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 | ₩45,279 | ₩45,279 | ₩44,891 | ₩45,132 | -0.33% | 176.1만 |
| 2026.10.08 | ₩44,676 | ₩45,172 | ₩44,422 | ₩45,065 | +0.87% | 291.9만 |
| 2026.10.07 | ₩44,556 | ₩45,078 | ₩44,395 | ₩44,958 | +0.90% | 326.1만 |
| 2026.10.06 | ₩47,289 | ₩47,504 | ₩46,995 | ₩47,075 | -0.45% | 152만 |
| 2026.10.05 | ₩46,619 | ₩47,155 | ₩46,592 | ₩46,861 | +0.52% | 193.1만 |
| 2026.10.02 | ₩46,271 | ₩46,954 | ₩46,083 | ₩46,861 | +1.27% | 272.8만 |
| 2026.10.01 | ₩47,450 | ₩47,638 | ₩46,418 | ₩47,075 | -0.79% | 342.3만 |
| 2026.09.30 | ₩48,308 | ₩48,656 | ₩48,067 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,093 |
| -0.44% |
| 199.9만 |
| 2026.09.29 | ₩48,308 | ₩48,442 | ₩47,959 | ₩48,388 | +0.17% | 193.7만 |
|---|
| 2026.09.28 | ₩48,482 | ₩48,884 | ₩48,067 | ₩48,348 | -0.28% | 235.9만 |
|---|
| 2026.09.25 | ₩48,388 | ₩49,031 | ₩48,093 | ₩49,005 | +1.27% | 165.5만 |
|---|
| 2026.09.24 | ₩47,691 | ₩47,839 | ₩47,115 | ₩47,732 | +0.08% | 251.4만 |
|---|
| 2026.09.23 | ₩48,696 | ₩48,951 | ₩47,946 | ₩48,067 | -1.29% | 381.3만 |
|---|
| 2026.09.22 | ₩51,309 | ₩51,336 | ₩50,010 | ₩50,331 | -1.91% | 190.9만 |
|---|
| 2026.09.21 | ₩51,430 | ₩51,470 | ₩50,948 | ₩51,256 | -0.34% | 123만 |
|---|
| 2026.09.18 | ₩51,122 | ₩51,135 | ₩50,613 | ₩50,894 | -0.45% | 186.7만 |
|---|
| 2026.09.17 | ₩52,341 | ₩52,690 | ₩52,046 | ₩52,328 | -0.03% | 181.4만 |
|---|
| 2026.09.16 | ₩51,725 | ₩52,207 | ₩50,881 | ₩51,403 | -0.62% | 189.2만 |
|---|
| 2026.09.15 | ₩51,899 | ₩52,154 | ₩51,430 | ₩51,845 | -0.10% | 129.9만 |
|---|
| 2026.09.14 | ₩52,810 | ₩53,319 | ₩52,261 | ₩52,757 | -0.10% | 348.1만 |
|---|
| 2026.09.11 | ₩54,485 | ₩54,512 | ₩53,976 | ₩54,244 | -0.44% | 169.1만 |
|---|
| 2026.09.10 | ₩54,190 | ₩54,552 | ₩53,922 | ₩54,070 | -0.22% | 147만 |
|---|
| 2026.09.09 | ₩54,606 | ₩54,740 | ₩54,164 | ₩54,485 | -0.22% | 155.5만 |
|---|
| 2026.09.08 | ₩55,691 | ₩55,772 | ₩55,021 | ₩55,021 | -1.20% | 123.4만 |
|---|
| 2026.09.04 | ₩55,370 | ₩55,611 | ₩55,276 | ₩55,383 | +0.02% | 109.2만 |
|---|
| 2026.09.03 | ₩55,021 | ₩55,691 | ₩55,021 | ₩55,691 | +1.22% | 241.6만 |
|---|
| 2026.09.02 | ₩53,963 | ₩54,365 | ₩53,587 | ₩54,271 | +0.57% | 165.5만 |
|---|
| 2026.09.01 | ₩52,998 | ₩53,735 | ₩52,877 | ₩53,038 | +0.08% | 220.4만 |
|---|
| 2026.08.31 | ₩54,056 | ₩54,083 | ₩53,614 | ₩53,681 | -0.69% | 175.4만 |
|---|
| 2026.08.28 | ₩54,177 | ₩54,525 | ₩53,976 | ₩54,083 | -0.17% | 185만 |
|---|
| 2026.08.27 | ₩54,097 | ₩54,311 | ₩53,587 | ₩53,695 | -0.74% | 169.2만 |
|---|
| 2026.08.26 | ₩54,311 | ₩54,472 | ₩53,748 | ₩53,909 | -0.74% | 299.7만 |
|---|
| 2026.08.25 | ₩51,859 | ₩52,355 | ₩51,457 | ₩52,314 | +0.88% | 191.9만 |
|---|
| 2026.08.24 | ₩51,041 | ₩51,872 | ₩51,015 | ₩51,484 | +0.87% | 130.9만 |
|---|
| 2026.08.21 | ₩50,398 | ₩50,706 | ₩50,304 | ₩50,680 | +0.56% | 120.2만 |
|---|
| 2026.08.20 | ₩51,001 | ₩51,055 | ₩50,291 | ₩50,331 | -1.31% | 251.5만 |
|---|
| 2026.08.19 | ₩51,430 | ₩51,484 | ₩50,760 | ₩50,961 | -0.91% | 316.5만 |
|---|
| 2026.08.18 | ₩51,108 | ₩51,309 | ₩50,840 | ₩51,041 | -0.13% | 157.6만 |
|---|
| 2026.08.17 | ₩51,363 | ₩51,430 | ₩51,041 | ₩51,082 | -0.55% | 145.2만 |
|---|
| 2026.08.14 | ₩51,470 | ₩51,792 | ₩51,363 | ₩51,671 | +0.39% | 119.4만 |
|---|
| 2026.08.13 | ₩51,658 | ₩51,685 | ₩51,122 | ₩51,430 | -0.44% | 127.5만 |
|---|
| 2026.08.12 | ₩51,510 | ₩51,658 | ₩51,363 | ₩51,604 | +0.18% | 150.9만 |
|---|
| 2026.08.11 | ₩51,497 | ₩51,671 | ₩51,189 | ₩51,229 | -0.52% | 133.9만 |
|---|
| 2026.08.10 | ₩50,974 | ₩51,497 | ₩50,907 | ₩51,283 | +0.60% | 135.3만 |
|---|
| 2026.08.07 | ₩51,296 | ₩51,336 | ₩50,800 | ₩51,001 | -0.57% | 143만 |
|---|
| 2026.08.06 | ₩51,283 | ₩51,443 | ₩50,345 | ₩50,425 | -1.67% | 183.5만 |
|---|
| 2026.08.05 | ₩50,572 | ₩51,055 | ₩50,519 | ₩50,974 | +0.79% | 141.2만 |
|---|
| 2026.08.04 | ₩50,224 | ₩50,639 | ₩50,170 | ₩50,211 | -0.03% | 166.2만 |
|---|
| 2026.08.03 | ₩49,943 | ₩49,969 | ₩49,366 | ₩49,809 | -0.27% | 181.2만 |
|---|
| 2026.07.31 | ₩49,018 | ₩49,340 | ₩48,522 | ₩49,179 | +0.33% | 160.3만 |
|---|
| 2026.07.30 | ₩48,536 | ₩49,661 | ₩48,281 | ₩49,621 | +2.24% | 220.7만 |
|---|
| 2026.07.29 | ₩47,906 | ₩48,495 | ₩47,450 | ₩47,531 | -0.78% | 324.9만 |
|---|
| 2026.07.28 | ₩46,995 | ₩47,544 | ₩46,633 | ₩47,383 | +0.83% | 237.9만 |
|---|
| 2026.07.27 | ₩47,839 | ₩48,026 | ₩47,088 | ₩47,571 | -0.56% | 161.5만 |
|---|
| 2026.07.24 | ₩46,217 | ₩46,847 | ₩46,110 | ₩46,445 | +0.49% | 164.5만 |
|---|
| 2026.07.23 | ₩45,547 | ₩46,137 | ₩45,386 | ₩45,748 | +0.44% | 287.4만 |
|---|
| 2026.07.22 | ₩47,772 | ₩47,866 | ₩47,611 | ₩47,691 | -0.17% | 104.7만 |
|---|
| 2026.07.21 | ₩47,155 | ₩47,691 | ₩46,914 | ₩47,397 | +0.51% | 144.2만 |
|---|
| 2026.07.20 | ₩46,954 | ₩46,995 | ₩46,365 | ₩46,485 | -1.00% | 177.2만 |
|---|
| 2026.07.17 | ₩46,552 | ₩47,423 | ₩46,338 | ₩47,169 | +1.32% | 205만 |
|---|
| 2026.07.16 | ₩48,603 | ₩48,629 | ₩48,026 | ₩48,321 | -0.58% | 192.5만 |
|---|
| 2026.07.15 | ₩48,254 | ₩49,098 | ₩48,160 | ₩48,991 | +1.53% | 169.9만 |
|---|
| 2026.07.14 | ₩47,758 | ₩48,576 | ₩47,531 | ₩47,758 | 0.00% | 294.7만 |
|---|
| 2026.07.13 | ₩47,852 | ₩48,013 | ₩47,075 | ₩47,222 | -1.32% | 153.1만 |
|---|
| 2026.07.10 | ₩48,147 | ₩48,201 | ₩47,584 | ₩47,933 | -0.45% | 137.7만 |
|---|
| 2026.07.09 | ₩47,477 | ₩47,691 | ₩47,316 | ₩47,437 | -0.08% | 181.8만 |
|---|
| 2026.07.08 | ₩47,705 | ₩47,986 | ₩46,807 | ₩47,263 | -0.93% | 205만 |
|---|
| 2026.07.07 | ₩50,211 | ₩50,251 | ₩49,072 | ₩49,098 | -2.22% | 225.3만 |
|---|
| 2026.07.06 | ₩48,964 | ₩49,728 | ₩48,897 | ₩49,634 | +1.37% | 217.1만 |
|---|
| 2026.07.02 | ₩48,482 | ₩48,830 | ₩47,544 | ₩48,053 | -0.88% | 349.9만 |
|---|
| 2026.07.01 | ₩45,172 | ₩45,561 | ₩45,092 | ₩45,373 | +0.44% | 189.8만 |
|---|
| 2026.06.30 | ₩45,025 | ₩45,467 | ₩44,783 | ₩45,239 | +0.48% | 205.6만 |
|---|
| 2026.06.29 | ₩45,199 | ₩45,413 | ₩45,038 | ₩45,306 | +0.24% | 198.6만 |
|---|
| 2026.06.26 | ₩45,534 | ₩45,561 | ₩44,891 | ₩44,931 | -1.32% | 190.9만 |
|---|
| 2026.06.25 | ₩46,298 | ₩46,566 | ₩45,936 | ₩46,070 | -0.49% | 214.2만 |
|---|
| 2026.06.24 | ₩46,579 | ₩46,592 | ₩45,494 | ₩45,561 | -2.19% | 322.5만 |
|---|
| 2026.06.23 | ₩47,249 | ₩47,464 | ₩47,115 | ₩47,142 | -0.23% | 208.4만 |
|---|
| 2026.06.22 | ₩48,147 | ₩48,455 | ₩47,959 | ₩48,361 | +0.45% | 264만 |
|---|
| 2026.06.18 | ₩47,490 | ₩47,718 | ₩47,249 | ₩47,263 | -0.48% | 324.7만 |
|---|
| 2026.06.17 | ₩47,691 | ₩48,201 | ₩46,767 | ₩46,968 | -1.52% | 470.5만 |
|---|
| 2026.06.16 | ₩47,035 | ₩47,129 | ₩46,686 | ₩46,740 | -0.63% | 308.5만 |
|---|
| 2026.06.15 | ₩46,633 | ₩46,713 | ₩46,164 | ₩46,231 | -0.86% | 407.1만 |
|---|
| 2026.06.12 | ₩44,301 | ₩44,663 | ₩43,939 | ₩44,636 | +0.76% | 348.4만 |
|---|
| 2026.06.11 | ₩41,594 | ₩43,175 | ₩41,460 | ₩43,162 | +3.77% | 343.6만 |
|---|
| 2026.06.10 | ₩42,318 | ₩42,492 | ₩41,500 | ₩41,527 | -1.87% | 361.7만 |
|---|
| 2026.06.09 | ₩43,497 | ₩43,537 | ₩41,929 | ₩42,747 | -1.73% | 458.2만 |
|---|
| 2026.06.08 | ₩42,546 | ₩42,800 | ₩42,010 | ₩42,010 | -1.26% | 239.8만 |
|---|
| 2026.06.05 | ₩43,001 | ₩43,041 | ₩41,996 | ₩42,224 | -1.81% | 278.1만 |
|---|
| 2026.06.04 | ₩43,015 | ₩43,309 | ₩42,827 | ₩43,149 | +0.31% | 233.8만 |
|---|
| 2026.06.03 | ₩42,412 | ₩42,412 | ₩41,728 | ₩41,889 | -1.23% | 263.6만 |
|---|
| 2026.06.02 | ₩43,417 | ₩43,658 | ₩43,256 | ₩43,309 | -0.25% | 208.9만 |
|---|
| 2026.06.01 | ₩42,438 | ₩43,189 | ₩42,318 | ₩43,135 | +1.64% | 355.3만 |
|---|
| 2026.05.29 | ₩43,430 | ₩43,926 | ₩43,283 | ₩43,283 | -0.34% | 347.3만 |
|---|
| 2026.05.28 | ₩43,845 | ₩44,636 | ₩43,765 | ₩44,368 | +1.19% | 308만 |
|---|
| 2026.05.27 | ₩44,917 | ₩45,025 | ₩44,381 | ₩44,703 | -0.48% | 351.9만 |
|---|
| 2026.05.26 | ₩45,453 | ₩45,480 | ₩44,542 | ₩44,877 | -1.27% | 301.3만 |
|---|
| 2026.05.22 | ₩43,912 | ₩43,966 | ₩43,336 | ₩43,457 | -1.04% | 204.9만 |
|---|
| 2026.05.21 | ₩43,323 | ₩44,395 | ₩43,175 | ₩44,087 | +1.76% | 381.9만 |
|---|
| 2026.05.20 | ₩42,211 | ₩44,060 | ₩42,090 | ₩44,046 | +4.35% | 510만 |
|---|
| 2026.05.19 | ₩42,103 | ₩42,291 | ₩41,460 | ₩41,500 | -1.43% | 374.4만 |
|---|
| 2026.05.18 | ₩41,822 | ₩42,385 | ₩41,594 | ₩42,023 | +0.48% | 324.6만 |
|---|
| 2026.05.15 | ₩41,889 | ₩41,956 | ₩41,380 | ₩41,407 | -1.15% | 224.2만 |
|---|
| 2026.05.14 | ₩43,082 | ₩43,122 | ₩42,479 | ₩42,519 | -1.31% | 175.6만 |
|---|
| 2026.05.13 | ₩42,063 | ₩42,840 | ₩41,943 | ₩42,693 | +1.50% | 166.4만 |
|---|
| 2026.05.12 | ₩41,929 | ₩42,626 | ₩41,742 | ₩42,572 | +1.53% | 214.6만 |
|---|
| 2026.05.11 | ₩42,733 | ₩42,867 | ₩42,425 | ₩42,572 | -0.38% | 232만 |
|---|
| 2026.05.08 | ₩42,974 | ₩43,108 | ₩42,680 | ₩42,974 | 0.00% | 222.2만 |
|---|
| 2026.05.07 | ₩43,363 | ₩43,457 | ₩42,144 | ₩42,184 | -2.72% | 260.2만 |
|---|
| 2026.05.06 | ₩42,974 | ₩43,108 | ₩42,720 | ₩42,907 | -0.16% | 287.3만 |
|---|
| 2026.05.05 | ₩41,031 | ₩41,232 | ₩40,683 | ₩41,058 | +0.07% | 217.6만 |
|---|
| 2026.05.04 | ₩40,991 | ₩41,407 | ₩40,375 | ₩40,495 | -1.21% | 338.6만 |
|---|
| 2026.05.01 | ₩41,433 | ₩42,211 | ₩41,179 | ₩41,688 | +0.61% | 208.7만 |
|---|
| 2026.04.30 | ₩41,460 | ₩41,956 | ₩41,326 | ₩41,608 | +0.36% | 500.9만 |
|---|
| 2026.04.29 | ₩41,634 | ₩42,130 | ₩41,045 | ₩41,098 | -1.29% | 648.1만 |
|---|
| 2026.04.28 | ₩42,666 | ₩42,921 | ₩42,492 | ₩42,814 | +0.35% | 191.2만 |
|---|
| 2026.04.27 | ₩42,854 | ₩43,175 | ₩42,519 | ₩42,773 | -0.19% | 198.7만 |
|---|
| 2026.04.24 | ₩42,251 | ₩42,733 | ₩42,063 | ₩42,626 | +0.89% | 257.7만 |
|---|
| 2026.04.23 | ₩42,720 | ₩42,814 | ₩41,621 | ₩42,063 | -1.54% | 352.3만 |
|---|
| 2026.04.22 | ₩43,819 | ₩43,872 | ₩43,403 | ₩43,470 | -0.80% | 193.3만 |
|---|
| 2026.04.21 | ₩44,623 | ₩44,837 | ₩43,497 | ₩43,644 | -2.19% | 228.6만 |
|---|
| 2026.04.20 | ₩44,743 | ₩44,971 | ₩44,435 | ₩44,743 | 0.00% | 190.6만 |
|---|
| 2026.04.17 | ₩45,494 | ₩45,989 | ₩45,011 | ₩45,145 | -0.77% | 615.3만 |
|---|
| 2026.04.16 | ₩44,891 | ₩44,958 | ₩43,953 | ₩43,966 | -2.06% | 322.9만 |
|---|
| 2026.04.15 | ₩44,636 | ₩44,998 | ₩44,582 | ₩44,904 | +0.60% | 526.5만 |
|---|
| 2026.04.14 | ₩44,690 | ₩45,252 | ₩44,623 | ₩45,118 | +0.96% | 243.4만 |
|---|
| 2026.04.13 | ₩42,773 | ₩43,979 | ₩42,559 | ₩43,886 | +2.60% | 230.1만 |
|---|
| 2026.04.10 | ₩44,020 | ₩44,046 | ₩43,336 | ₩43,470 | -1.25% | 221.1만 |
|---|
| 2026.04.09 | ₩43,122 | ₩43,845 | ₩42,773 | ₩43,591 | +1.09% | 229.6만 |
|---|
| 2026.04.08 | ₩43,604 | ₩43,631 | ₩42,653 | ₩43,095 | -1.17% | 584.7만 |
|---|
| 2026.04.07 | ₩39,678 | ₩40,522 | ₩39,316 | ₩40,388 | +1.79% | 324.7만 |
|---|
| 2026.04.06 | ₩40,402 | ₩40,402 | ₩39,959 | ₩40,281 | -0.30% | 149만 |
|---|
| 2026.04.02 | ₩38,928 | ₩40,107 | ₩38,807 | ₩39,892 | +2.48% | 394.7만 |
|---|
| 2026.04.01 | ₩41,045 | ₩41,206 | ₩40,522 | ₩40,844 | -0.49% | 321.2만 |
|---|
| 2026.03.31 | ₩38,914 | ₩39,959 | ₩38,579 | ₩39,906 | +2.55% | 343.4만 |
|---|
| 2026.03.30 | ₩38,150 | ₩38,539 | ₩37,681 | ₩38,043 | -0.28% | 256.4만 |
|---|
| 2026.03.27 | ₩38,552 | ₩38,887 | ₩37,882 | ₩38,016 | -1.39% | 278.7만 |
|---|
| 2026.03.26 | ₩39,075 | ₩39,517 | ₩38,780 | ₩38,834 | -0.62% | 269만 |
|---|
| 2026.03.25 | ₩40,013 | ₩40,201 | ₩39,450 | ₩39,839 | -0.44% | 310.5만 |
|---|
| 2026.03.24 | ₩38,351 | ₩39,088 | ₩38,298 | ₩38,794 | +1.15% | 359.2만 |
|---|
| 2026.03.23 | ₩39,088 | ₩40,053 | ₩38,740 | ₩39,222 | +0.34% | 536.3만 |
|---|
| 2026.03.20 | ₩39,142 | ₩39,222 | ₩37,789 | ₩38,150 | -2.53% | 398.2만 |
|---|
| 2026.03.19 | ₩38,231 | ₩39,678 | ₩38,231 | ₩39,397 | +3.05% | 429.6만 |
|---|
| 2026.03.18 | ₩39,919 | ₩40,134 | ₩39,102 | ₩39,169 | -1.88% | 546.1만 |
|---|
| 2026.03.17 | ₩40,160 | ₩40,361 | ₩39,718 | ₩40,160 | 0.00% | 512만 |
|---|
| 2026.03.16 | ₩39,852 | ₩40,375 | ₩39,758 | ₩39,866 | +0.03% | 364.2만 |
|---|
| 2026.03.13 | ₩39,598 | ₩39,892 | ₩38,686 | ₩38,807 | -2.00% | 332.8만 |
|---|
| 2026.03.12 | ₩39,598 | ₩39,919 | ₩38,767 | ₩39,450 | -0.37% | 664.5만 |
|---|
| 2026.03.11 | ₩42,358 | ₩42,814 | ₩41,889 | ₩42,251 | -0.25% | 295.9만 |
|---|
| 2026.03.10 | ₩43,135 | ₩43,309 | ₩42,412 | ₩42,586 | -1.27% | 441.6만 |
|---|
| 2026.03.09 | ₩40,710 | ₩42,412 | ₩40,174 | ₩42,345 | +4.02% | 548.7만 |
|---|
| 2026.03.06 | ₩41,581 | ₩42,184 | ₩41,232 | ₩41,876 | +0.71% | 389.3만 |
|---|
| 2026.03.05 | ₩44,006 | ₩44,355 | ₩42,974 | ₩43,497 | -1.16% | 303.2만 |
|---|
| 2026.03.04 | ₩44,690 | ₩44,891 | ₩44,314 | ₩44,703 | +0.03% | 304.4만 |
|---|
| 2026.03.03 | ₩42,787 | ₩44,529 | ₩42,331 | ₩44,288 | +3.51% | 665.5만 |
|---|
| 2026.03.02 | ₩45,266 | ₩46,284 | ₩45,199 | ₩45,869 | +1.33% | 418.4만 |
|---|
| 2026.02.27 | ₩48,629 | ₩48,790 | ₩47,249 | ₩47,464 | -2.40% | 312.3만 |
|---|
| 2026.02.26 | ₩48,978 | ₩49,259 | ₩48,656 | ₩49,206 | +0.47% | 226.8만 |
|---|
| 2026.02.25 | ₩47,879 | ₩48,562 | ₩47,852 | ₩48,428 | +1.15% | 242.2만 |
|---|
| 2026.02.24 | ₩47,316 | ₩47,799 | ₩47,182 | ₩47,638 | +0.68% | 219.1만 |
|---|
| 2026.02.23 | ₩49,420 | ₩49,621 | ₩48,026 | ₩48,241 | -2.39% | 288.8만 |
|---|
| 2026.02.20 | ₩48,670 | ₩49,259 | ₩48,482 | ₩49,206 | +1.10% | 340.9만 |
|---|
| 2026.02.19 | ₩48,067 | ₩48,201 | ₩47,732 | ₩47,973 | -0.20% | 287.6만 |
|---|
| 2026.02.18 | ₩48,804 | ₩49,286 | ₩48,482 | ₩48,603 | -0.41% | 381.1만 |
|---|
| 2026.02.17 | ₩47,584 | ₩48,268 | ₩47,584 | ₩48,160 | +1.21% | 372.1만 |
|---|
| 2026.02.13 | ₩47,155 | ₩47,450 | ₩46,767 | ₩47,276 | +0.26% | 502만 |
|---|
| 2026.02.12 | ₩50,237 | ₩50,371 | ₩48,790 | ₩49,139 | -2.19% | 362.4만 |
|---|
| 2026.02.11 | ₩50,023 | ₩50,184 | ₩49,393 | ₩49,983 | -0.08% | 284.7만 |
|---|
| 2026.02.10 | ₩50,840 | ₩51,015 | ₩49,943 | ₩50,398 | -0.87% | 297.3만 |
|---|
| 2026.02.09 | ₩50,237 | ₩51,015 | ₩50,063 | ₩50,894 | +1.31% | 247.9만 |
|---|
| 2026.02.06 | ₩49,232 | ₩49,929 | ₩49,219 | ₩49,876 | +1.31% | 256만 |
|---|
| 2026.02.05 | ₩49,152 | ₩49,527 | ₩48,134 | ₩48,415 | -1.50% | 415.7만 |
|---|
| 2026.02.04 | ₩51,041 | ₩51,336 | ₩50,157 | ₩50,787 | -0.50% | 525.4만 |
|---|
| 2026.02.03 | ₩53,226 | ₩53,628 | ₩52,529 | ₩53,400 | +0.33% | 366.4만 |
|---|
| 2026.02.02 | ₩52,703 | ₩53,333 | ₩52,690 | ₩53,065 | +0.69% | 258.7만 |
|---|
| 2026.01.30 | ₩52,770 | ₩53,239 | ₩52,314 | ₩52,556 | -0.41% | 372.5만 |
|---|
| 2026.01.29 | ₩52,864 | ₩53,172 | ₩51,443 | ₩52,422 | -0.84% | 432.9만 |
|---|
| 2026.01.28 | ₩53,078 | ₩53,641 | ₩52,167 | ₩52,984 | -0.18% | 492.4만 |
|---|
| 2026.01.27 | ₩53,105 | ₩54,177 | ₩53,105 | ₩54,043 | +1.77% | 299.7만 |
|---|
| 2026.01.26 | ₩52,810 | ₩53,025 | ₩52,730 | ₩52,797 | -0.03% | 204.1만 |
|---|
| 2026.01.23 | ₩51,832 | ₩52,368 | ₩51,604 | ₩52,368 | +1.03% | 202.4만 |
|---|
| 2026.01.22 | ₩51,939 | ₩52,609 | ₩51,752 | ₩52,448 | +0.98% | 329만 |
|---|
| 2026.01.21 | ₩49,983 | ₩50,881 | ₩49,742 | ₩50,773 | +1.58% | 375.9만 |
|---|
| 2026.01.20 | ₩50,800 | ₩51,122 | ₩50,224 | ₩50,237 | -1.11% | 310.6만 |
|---|
| 2026.01.16 | ₩52,154 | ₩52,435 | ₩51,939 | ₩52,100 | -0.10% | 199.2만 |
|---|
| 2026.01.15 | ₩52,127 | ₩52,529 | ₩52,006 | ₩52,087 | -0.08% | 346.7만 |
|---|
| 2026.01.14 | ₩52,569 | ₩52,623 | ₩52,288 | ₩52,515 | -0.10% | 208.8만 |
|---|
| 2026.01.13 | ₩52,824 | ₩52,931 | ₩52,368 | ₩52,435 | -0.74% | 196.9만 |
|---|
| 2026.01.12 | ₩52,448 | ₩52,944 | ₩52,368 | ₩52,783 | +0.64% | 211.6만 |
|---|
| 2026.01.09 | ₩51,591 | ₩51,618 | ₩50,961 | ₩51,390 | -0.39% | 245.2만 |
|---|
| 2026.01.08 | ₩51,778 | ₩52,087 | ₩51,631 | ₩52,033 | +0.49% | 213.9만 |
|---|
| 2026.01.07 | ₩51,872 | ₩51,872 | ₩51,497 | ₩51,725 | -0.28% | 248.6만 |
|---|
| 2026.01.06 | ₩53,185 | ₩53,185 | ₩52,140 | ₩52,180 | -1.89% | 315.5만 |
|---|
| 2026.01.05 | ₩52,783 | ₩53,360 | ₩52,676 | ₩53,185 | +0.76% | 268.7만 |
|---|
| 2026.01.02 | ₩52,716 | ₩53,105 | ₩52,569 | ₩53,051 | +0.64% | 188.4만 |
|---|
| 2025.12.31 | ₩52,033 | ₩52,033 | ₩51,671 | ₩51,671 | -0.70% | 81.1만 |
|---|
| 2025.12.30 | ₩52,247 | ₩52,247 | ₩51,845 | ₩52,006 | -0.46% | 147.8만 |
|---|
| 2025.12.29 | ₩52,274 | ₩52,355 | ₩51,510 | ₩51,752 | -1.00% | 229.9만 |
|---|
| 2025.12.26 | ₩53,132 | ₩53,306 | ₩52,984 | ₩53,145 | +0.03% | 100.5만 |
|---|
| 2025.12.24 | ₩52,743 | ₩53,092 | ₩52,716 | ₩52,958 | +0.41% | 81.3만 |
|---|
| 2025.12.23 | ₩52,247 | ₩52,824 | ₩52,247 | ₩52,743 | +0.95% | 194.7만 |
|---|
| 2025.12.22 | ₩51,792 | ₩52,087 | ₩51,711 | ₩51,832 | +0.08% | 207.3만 |
|---|
| 2025.12.19 | ₩51,363 | ₩51,939 | ₩51,309 | ₩51,752 | +0.76% | 256.6만 |
|---|
| 2025.12.18 | ₩50,653 | ₩51,403 | ₩50,438 | ₩51,216 | +1.11% | 289.9만 |
|---|
| 2025.12.17 | ₩49,728 | ₩50,050 | ₩49,581 | ₩49,648 | -0.16% | 236.2만 |
|---|
| 2025.12.16 | ₩50,331 | ₩50,492 | ₩49,956 | ₩50,197 | -0.27% | 205.4만 |
|---|
| 2025.12.15 | ₩50,371 | ₩50,639 | ₩50,264 | ₩50,371 | 0.00% | 229.5만 |
|---|
| 2025.12.12 | ₩50,934 | ₩50,974 | ₩49,514 | ₩49,996 | -1.84% | 286.6만 |
|---|
| 2025.12.11 | ₩50,894 | ₩51,832 | ₩50,840 | ₩51,658 | +1.50% | 295.2만 |
|---|
| 2025.12.10 | ₩49,902 | ₩50,639 | ₩49,835 | ₩50,479 | +1.15% | 239.8만 |
|---|
| 2025.12.09 | ₩49,648 | ₩50,264 | ₩49,594 | ₩49,782 | +0.27% | 268.6만 |
|---|
| 2025.12.08 | ₩49,018 | ₩49,299 | ₩48,884 | ₩49,085 | +0.14% | 228.3만 |
|---|
| 2025.12.05 | ₩48,589 | ₩48,804 | ₩48,495 | ₩48,589 | 0.00% | 252.4만 |
|---|
| 2025.12.04 | ₩48,067 | ₩48,589 | ₩48,067 | ₩48,281 | +0.45% | 175.5만 |
|---|
| 2025.12.03 | ₩48,053 | ₩48,268 | ₩47,638 | ₩48,214 | +0.33% | 263.7만 |
|---|
| 2025.12.02 | ₩48,361 | ₩48,643 | ₩48,294 | ₩48,455 | +0.19% | 182.5만 |
|---|
| 2025.12.01 | ₩47,316 | ₩47,638 | ₩47,155 | ₩47,356 | +0.08% | 256.9만 |
|---|
| 2025.11.28 | ₩47,504 | ₩47,732 | ₩47,410 | ₩47,665 | +0.34% | 140.7만 |
|---|
| 2025.11.26 | ₩47,289 | ₩47,691 | ₩47,236 | ₩47,544 | +0.54% | 189.3만 |
|---|
| 2025.11.25 | ₩46,378 | ₩46,700 | ₩45,963 | ₩46,579 | +0.43% | 193.8만 |
|---|
| 2025.11.24 | ₩45,293 | ₩45,654 | ₩45,239 | ₩45,440 | +0.33% | 231.4만 |
|---|
| 2025.11.21 | ₩45,520 | ₩45,869 | ₩45,011 | ₩45,788 | +0.59% | 297만 |
|---|
| 2025.11.20 | ₩46,485 | ₩46,874 | ₩44,917 | ₩44,958 | -3.29% | 276.9만 |
|---|
| 2025.11.19 | ₩46,311 | ₩46,606 | ₩45,963 | ₩46,365 | +0.12% | 264.2만 |
|---|
| 2025.11.18 | ₩45,681 | ₩46,056 | ₩45,333 | ₩45,681 | 0.00% | 359.5만 |
|---|
| 2025.11.17 | ₩48,696 | ₩48,750 | ₩46,807 | ₩47,062 | -3.36% | 386만 |
|---|
| 2025.11.14 | ₩49,420 | ₩49,835 | ₩49,165 | ₩49,487 | +0.14% | 279.9만 |
|---|
| 2025.11.13 | ₩51,912 | ₩51,966 | ₩50,572 | ₩50,787 | -2.17% | 359.1만 |
|---|
| 2025.11.12 | ₩51,202 | ₩51,805 | ₩51,202 | ₩51,778 | +1.13% | 256.4만 |
|---|
| 2025.11.11 | ₩50,706 | ₩50,854 | ₩50,385 | ₩50,559 | -0.29% | 275.9만 |
|---|
| 2025.11.10 | ₩49,701 | ₩50,706 | ₩49,701 | ₩50,693 | +2.00% | 310.8만 |
|---|
| 2025.11.07 | ₩48,107 | ₩48,897 | ₩47,718 | ₩48,884 | +1.62% | 240.5만 |
|---|
| 2025.11.06 | ₩48,844 | ₩48,964 | ₩48,254 | ₩48,509 | -0.69% | 234만 |
|---|
| 2025.11.05 | ₩48,147 | ₩48,871 | ₩48,067 | ₩48,804 | +1.36% | 179.2만 |
|---|
| 2025.11.04 | ₩47,906 | ₩48,589 | ₩47,772 | ₩48,053 | +0.31% | 220.9만 |
|---|
| 2025.11.03 | ₩48,241 | ₩48,616 | ₩47,892 | ₩48,469 | +0.47% | 210.1만 |
|---|
| 2025.10.31 | ₩47,705 | ₩47,973 | ₩47,021 | ₩47,933 | +0.48% | 235.9만 |
|---|
| 2025.10.30 | ₩48,174 | ₩48,415 | ₩47,839 | ₩48,187 | +0.03% | 232.3만 |
|---|
| 2025.10.29 | ₩48,214 | ₩49,353 | ₩47,933 | ₩48,160 | -0.11% | 503.8만 |
|---|
| 2025.10.28 | ₩45,963 | ₩46,351 | ₩45,896 | ₩46,244 | +0.61% | 262.2만 |
|---|
| 2025.10.27 | ₩45,386 | ₩45,601 | ₩45,319 | ₩45,480 | +0.21% | 193.8만 |
|---|
| 2025.10.24 | ₩44,837 | ₩45,252 | ₩44,797 | ₩45,051 | +0.48% | 150.9만 |
|---|
| 2025.10.23 | ₩44,944 | ₩44,971 | ₩44,663 | ₩44,730 | -0.48% | 149.9만 |
|---|
| 2025.10.22 | ₩44,663 | ₩44,757 | ₩44,154 | ₩44,475 | -0.42% | 198.6만 |
|---|
| 2025.10.21 | ₩44,944 | ₩44,971 | ₩44,435 | ₩44,462 | -1.07% | 193.3만 |
|---|
| 2025.10.20 | ₩45,373 | ₩45,507 | ₩45,105 | ₩45,427 | +0.12% | 145.7만 |
|---|
| 2025.10.17 | ₩45,507 | ₩45,668 | ₩44,663 | ₩45,011 | -1.09% | 344.5만 |
|---|
| 2025.10.16 | ₩47,316 | ₩47,718 | ₩46,941 | ₩47,035 | -0.59% | 238만 |
|---|
| 2025.10.15 | ₩47,129 | ₩47,276 | ₩46,458 | ₩46,807 | -0.68% | 168.3만 |
|---|
| 2025.10.14 | ₩46,901 | ₩47,584 | ₩46,700 | ₩47,276 | +0.80% | 177.1만 |
|---|
| 2025.10.13 | ₩46,847 | ₩47,356 | ₩46,834 | ₩47,303 | +0.97% | 151.2만 |
|---|
| 2025.10.10 | ₩47,343 | ₩47,705 | ₩46,257 | ₩46,311 | -2.18% | 203.1만 |
|---|