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 | ₩45,325 | ₩45,325 | ₩44,936 | ₩45,177 | -0.33% | 176.1만 |
| 2026.10.08 | ₩44,721 | ₩45,217 | ₩44,466 | ₩45,110 | +0.87% | 291.9만 |
| 2026.10.07 | ₩44,600 | ₩45,123 | ₩44,439 | ₩45,003 | +0.90% | 326.1만 |
| 2026.10.06 | ₩47,337 | ₩47,551 | ₩47,041 | ₩47,122 | -0.45% | 152만 |
| 2026.10.05 | ₩46,666 | ₩47,202 | ₩46,639 | ₩46,907 | +0.52% | 193.1만 |
| 2026.10.02 | ₩46,317 | ₩47,001 | ₩46,129 | ₩46,907 | +1.27% | 272.8만 |
| 2026.10.01 | ₩47,498 | ₩47,685 | ₩46,465 | ₩47,122 | -0.79% | 342.3만 |
| 2026.09.30 | ₩48,356 | ₩48,705 | ₩48,115 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,141 |
| -0.44% |
| 199.9만 |
| 2026.09.29 | ₩48,356 | ₩48,490 | ₩48,007 | ₩48,437 | +0.17% | 193.7만 |
|---|
| 2026.09.28 | ₩48,530 | ₩48,933 | ₩48,115 | ₩48,396 | -0.28% | 235.9만 |
|---|
| 2026.09.25 | ₩48,437 | ₩49,080 | ₩48,141 | ₩49,054 | +1.27% | 165.5만 |
|---|
| 2026.09.24 | ₩47,739 | ₩47,887 | ₩47,162 | ₩47,779 | +0.08% | 251.4만 |
|---|
| 2026.09.23 | ₩48,745 | ₩49,000 | ₩47,994 | ₩48,115 | -1.29% | 381.3만 |
|---|
| 2026.09.22 | ₩51,361 | ₩51,388 | ₩50,060 | ₩50,381 | -1.91% | 190.9만 |
|---|
| 2026.09.21 | ₩51,481 | ₩51,522 | ₩50,999 | ₩51,307 | -0.34% | 123만 |
|---|
| 2026.09.18 | ₩51,173 | ₩51,186 | ₩50,663 | ₩50,945 | -0.45% | 186.7만 |
|---|
| 2026.09.17 | ₩52,394 | ₩52,742 | ₩52,098 | ₩52,380 | -0.03% | 181.4만 |
|---|
| 2026.09.16 | ₩51,776 | ₩52,259 | ₩50,931 | ₩51,455 | -0.62% | 189.2만 |
|---|
| 2026.09.15 | ₩51,951 | ₩52,206 | ₩51,481 | ₩51,897 | -0.10% | 129.9만 |
|---|
| 2026.09.14 | ₩52,863 | ₩53,373 | ₩52,313 | ₩52,809 | -0.10% | 348.1만 |
|---|
| 2026.09.11 | ₩54,540 | ₩54,567 | ₩54,030 | ₩54,298 | -0.44% | 169.1만 |
|---|
| 2026.09.10 | ₩54,245 | ₩54,607 | ₩53,976 | ₩54,124 | -0.22% | 147만 |
|---|
| 2026.09.09 | ₩54,660 | ₩54,795 | ₩54,218 | ₩54,540 | -0.22% | 155.5만 |
|---|
| 2026.09.08 | ₩55,747 | ₩55,827 | ₩55,076 | ₩55,076 | -1.20% | 123.4만 |
|---|
| 2026.09.04 | ₩55,425 | ₩55,666 | ₩55,331 | ₩55,438 | +0.02% | 109.2만 |
|---|
| 2026.09.03 | ₩55,076 | ₩55,747 | ₩55,076 | ₩55,747 | +1.22% | 241.6만 |
|---|
| 2026.09.02 | ₩54,017 | ₩54,419 | ₩53,641 | ₩54,325 | +0.57% | 165.5만 |
|---|
| 2026.09.01 | ₩53,051 | ₩53,789 | ₩52,930 | ₩53,091 | +0.08% | 220.4만 |
|---|
| 2026.08.31 | ₩54,110 | ₩54,137 | ₩53,668 | ₩53,735 | -0.69% | 175.4만 |
|---|
| 2026.08.28 | ₩54,231 | ₩54,580 | ₩54,030 | ₩54,137 | -0.17% | 185만 |
|---|
| 2026.08.27 | ₩54,151 | ₩54,365 | ₩53,641 | ₩53,748 | -0.74% | 169.2만 |
|---|
| 2026.08.26 | ₩54,365 | ₩54,526 | ₩53,802 | ₩53,963 | -0.74% | 299.7만 |
|---|
| 2026.08.25 | ₩51,911 | ₩52,407 | ₩51,508 | ₩52,367 | +0.88% | 191.9만 |
|---|
| 2026.08.24 | ₩51,092 | ₩51,924 | ₩51,066 | ₩51,535 | +0.87% | 130.9만 |
|---|
| 2026.08.21 | ₩50,449 | ₩50,757 | ₩50,355 | ₩50,730 | +0.56% | 120.2만 |
|---|
| 2026.08.20 | ₩51,052 | ₩51,106 | ₩50,341 | ₩50,381 | -1.31% | 251.5만 |
|---|
| 2026.08.19 | ₩51,481 | ₩51,535 | ₩50,811 | ₩51,012 | -0.91% | 316.5만 |
|---|
| 2026.08.18 | ₩51,159 | ₩51,361 | ₩50,891 | ₩51,092 | -0.13% | 157.6만 |
|---|
| 2026.08.17 | ₩51,414 | ₩51,481 | ₩51,092 | ₩51,133 | -0.55% | 145.2만 |
|---|
| 2026.08.14 | ₩51,522 | ₩51,844 | ₩51,414 | ₩51,723 | +0.39% | 119.4만 |
|---|
| 2026.08.13 | ₩51,709 | ₩51,736 | ₩51,173 | ₩51,481 | -0.44% | 127.5만 |
|---|
| 2026.08.12 | ₩51,562 | ₩51,709 | ₩51,414 | ₩51,656 | +0.18% | 150.9만 |
|---|
| 2026.08.11 | ₩51,548 | ₩51,723 | ₩51,240 | ₩51,280 | -0.52% | 133.9만 |
|---|
| 2026.08.10 | ₩51,025 | ₩51,548 | ₩50,958 | ₩51,334 | +0.60% | 135.3만 |
|---|
| 2026.08.07 | ₩51,347 | ₩51,388 | ₩50,851 | ₩51,052 | -0.57% | 143만 |
|---|
| 2026.08.06 | ₩51,334 | ₩51,495 | ₩50,395 | ₩50,475 | -1.67% | 183.5만 |
|---|
| 2026.08.05 | ₩50,623 | ₩51,106 | ₩50,569 | ₩51,025 | +0.79% | 141.2만 |
|---|
| 2026.08.04 | ₩50,274 | ₩50,690 | ₩50,221 | ₩50,261 | -0.03% | 166.2만 |
|---|
| 2026.08.03 | ₩49,992 | ₩50,019 | ₩49,416 | ₩49,858 | -0.27% | 181.2만 |
|---|
| 2026.07.31 | ₩49,067 | ₩49,389 | ₩48,571 | ₩49,228 | +0.33% | 160.3만 |
|---|
| 2026.07.30 | ₩48,584 | ₩49,711 | ₩48,329 | ₩49,671 | +2.24% | 220.7만 |
|---|
| 2026.07.29 | ₩47,954 | ₩48,544 | ₩47,498 | ₩47,578 | -0.78% | 324.9만 |
|---|
| 2026.07.28 | ₩47,041 | ₩47,591 | ₩46,679 | ₩47,430 | +0.83% | 237.9만 |
|---|
| 2026.07.27 | ₩47,887 | ₩48,074 | ₩47,135 | ₩47,618 | -0.56% | 161.5만 |
|---|
| 2026.07.24 | ₩46,264 | ₩46,894 | ₩46,156 | ₩46,492 | +0.49% | 164.5만 |
|---|
| 2026.07.23 | ₩45,593 | ₩46,183 | ₩45,432 | ₩45,794 | +0.44% | 287.4만 |
|---|
| 2026.07.22 | ₩47,819 | ₩47,913 | ₩47,659 | ₩47,739 | -0.17% | 104.7만 |
|---|
| 2026.07.21 | ₩47,202 | ₩47,739 | ₩46,961 | ₩47,444 | +0.51% | 144.2만 |
|---|
| 2026.07.20 | ₩47,001 | ₩47,041 | ₩46,411 | ₩46,532 | -1.00% | 177.2만 |
|---|
| 2026.07.17 | ₩46,599 | ₩47,471 | ₩46,384 | ₩47,216 | +1.32% | 205만 |
|---|
| 2026.07.16 | ₩48,651 | ₩48,678 | ₩48,074 | ₩48,369 | -0.58% | 192.5만 |
|---|
| 2026.07.15 | ₩48,302 | ₩49,147 | ₩48,208 | ₩49,040 | +1.53% | 169.9만 |
|---|
| 2026.07.14 | ₩47,806 | ₩48,624 | ₩47,578 | ₩47,806 | 0.00% | 294.7만 |
|---|
| 2026.07.13 | ₩47,900 | ₩48,061 | ₩47,122 | ₩47,270 | -1.32% | 153.1만 |
|---|
| 2026.07.10 | ₩48,195 | ₩48,249 | ₩47,632 | ₩47,980 | -0.45% | 137.7만 |
|---|
| 2026.07.09 | ₩47,524 | ₩47,739 | ₩47,363 | ₩47,484 | -0.08% | 181.8만 |
|---|
| 2026.07.08 | ₩47,752 | ₩48,034 | ₩46,854 | ₩47,310 | -0.93% | 205만 |
|---|
| 2026.07.07 | ₩50,261 | ₩50,301 | ₩49,121 | ₩49,147 | -2.22% | 225.3만 |
|---|
| 2026.07.06 | ₩49,013 | ₩49,778 | ₩48,946 | ₩49,684 | +1.37% | 217.1만 |
|---|
| 2026.07.02 | ₩48,530 | ₩48,879 | ₩47,591 | ₩48,101 | -0.88% | 349.9만 |
|---|
| 2026.07.01 | ₩45,217 | ₩45,606 | ₩45,137 | ₩45,418 | +0.44% | 189.8만 |
|---|
| 2026.06.30 | ₩45,070 | ₩45,512 | ₩44,828 | ₩45,284 | +0.48% | 205.6만 |
|---|
| 2026.06.29 | ₩45,244 | ₩45,459 | ₩45,083 | ₩45,351 | +0.24% | 198.6만 |
|---|
| 2026.06.26 | ₩45,579 | ₩45,606 | ₩44,936 | ₩44,976 | -1.32% | 190.9만 |
|---|
| 2026.06.25 | ₩46,344 | ₩46,612 | ₩45,982 | ₩46,116 | -0.49% | 214.2만 |
|---|
| 2026.06.24 | ₩46,626 | ₩46,639 | ₩45,539 | ₩45,606 | -2.19% | 322.5만 |
|---|
| 2026.06.23 | ₩47,296 | ₩47,511 | ₩47,162 | ₩47,189 | -0.23% | 208.4만 |
|---|
| 2026.06.22 | ₩48,195 | ₩48,504 | ₩48,007 | ₩48,410 | +0.45% | 264만 |
|---|
| 2026.06.18 | ₩47,538 | ₩47,766 | ₩47,296 | ₩47,310 | -0.48% | 324.7만 |
|---|
| 2026.06.17 | ₩47,739 | ₩48,249 | ₩46,813 | ₩47,015 | -1.52% | 470.5만 |
|---|
| 2026.06.16 | ₩47,082 | ₩47,176 | ₩46,733 | ₩46,787 | -0.63% | 308.5만 |
|---|
| 2026.06.15 | ₩46,679 | ₩46,760 | ₩46,210 | ₩46,277 | -0.86% | 407.1만 |
|---|
| 2026.06.12 | ₩44,345 | ₩44,708 | ₩43,983 | ₩44,681 | +0.76% | 348.4만 |
|---|
| 2026.06.11 | ₩41,636 | ₩43,219 | ₩41,502 | ₩43,205 | +3.77% | 343.6만 |
|---|
| 2026.06.10 | ₩42,360 | ₩42,535 | ₩41,542 | ₩41,569 | -1.87% | 361.7만 |
|---|
| 2026.06.09 | ₩43,541 | ₩43,581 | ₩41,971 | ₩42,789 | -1.73% | 458.2만 |
|---|
| 2026.06.08 | ₩42,588 | ₩42,843 | ₩42,052 | ₩42,052 | -1.26% | 239.8만 |
|---|
| 2026.06.05 | ₩43,044 | ₩43,084 | ₩42,038 | ₩42,266 | -1.81% | 278.1만 |
|---|
| 2026.06.04 | ₩43,058 | ₩43,353 | ₩42,870 | ₩43,192 | +0.31% | 233.8만 |
|---|
| 2026.06.03 | ₩42,454 | ₩42,454 | ₩41,770 | ₩41,931 | -1.23% | 263.6만 |
|---|
| 2026.06.02 | ₩43,460 | ₩43,702 | ₩43,299 | ₩43,353 | -0.25% | 208.9만 |
|---|
| 2026.06.01 | ₩42,481 | ₩43,232 | ₩42,360 | ₩43,178 | +1.64% | 355.3만 |
|---|
| 2026.05.29 | ₩43,473 | ₩43,970 | ₩43,326 | ₩43,326 | -0.34% | 347.3만 |
|---|
| 2026.05.28 | ₩43,889 | ₩44,681 | ₩43,809 | ₩44,412 | +1.19% | 308만 |
|---|
| 2026.05.27 | ₩44,962 | ₩45,070 | ₩44,426 | ₩44,748 | -0.48% | 351.9만 |
|---|
| 2026.05.26 | ₩45,499 | ₩45,526 | ₩44,587 | ₩44,922 | -1.27% | 301.3만 |
|---|
| 2026.05.22 | ₩43,956 | ₩44,010 | ₩43,380 | ₩43,500 | -1.04% | 204.9만 |
|---|
| 2026.05.21 | ₩43,366 | ₩44,439 | ₩43,219 | ₩44,131 | +1.76% | 381.9만 |
|---|
| 2026.05.20 | ₩42,253 | ₩44,104 | ₩42,132 | ₩44,091 | +4.35% | 510만 |
|---|
| 2026.05.19 | ₩42,146 | ₩42,333 | ₩41,502 | ₩41,542 | -1.43% | 374.4만 |
|---|
| 2026.05.18 | ₩41,864 | ₩42,427 | ₩41,636 | ₩42,065 | +0.48% | 324.6만 |
|---|
| 2026.05.15 | ₩41,931 | ₩41,998 | ₩41,421 | ₩41,448 | -1.15% | 224.2만 |
|---|
| 2026.05.14 | ₩43,125 | ₩43,165 | ₩42,521 | ₩42,561 | -1.31% | 175.6만 |
|---|
| 2026.05.13 | ₩42,105 | ₩42,883 | ₩41,985 | ₩42,736 | +1.50% | 166.4만 |
|---|
| 2026.05.12 | ₩41,971 | ₩42,669 | ₩41,783 | ₩42,615 | +1.53% | 214.6만 |
|---|
| 2026.05.11 | ₩42,776 | ₩42,910 | ₩42,467 | ₩42,615 | -0.38% | 232만 |
|---|
| 2026.05.08 | ₩43,017 | ₩43,152 | ₩42,722 | ₩43,017 | 0.00% | 222.2만 |
|---|
| 2026.05.07 | ₩43,406 | ₩43,500 | ₩42,186 | ₩42,226 | -2.72% | 260.2만 |
|---|
| 2026.05.06 | ₩43,017 | ₩43,152 | ₩42,763 | ₩42,950 | -0.16% | 287.3만 |
|---|
| 2026.05.05 | ₩41,072 | ₩41,274 | ₩40,724 | ₩41,099 | +0.07% | 217.6만 |
|---|
| 2026.05.04 | ₩41,032 | ₩41,448 | ₩40,415 | ₩40,536 | -1.21% | 338.6만 |
|---|
| 2026.05.01 | ₩41,475 | ₩42,253 | ₩41,220 | ₩41,730 | +0.61% | 208.7만 |
|---|
| 2026.04.30 | ₩41,502 | ₩41,998 | ₩41,368 | ₩41,649 | +0.36% | 500.9만 |
|---|
| 2026.04.29 | ₩41,676 | ₩42,172 | ₩41,086 | ₩41,140 | -1.29% | 648.1만 |
|---|
| 2026.04.28 | ₩42,709 | ₩42,964 | ₩42,535 | ₩42,856 | +0.35% | 191.2만 |
|---|
| 2026.04.27 | ₩42,897 | ₩43,219 | ₩42,561 | ₩42,816 | -0.19% | 198.7만 |
|---|
| 2026.04.24 | ₩42,293 | ₩42,776 | ₩42,105 | ₩42,669 | +0.89% | 257.7만 |
|---|
| 2026.04.23 | ₩42,763 | ₩42,856 | ₩41,663 | ₩42,105 | -1.54% | 352.3만 |
|---|
| 2026.04.22 | ₩43,862 | ₩43,916 | ₩43,447 | ₩43,514 | -0.80% | 193.3만 |
|---|
| 2026.04.21 | ₩44,667 | ₩44,882 | ₩43,541 | ₩43,688 | -2.19% | 228.6만 |
|---|
| 2026.04.20 | ₩44,788 | ₩45,016 | ₩44,479 | ₩44,788 | 0.00% | 190.6만 |
|---|
| 2026.04.17 | ₩45,539 | ₩46,035 | ₩45,056 | ₩45,190 | -0.77% | 615.3만 |
|---|
| 2026.04.16 | ₩44,936 | ₩45,003 | ₩43,997 | ₩44,010 | -2.06% | 322.9만 |
|---|
| 2026.04.15 | ₩44,681 | ₩45,043 | ₩44,627 | ₩44,949 | +0.60% | 526.5만 |
|---|
| 2026.04.14 | ₩44,734 | ₩45,298 | ₩44,667 | ₩45,164 | +0.96% | 243.4만 |
|---|
| 2026.04.13 | ₩42,816 | ₩44,023 | ₩42,602 | ₩43,930 | +2.60% | 230.1만 |
|---|
| 2026.04.10 | ₩44,064 | ₩44,091 | ₩43,380 | ₩43,514 | -1.25% | 221.1만 |
|---|
| 2026.04.09 | ₩43,165 | ₩43,889 | ₩42,816 | ₩43,634 | +1.09% | 229.6만 |
|---|
| 2026.04.08 | ₩43,648 | ₩43,675 | ₩42,695 | ₩43,138 | -1.17% | 584.7만 |
|---|
| 2026.04.07 | ₩39,718 | ₩40,563 | ₩39,356 | ₩40,429 | +1.79% | 324.7만 |
|---|
| 2026.04.06 | ₩40,442 | ₩40,442 | ₩39,999 | ₩40,321 | -0.30% | 149만 |
|---|
| 2026.04.02 | ₩38,967 | ₩40,147 | ₩38,846 | ₩39,932 | +2.48% | 394.7만 |
|---|
| 2026.04.01 | ₩41,086 | ₩41,247 | ₩40,563 | ₩40,885 | -0.49% | 321.2만 |
|---|
| 2026.03.31 | ₩38,953 | ₩39,999 | ₩38,618 | ₩39,946 | +2.55% | 343.4만 |
|---|
| 2026.03.30 | ₩38,189 | ₩38,578 | ₩37,719 | ₩38,081 | -0.28% | 256.4만 |
|---|
| 2026.03.27 | ₩38,591 | ₩38,926 | ₩37,920 | ₩38,054 | -1.39% | 278.7만 |
|---|
| 2026.03.26 | ₩39,114 | ₩39,557 | ₩38,819 | ₩38,873 | -0.62% | 269만 |
|---|
| 2026.03.25 | ₩40,053 | ₩40,241 | ₩39,490 | ₩39,879 | -0.44% | 310.5만 |
|---|
| 2026.03.24 | ₩38,390 | ₩39,127 | ₩38,336 | ₩38,832 | +1.15% | 359.2만 |
|---|
| 2026.03.23 | ₩39,127 | ₩40,093 | ₩38,779 | ₩39,262 | +0.34% | 536.3만 |
|---|
| 2026.03.20 | ₩39,181 | ₩39,262 | ₩37,826 | ₩38,189 | -2.53% | 398.2만 |
|---|
| 2026.03.19 | ₩38,269 | ₩39,718 | ₩38,269 | ₩39,436 | +3.05% | 429.6만 |
|---|
| 2026.03.18 | ₩39,959 | ₩40,174 | ₩39,141 | ₩39,208 | -1.88% | 546.1만 |
|---|
| 2026.03.17 | ₩40,201 | ₩40,402 | ₩39,758 | ₩40,201 | 0.00% | 512만 |
|---|
| 2026.03.16 | ₩39,892 | ₩40,415 | ₩39,798 | ₩39,905 | +0.03% | 364.2만 |
|---|
| 2026.03.13 | ₩39,637 | ₩39,932 | ₩38,725 | ₩38,846 | -2.00% | 332.8만 |
|---|
| 2026.03.12 | ₩39,637 | ₩39,959 | ₩38,806 | ₩39,490 | -0.37% | 664.5만 |
|---|
| 2026.03.11 | ₩42,400 | ₩42,856 | ₩41,931 | ₩42,293 | -0.25% | 295.9만 |
|---|
| 2026.03.10 | ₩43,178 | ₩43,353 | ₩42,454 | ₩42,628 | -1.27% | 441.6만 |
|---|
| 2026.03.09 | ₩40,751 | ₩42,454 | ₩40,214 | ₩42,387 | +4.02% | 548.7만 |
|---|
| 2026.03.06 | ₩41,622 | ₩42,226 | ₩41,274 | ₩41,918 | +0.71% | 389.3만 |
|---|
| 2026.03.05 | ₩44,050 | ₩44,399 | ₩43,017 | ₩43,541 | -1.16% | 303.2만 |
|---|
| 2026.03.04 | ₩44,734 | ₩44,936 | ₩44,359 | ₩44,748 | +0.03% | 304.4만 |
|---|
| 2026.03.03 | ₩42,830 | ₩44,573 | ₩42,374 | ₩44,332 | +3.51% | 665.5만 |
|---|
| 2026.03.02 | ₩45,311 | ₩46,331 | ₩45,244 | ₩45,915 | +1.33% | 418.4만 |
|---|
| 2026.02.27 | ₩48,678 | ₩48,839 | ₩47,296 | ₩47,511 | -2.40% | 312.3만 |
|---|
| 2026.02.26 | ₩49,027 | ₩49,308 | ₩48,705 | ₩49,255 | +0.47% | 226.8만 |
|---|
| 2026.02.25 | ₩47,927 | ₩48,611 | ₩47,900 | ₩48,477 | +1.15% | 242.2만 |
|---|
| 2026.02.24 | ₩47,363 | ₩47,846 | ₩47,229 | ₩47,685 | +0.68% | 219.1만 |
|---|
| 2026.02.23 | ₩49,469 | ₩49,671 | ₩48,074 | ₩48,289 | -2.39% | 288.8만 |
|---|
| 2026.02.20 | ₩48,718 | ₩49,308 | ₩48,530 | ₩49,255 | +1.10% | 340.9만 |
|---|
| 2026.02.19 | ₩48,115 | ₩48,249 | ₩47,779 | ₩48,021 | -0.20% | 287.6만 |
|---|
| 2026.02.18 | ₩48,852 | ₩49,335 | ₩48,530 | ₩48,651 | -0.41% | 381.1만 |
|---|
| 2026.02.17 | ₩47,632 | ₩48,316 | ₩47,632 | ₩48,208 | +1.21% | 372.1만 |
|---|
| 2026.02.13 | ₩47,202 | ₩47,498 | ₩46,813 | ₩47,323 | +0.26% | 502만 |
|---|
| 2026.02.12 | ₩50,288 | ₩50,422 | ₩48,839 | ₩49,188 | -2.19% | 362.4만 |
|---|
| 2026.02.11 | ₩50,073 | ₩50,234 | ₩49,443 | ₩50,033 | -0.08% | 284.7만 |
|---|
| 2026.02.10 | ₩50,891 | ₩51,066 | ₩49,992 | ₩50,449 | -0.87% | 297.3만 |
|---|
| 2026.02.09 | ₩50,288 | ₩51,066 | ₩50,113 | ₩50,945 | +1.31% | 247.9만 |
|---|
| 2026.02.06 | ₩49,282 | ₩49,979 | ₩49,268 | ₩49,925 | +1.31% | 256만 |
|---|
| 2026.02.05 | ₩49,201 | ₩49,577 | ₩48,182 | ₩48,463 | -1.50% | 415.7만 |
|---|
| 2026.02.04 | ₩51,092 | ₩51,388 | ₩50,207 | ₩50,838 | -0.50% | 525.4만 |
|---|
| 2026.02.03 | ₩53,279 | ₩53,681 | ₩52,581 | ₩53,453 | +0.33% | 366.4만 |
|---|
| 2026.02.02 | ₩52,756 | ₩53,386 | ₩52,742 | ₩53,118 | +0.69% | 258.7만 |
|---|
| 2026.01.30 | ₩52,823 | ₩53,292 | ₩52,367 | ₩52,608 | -0.41% | 372.5만 |
|---|
| 2026.01.29 | ₩52,917 | ₩53,225 | ₩51,495 | ₩52,474 | -0.84% | 432.9만 |
|---|
| 2026.01.28 | ₩53,131 | ₩53,695 | ₩52,219 | ₩53,037 | -0.18% | 492.4만 |
|---|
| 2026.01.27 | ₩53,158 | ₩54,231 | ₩53,158 | ₩54,097 | +1.77% | 299.7만 |
|---|
| 2026.01.26 | ₩52,863 | ₩53,078 | ₩52,783 | ₩52,850 | -0.03% | 204.1만 |
|---|
| 2026.01.23 | ₩51,884 | ₩52,420 | ₩51,656 | ₩52,420 | +1.03% | 202.4만 |
|---|
| 2026.01.22 | ₩51,991 | ₩52,662 | ₩51,803 | ₩52,501 | +0.98% | 329만 |
|---|
| 2026.01.21 | ₩50,033 | ₩50,931 | ₩49,791 | ₩50,824 | +1.58% | 375.9만 |
|---|
| 2026.01.20 | ₩50,851 | ₩51,173 | ₩50,274 | ₩50,288 | -1.11% | 310.6만 |
|---|
| 2026.01.16 | ₩52,206 | ₩52,487 | ₩51,991 | ₩52,152 | -0.10% | 199.2만 |
|---|
| 2026.01.15 | ₩52,179 | ₩52,581 | ₩52,058 | ₩52,139 | -0.08% | 346.7만 |
|---|
| 2026.01.14 | ₩52,622 | ₩52,675 | ₩52,340 | ₩52,568 | -0.10% | 208.8만 |
|---|
| 2026.01.13 | ₩52,876 | ₩52,984 | ₩52,420 | ₩52,487 | -0.74% | 196.9만 |
|---|
| 2026.01.12 | ₩52,501 | ₩52,997 | ₩52,420 | ₩52,836 | +0.64% | 211.6만 |
|---|
| 2026.01.09 | ₩51,642 | ₩51,669 | ₩51,012 | ₩51,441 | -0.39% | 245.2만 |
|---|
| 2026.01.08 | ₩51,830 | ₩52,139 | ₩51,683 | ₩52,085 | +0.49% | 213.9만 |
|---|
| 2026.01.07 | ₩51,924 | ₩51,924 | ₩51,548 | ₩51,776 | -0.28% | 248.6만 |
|---|
| 2026.01.06 | ₩53,239 | ₩53,239 | ₩52,192 | ₩52,233 | -1.89% | 315.5만 |
|---|
| 2026.01.05 | ₩52,836 | ₩53,413 | ₩52,729 | ₩53,239 | +0.76% | 268.7만 |
|---|
| 2026.01.02 | ₩52,769 | ₩53,158 | ₩52,622 | ₩53,104 | +0.64% | 188.4만 |
|---|
| 2025.12.31 | ₩52,085 | ₩52,085 | ₩51,723 | ₩51,723 | -0.70% | 81.1만 |
|---|
| 2025.12.30 | ₩52,300 | ₩52,300 | ₩51,897 | ₩52,058 | -0.46% | 147.8만 |
|---|
| 2025.12.29 | ₩52,326 | ₩52,407 | ₩51,562 | ₩51,803 | -1.00% | 229.9만 |
|---|
| 2025.12.26 | ₩53,185 | ₩53,359 | ₩53,037 | ₩53,198 | +0.03% | 100.5만 |
|---|
| 2025.12.24 | ₩52,796 | ₩53,145 | ₩52,769 | ₩53,011 | +0.41% | 81.3만 |
|---|
| 2025.12.23 | ₩52,300 | ₩52,876 | ₩52,300 | ₩52,796 | +0.95% | 194.7만 |
|---|
| 2025.12.22 | ₩51,844 | ₩52,139 | ₩51,763 | ₩51,884 | +0.08% | 207.3만 |
|---|
| 2025.12.19 | ₩51,414 | ₩51,991 | ₩51,361 | ₩51,803 | +0.76% | 256.6만 |
|---|
| 2025.12.18 | ₩50,703 | ₩51,455 | ₩50,489 | ₩51,267 | +1.11% | 289.9만 |
|---|
| 2025.12.17 | ₩49,778 | ₩50,100 | ₩49,630 | ₩49,697 | -0.16% | 236.2만 |
|---|
| 2025.12.16 | ₩50,381 | ₩50,542 | ₩50,006 | ₩50,247 | -0.27% | 205.4만 |
|---|
| 2025.12.15 | ₩50,422 | ₩50,690 | ₩50,314 | ₩50,422 | 0.00% | 229.5만 |
|---|
| 2025.12.12 | ₩50,985 | ₩51,025 | ₩49,563 | ₩50,046 | -1.84% | 286.6만 |
|---|
| 2025.12.11 | ₩50,945 | ₩51,884 | ₩50,891 | ₩51,709 | +1.50% | 295.2만 |
|---|
| 2025.12.10 | ₩49,952 | ₩50,690 | ₩49,885 | ₩50,529 | +1.15% | 239.8만 |
|---|
| 2025.12.09 | ₩49,697 | ₩50,314 | ₩49,644 | ₩49,832 | +0.27% | 268.6만 |
|---|
| 2025.12.08 | ₩49,067 | ₩49,349 | ₩48,933 | ₩49,134 | +0.14% | 228.3만 |
|---|
| 2025.12.05 | ₩48,638 | ₩48,852 | ₩48,544 | ₩48,638 | 0.00% | 252.4만 |
|---|
| 2025.12.04 | ₩48,115 | ₩48,638 | ₩48,115 | ₩48,329 | +0.45% | 175.5만 |
|---|
| 2025.12.03 | ₩48,101 | ₩48,316 | ₩47,685 | ₩48,262 | +0.33% | 263.7만 |
|---|
| 2025.12.02 | ₩48,410 | ₩48,691 | ₩48,343 | ₩48,504 | +0.19% | 182.5만 |
|---|
| 2025.12.01 | ₩47,363 | ₩47,685 | ₩47,202 | ₩47,404 | +0.08% | 256.9만 |
|---|
| 2025.11.28 | ₩47,551 | ₩47,779 | ₩47,457 | ₩47,712 | +0.34% | 140.7만 |
|---|
| 2025.11.26 | ₩47,337 | ₩47,739 | ₩47,283 | ₩47,591 | +0.54% | 189.3만 |
|---|
| 2025.11.25 | ₩46,424 | ₩46,746 | ₩46,009 | ₩46,626 | +0.43% | 193.8만 |
|---|
| 2025.11.24 | ₩45,338 | ₩45,700 | ₩45,284 | ₩45,486 | +0.33% | 231.4만 |
|---|
| 2025.11.21 | ₩45,566 | ₩45,915 | ₩45,056 | ₩45,834 | +0.59% | 297만 |
|---|
| 2025.11.20 | ₩46,532 | ₩46,921 | ₩44,962 | ₩45,003 | -3.29% | 276.9만 |
|---|
| 2025.11.19 | ₩46,357 | ₩46,652 | ₩46,009 | ₩46,411 | +0.12% | 264.2만 |
|---|
| 2025.11.18 | ₩45,727 | ₩46,103 | ₩45,378 | ₩45,727 | 0.00% | 359.5만 |
|---|
| 2025.11.17 | ₩48,745 | ₩48,799 | ₩46,854 | ₩47,109 | -3.36% | 386만 |
|---|
| 2025.11.14 | ₩49,469 | ₩49,885 | ₩49,214 | ₩49,536 | +0.14% | 279.9만 |
|---|
| 2025.11.13 | ₩51,964 | ₩52,018 | ₩50,623 | ₩50,838 | -2.17% | 359.1만 |
|---|
| 2025.11.12 | ₩51,253 | ₩51,857 | ₩51,253 | ₩51,830 | +1.13% | 256.4만 |
|---|
| 2025.11.11 | ₩50,757 | ₩50,905 | ₩50,435 | ₩50,610 | -0.29% | 275.9만 |
|---|
| 2025.11.10 | ₩49,751 | ₩50,757 | ₩49,751 | ₩50,744 | +2.00% | 310.8만 |
|---|
| 2025.11.07 | ₩48,155 | ₩48,946 | ₩47,766 | ₩48,933 | +1.62% | 240.5만 |
|---|
| 2025.11.06 | ₩48,893 | ₩49,013 | ₩48,302 | ₩48,557 | -0.69% | 234만 |
|---|
| 2025.11.05 | ₩48,195 | ₩48,919 | ₩48,115 | ₩48,852 | +1.36% | 179.2만 |
|---|
| 2025.11.04 | ₩47,954 | ₩48,638 | ₩47,819 | ₩48,101 | +0.31% | 220.9만 |
|---|
| 2025.11.03 | ₩48,289 | ₩48,665 | ₩47,940 | ₩48,517 | +0.47% | 210.1만 |
|---|
| 2025.10.31 | ₩47,752 | ₩48,021 | ₩47,068 | ₩47,980 | +0.48% | 235.9만 |
|---|
| 2025.10.30 | ₩48,222 | ₩48,463 | ₩47,887 | ₩48,235 | +0.03% | 232.3만 |
|---|
| 2025.10.29 | ₩48,262 | ₩49,402 | ₩47,980 | ₩48,208 | -0.11% | 503.8만 |
|---|
| 2025.10.28 | ₩46,009 | ₩46,398 | ₩45,942 | ₩46,290 | +0.61% | 262.2만 |
|---|
| 2025.10.27 | ₩45,432 | ₩45,646 | ₩45,365 | ₩45,526 | +0.21% | 193.8만 |
|---|
| 2025.10.24 | ₩44,882 | ₩45,298 | ₩44,842 | ₩45,097 | +0.48% | 150.9만 |
|---|
| 2025.10.23 | ₩44,989 | ₩45,016 | ₩44,708 | ₩44,775 | -0.48% | 149.9만 |
|---|
| 2025.10.22 | ₩44,708 | ₩44,801 | ₩44,198 | ₩44,520 | -0.42% | 198.6만 |
|---|
| 2025.10.21 | ₩44,989 | ₩45,016 | ₩44,479 | ₩44,506 | -1.07% | 193.3만 |
|---|
| 2025.10.20 | ₩45,418 | ₩45,553 | ₩45,150 | ₩45,472 | +0.12% | 145.7만 |
|---|
| 2025.10.17 | ₩45,553 | ₩45,714 | ₩44,708 | ₩45,056 | -1.09% | 344.5만 |
|---|
| 2025.10.16 | ₩47,363 | ₩47,766 | ₩46,988 | ₩47,082 | -0.59% | 238만 |
|---|
| 2025.10.15 | ₩47,176 | ₩47,323 | ₩46,505 | ₩46,854 | -0.68% | 168.3만 |
|---|
| 2025.10.14 | ₩46,948 | ₩47,632 | ₩46,746 | ₩47,323 | +0.80% | 177.1만 |
|---|
| 2025.10.13 | ₩46,894 | ₩47,404 | ₩46,881 | ₩47,350 | +0.97% | 151.2만 |
|---|
| 2025.10.10 | ₩47,390 | ₩47,752 | ₩46,304 | ₩46,357 | -2.18% | 203.1만 |
|---|