | ₩48,427 | ₩47,850 | ₩48,199 | +0.03% | 232.3만 |
|---|
| 2025.10.29 | ₩48,226 | ₩49,365 | ₩47,944 | ₩48,172 | -0.11% | 503.8만 |
|---|
| 2025.10.28 | ₩45,974 | ₩46,363 | ₩45,907 | ₩46,255 | +0.61% | 262.2만 |
|---|
| 2025.10.27 | ₩45,398 | ₩45,612 | ₩45,331 | ₩45,491 | +0.21% | 193.8만 |
|---|
| 2025.10.24 | ₩44,848 | ₩45,264 | ₩44,808 | ₩45,063 | +0.48% | 150.9만 |
|---|
| 2025.10.23 | ₩44,955 | ₩44,982 | ₩44,674 | ₩44,741 | -0.48% | 149.9만 |
|---|
| 2025.10.22 | ₩44,674 | ₩44,768 | ₩44,165 | ₩44,486 | -0.42% | 198.6만 |
|---|
| 2025.10.21 | ₩44,955 | ₩44,982 | ₩44,446 | ₩44,473 | -1.07% | 193.3만 |
|---|
| 2025.10.20 | ₩45,384 | ₩45,518 | ₩45,116 | ₩45,438 | +0.12% | 145.7만 |
|---|
| 2025.10.17 | ₩45,518 | ₩45,679 | ₩44,674 | ₩45,022 | -1.09% | 344.5만 |
|---|
| 2025.10.16 | ₩47,328 | ₩47,730 | ₩46,952 | ₩47,046 | -0.59% | 238만 |
|---|
| 2025.10.15 | ₩47,140 | ₩47,288 | ₩46,470 | ₩46,818 | -0.68% | 168.3만 |
|---|
| 2025.10.14 | ₩46,912 | ₩47,596 | ₩46,711 | ₩47,288 | +0.80% | 177.1만 |
|---|
| 2025.10.13 | ₩46,859 | ₩47,368 | ₩46,845 | ₩47,314 | +0.97% | 151.2만 |
|---|
| 2025.10.10 | ₩47,355 | ₩47,716 | ₩46,269 | ₩46,322 | -2.18% | 203.1만 |
|---|