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 | ₩45,321 | ₩45,321 | ₩44,932 | ₩45,174 | -0.33% | 176.1만 |
| 2026.10.08 | ₩44,718 | ₩45,214 | ₩44,463 | ₩45,107 | +0.87% | 291.9만 |
| 2026.10.07 | ₩44,597 | ₩45,120 | ₩44,436 | ₩44,999 | +0.90% | 326.1만 |
| 2026.10.06 | ₩47,333 | ₩47,548 | ₩47,038 | ₩47,118 | -0.45% | 152만 |
| 2026.10.05 | ₩46,662 | ₩47,199 | ₩46,636 | ₩46,904 | +0.52% | 193.1만 |
| 2026.10.02 | ₩46,314 | ₩46,998 | ₩46,126 | ₩46,904 | +1.27% | 272.8만 |
| 2026.10.01 | ₩47,494 | ₩47,682 | ₩46,461 | ₩47,118 | -0.79% | 342.3만 |
| 2026.09.30 | ₩48,352 | ₩48,701 | ₩48,111 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,138 |
| -0.44% |
| 199.9만 |
| 2026.09.29 | ₩48,352 | ₩48,487 | ₩48,004 | ₩48,433 | +0.17% | 193.7만 |
|---|
| 2026.09.28 | ₩48,527 | ₩48,929 | ₩48,111 | ₩48,393 | -0.28% | 235.9만 |
|---|
| 2026.09.25 | ₩48,433 | ₩49,077 | ₩48,138 | ₩49,050 | +1.27% | 165.5만 |
|---|
| 2026.09.24 | ₩47,735 | ₩47,883 | ₩47,159 | ₩47,776 | +0.08% | 251.4만 |
|---|
| 2026.09.23 | ₩48,741 | ₩48,996 | ₩47,990 | ₩48,111 | -1.29% | 381.3만 |
|---|
| 2026.09.22 | ₩51,357 | ₩51,384 | ₩50,056 | ₩50,378 | -1.91% | 190.9만 |
|---|
| 2026.09.21 | ₩51,478 | ₩51,518 | ₩50,995 | ₩51,303 | -0.34% | 123만 |
|---|
| 2026.09.18 | ₩51,169 | ₩51,182 | ₩50,659 | ₩50,941 | -0.45% | 186.7만 |
|---|
| 2026.09.17 | ₩52,390 | ₩52,738 | ₩52,095 | ₩52,376 | -0.03% | 181.4만 |
|---|
| 2026.09.16 | ₩51,773 | ₩52,255 | ₩50,928 | ₩51,451 | -0.62% | 189.2만 |
|---|
| 2026.09.15 | ₩51,947 | ₩52,202 | ₩51,478 | ₩51,893 | -0.10% | 129.9만 |
|---|
| 2026.09.14 | ₩52,859 | ₩53,369 | ₩52,309 | ₩52,805 | -0.10% | 348.1만 |
|---|
| 2026.09.11 | ₩54,536 | ₩54,562 | ₩54,026 | ₩54,294 | -0.44% | 169.1만 |
|---|
| 2026.09.10 | ₩54,241 | ₩54,603 | ₩53,972 | ₩54,120 | -0.22% | 147만 |
|---|
| 2026.09.09 | ₩54,656 | ₩54,790 | ₩54,214 | ₩54,536 | -0.22% | 155.5만 |
|---|
| 2026.09.08 | ₩55,743 | ₩55,823 | ₩55,072 | ₩55,072 | -1.20% | 123.4만 |
|---|
| 2026.09.04 | ₩55,421 | ₩55,662 | ₩55,327 | ₩55,434 | +0.02% | 109.2만 |
|---|
| 2026.09.03 | ₩55,072 | ₩55,743 | ₩55,072 | ₩55,743 | +1.22% | 241.6만 |
|---|
| 2026.09.02 | ₩54,013 | ₩54,415 | ₩53,637 | ₩54,321 | +0.57% | 165.5만 |
|---|
| 2026.09.01 | ₩53,047 | ₩53,785 | ₩52,926 | ₩53,087 | +0.08% | 220.4만 |
|---|
| 2026.08.31 | ₩54,106 | ₩54,133 | ₩53,664 | ₩53,731 | -0.69% | 175.4만 |
|---|
| 2026.08.28 | ₩54,227 | ₩54,576 | ₩54,026 | ₩54,133 | -0.17% | 185만 |
|---|
| 2026.08.27 | ₩54,147 | ₩54,361 | ₩53,637 | ₩53,744 | -0.74% | 169.2만 |
|---|
| 2026.08.26 | ₩54,361 | ₩54,522 | ₩53,798 | ₩53,959 | -0.74% | 299.7만 |
|---|
| 2026.08.25 | ₩51,907 | ₩52,403 | ₩51,504 | ₩52,363 | +0.88% | 191.9만 |
|---|
| 2026.08.24 | ₩51,089 | ₩51,920 | ₩51,062 | ₩51,531 | +0.87% | 130.9만 |
|---|
| 2026.08.21 | ₩50,445 | ₩50,753 | ₩50,351 | ₩50,726 | +0.56% | 120.2만 |
|---|
| 2026.08.20 | ₩51,048 | ₩51,102 | ₩50,337 | ₩50,378 | -1.31% | 251.5만 |
|---|
| 2026.08.19 | ₩51,478 | ₩51,531 | ₩50,807 | ₩51,008 | -0.91% | 316.5만 |
|---|
| 2026.08.18 | ₩51,156 | ₩51,357 | ₩50,887 | ₩51,089 | -0.13% | 157.6만 |
|---|
| 2026.08.17 | ₩51,410 | ₩51,478 | ₩51,089 | ₩51,129 | -0.55% | 145.2만 |
|---|
| 2026.08.14 | ₩51,518 | ₩51,840 | ₩51,410 | ₩51,719 | +0.39% | 119.4만 |
|---|
| 2026.08.13 | ₩51,706 | ₩51,732 | ₩51,169 | ₩51,478 | -0.44% | 127.5만 |
|---|
| 2026.08.12 | ₩51,558 | ₩51,706 | ₩51,410 | ₩51,652 | +0.18% | 150.9만 |
|---|
| 2026.08.11 | ₩51,545 | ₩51,719 | ₩51,236 | ₩51,276 | -0.52% | 133.9만 |
|---|
| 2026.08.10 | ₩51,022 | ₩51,545 | ₩50,954 | ₩51,330 | +0.60% | 135.3만 |
|---|
| 2026.08.07 | ₩51,343 | ₩51,384 | ₩50,847 | ₩51,048 | -0.57% | 143만 |
|---|
| 2026.08.06 | ₩51,330 | ₩51,491 | ₩50,391 | ₩50,472 | -1.67% | 183.5만 |
|---|
| 2026.08.05 | ₩50,619 | ₩51,102 | ₩50,566 | ₩51,022 | +0.79% | 141.2만 |
|---|
| 2026.08.04 | ₩50,270 | ₩50,686 | ₩50,217 | ₩50,257 | -0.03% | 166.2만 |
|---|
| 2026.08.03 | ₩49,989 | ₩50,016 | ₩49,412 | ₩49,855 | -0.27% | 181.2만 |
|---|
| 2026.07.31 | ₩49,063 | ₩49,385 | ₩48,567 | ₩49,224 | +0.33% | 160.3만 |
|---|
| 2026.07.30 | ₩48,580 | ₩49,707 | ₩48,326 | ₩49,667 | +2.24% | 220.7만 |
|---|
| 2026.07.29 | ₩47,950 | ₩48,540 | ₩47,494 | ₩47,574 | -0.78% | 324.9만 |
|---|
| 2026.07.28 | ₩47,038 | ₩47,588 | ₩46,676 | ₩47,427 | +0.83% | 237.9만 |
|---|
| 2026.07.27 | ₩47,883 | ₩48,071 | ₩47,132 | ₩47,615 | -0.56% | 161.5만 |
|---|
| 2026.07.24 | ₩46,260 | ₩46,890 | ₩46,153 | ₩46,488 | +0.49% | 164.5만 |
|---|
| 2026.07.23 | ₩45,589 | ₩46,180 | ₩45,428 | ₩45,791 | +0.44% | 287.4만 |
|---|
| 2026.07.22 | ₩47,816 | ₩47,910 | ₩47,655 | ₩47,735 | -0.17% | 104.7만 |
|---|
| 2026.07.21 | ₩47,199 | ₩47,735 | ₩46,958 | ₩47,440 | +0.51% | 144.2만 |
|---|
| 2026.07.20 | ₩46,998 | ₩47,038 | ₩46,408 | ₩46,528 | -1.00% | 177.2만 |
|---|
| 2026.07.17 | ₩46,595 | ₩47,467 | ₩46,381 | ₩47,212 | +1.32% | 205만 |
|---|
| 2026.07.16 | ₩48,648 | ₩48,674 | ₩48,071 | ₩48,366 | -0.58% | 192.5만 |
|---|
| 2026.07.15 | ₩48,299 | ₩49,144 | ₩48,205 | ₩49,036 | +1.53% | 169.9만 |
|---|
| 2026.07.14 | ₩47,803 | ₩48,621 | ₩47,574 | ₩47,803 | 0.00% | 294.7만 |
|---|
| 2026.07.13 | ₩47,896 | ₩48,057 | ₩47,118 | ₩47,266 | -1.32% | 153.1만 |
|---|
| 2026.07.10 | ₩48,191 | ₩48,245 | ₩47,628 | ₩47,977 | -0.45% | 137.7만 |
|---|
| 2026.07.09 | ₩47,521 | ₩47,735 | ₩47,360 | ₩47,481 | -0.08% | 181.8만 |
|---|
| 2026.07.08 | ₩47,749 | ₩48,031 | ₩46,850 | ₩47,306 | -0.93% | 205만 |
|---|
| 2026.07.07 | ₩50,257 | ₩50,297 | ₩49,117 | ₩49,144 | -2.22% | 225.3만 |
|---|
| 2026.07.06 | ₩49,010 | ₩49,774 | ₩48,943 | ₩49,680 | +1.37% | 217.1만 |
|---|
| 2026.07.02 | ₩48,527 | ₩48,876 | ₩47,588 | ₩48,098 | -0.88% | 349.9만 |
|---|
| 2026.07.01 | ₩45,214 | ₩45,603 | ₩45,133 | ₩45,415 | +0.44% | 189.8만 |
|---|
| 2026.06.30 | ₩45,066 | ₩45,509 | ₩44,825 | ₩45,281 | +0.48% | 205.6만 |
|---|
| 2026.06.29 | ₩45,241 | ₩45,455 | ₩45,080 | ₩45,348 | +0.24% | 198.6만 |
|---|
| 2026.06.26 | ₩45,576 | ₩45,603 | ₩44,932 | ₩44,972 | -1.32% | 190.9만 |
|---|
| 2026.06.25 | ₩46,341 | ₩46,609 | ₩45,978 | ₩46,113 | -0.49% | 214.2만 |
|---|
| 2026.06.24 | ₩46,622 | ₩46,636 | ₩45,536 | ₩45,603 | -2.19% | 322.5만 |
|---|
| 2026.06.23 | ₩47,293 | ₩47,507 | ₩47,159 | ₩47,186 | -0.23% | 208.4만 |
|---|
| 2026.06.22 | ₩48,191 | ₩48,500 | ₩48,004 | ₩48,406 | +0.45% | 264만 |
|---|
| 2026.06.18 | ₩47,534 | ₩47,762 | ₩47,293 | ₩47,306 | -0.48% | 324.7만 |
|---|
| 2026.06.17 | ₩47,735 | ₩48,245 | ₩46,810 | ₩47,011 | -1.52% | 470.5만 |
|---|
| 2026.06.16 | ₩47,078 | ₩47,172 | ₩46,729 | ₩46,783 | -0.63% | 308.5만 |
|---|
| 2026.06.15 | ₩46,676 | ₩46,756 | ₩46,206 | ₩46,273 | -0.86% | 407.1만 |
|---|
| 2026.06.12 | ₩44,342 | ₩44,704 | ₩43,980 | ₩44,677 | +0.76% | 348.4만 |
|---|
| 2026.06.11 | ₩41,633 | ₩43,215 | ₩41,499 | ₩43,202 | +3.77% | 343.6만 |
|---|
| 2026.06.10 | ₩42,357 | ₩42,531 | ₩41,539 | ₩41,566 | -1.87% | 361.7만 |
|---|
| 2026.06.09 | ₩43,537 | ₩43,578 | ₩41,968 | ₩42,786 | -1.73% | 458.2만 |
|---|
| 2026.06.08 | ₩42,585 | ₩42,840 | ₩42,049 | ₩42,049 | -1.26% | 239.8만 |
|---|
| 2026.06.05 | ₩43,041 | ₩43,081 | ₩42,035 | ₩42,263 | -1.81% | 278.1만 |
|---|
| 2026.06.04 | ₩43,054 | ₩43,350 | ₩42,867 | ₩43,189 | +0.31% | 233.8만 |
|---|
| 2026.06.03 | ₩42,451 | ₩42,451 | ₩41,767 | ₩41,928 | -1.23% | 263.6만 |
|---|
| 2026.06.02 | ₩43,457 | ₩43,698 | ₩43,296 | ₩43,350 | -0.25% | 208.9만 |
|---|
| 2026.06.01 | ₩42,478 | ₩43,229 | ₩42,357 | ₩43,175 | +1.64% | 355.3만 |
|---|
| 2026.05.29 | ₩43,470 | ₩43,967 | ₩43,323 | ₩43,323 | -0.34% | 347.3만 |
|---|
| 2026.05.28 | ₩43,886 | ₩44,677 | ₩43,806 | ₩44,409 | +1.19% | 308만 |
|---|
| 2026.05.27 | ₩44,959 | ₩45,066 | ₩44,423 | ₩44,744 | -0.48% | 351.9만 |
|---|
| 2026.05.26 | ₩45,496 | ₩45,522 | ₩44,583 | ₩44,919 | -1.27% | 301.3만 |
|---|
| 2026.05.22 | ₩43,953 | ₩44,007 | ₩43,376 | ₩43,497 | -1.04% | 204.9만 |
|---|
| 2026.05.21 | ₩43,363 | ₩44,436 | ₩43,215 | ₩44,127 | +1.76% | 381.9만 |
|---|
| 2026.05.20 | ₩42,250 | ₩44,101 | ₩42,129 | ₩44,087 | +4.35% | 510만 |
|---|
| 2026.05.19 | ₩42,142 | ₩42,330 | ₩41,499 | ₩41,539 | -1.43% | 374.4만 |
|---|
| 2026.05.18 | ₩41,861 | ₩42,424 | ₩41,633 | ₩42,062 | +0.48% | 324.6만 |
|---|
| 2026.05.15 | ₩41,928 | ₩41,995 | ₩41,418 | ₩41,445 | -1.15% | 224.2만 |
|---|
| 2026.05.14 | ₩43,122 | ₩43,162 | ₩42,518 | ₩42,558 | -1.31% | 175.6만 |
|---|
| 2026.05.13 | ₩42,102 | ₩42,880 | ₩41,981 | ₩42,733 | +1.50% | 166.4만 |
|---|
| 2026.05.12 | ₩41,968 | ₩42,665 | ₩41,780 | ₩42,612 | +1.53% | 214.6만 |
|---|
| 2026.05.11 | ₩42,773 | ₩42,907 | ₩42,464 | ₩42,612 | -0.38% | 232만 |
|---|
| 2026.05.08 | ₩43,014 | ₩43,148 | ₩42,719 | ₩43,014 | 0.00% | 222.2만 |
|---|
| 2026.05.07 | ₩43,403 | ₩43,497 | ₩42,183 | ₩42,223 | -2.72% | 260.2만 |
|---|
| 2026.05.06 | ₩43,014 | ₩43,148 | ₩42,759 | ₩42,947 | -0.16% | 287.3만 |
|---|
| 2026.05.05 | ₩41,069 | ₩41,271 | ₩40,721 | ₩41,096 | +0.07% | 217.6만 |
|---|
| 2026.05.04 | ₩41,029 | ₩41,445 | ₩40,412 | ₩40,533 | -1.21% | 338.6만 |
|---|
| 2026.05.01 | ₩41,472 | ₩42,250 | ₩41,217 | ₩41,727 | +0.61% | 208.7만 |
|---|
| 2026.04.30 | ₩41,499 | ₩41,995 | ₩41,364 | ₩41,646 | +0.36% | 500.9만 |
|---|
| 2026.04.29 | ₩41,673 | ₩42,169 | ₩41,083 | ₩41,136 | -1.29% | 648.1만 |
|---|
| 2026.04.28 | ₩42,706 | ₩42,961 | ₩42,531 | ₩42,853 | +0.35% | 191.2만 |
|---|
| 2026.04.27 | ₩42,893 | ₩43,215 | ₩42,558 | ₩42,813 | -0.19% | 198.7만 |
|---|
| 2026.04.24 | ₩42,290 | ₩42,773 | ₩42,102 | ₩42,665 | +0.89% | 257.7만 |
|---|
| 2026.04.23 | ₩42,759 | ₩42,853 | ₩41,660 | ₩42,102 | -1.54% | 352.3만 |
|---|
| 2026.04.22 | ₩43,859 | ₩43,913 | ₩43,443 | ₩43,510 | -0.80% | 193.3만 |
|---|
| 2026.04.21 | ₩44,664 | ₩44,879 | ₩43,537 | ₩43,685 | -2.19% | 228.6만 |
|---|
| 2026.04.20 | ₩44,785 | ₩45,013 | ₩44,476 | ₩44,785 | 0.00% | 190.6만 |
|---|
| 2026.04.17 | ₩45,536 | ₩46,032 | ₩45,053 | ₩45,187 | -0.77% | 615.3만 |
|---|
| 2026.04.16 | ₩44,932 | ₩44,999 | ₩43,993 | ₩44,007 | -2.06% | 322.9만 |
|---|
| 2026.04.15 | ₩44,677 | ₩45,040 | ₩44,624 | ₩44,946 | +0.60% | 526.5만 |
|---|
| 2026.04.14 | ₩44,731 | ₩45,294 | ₩44,664 | ₩45,160 | +0.96% | 243.4만 |
|---|
| 2026.04.13 | ₩42,813 | ₩44,020 | ₩42,598 | ₩43,926 | +2.60% | 230.1만 |
|---|
| 2026.04.10 | ₩44,060 | ₩44,087 | ₩43,376 | ₩43,510 | -1.25% | 221.1만 |
|---|
| 2026.04.09 | ₩43,162 | ₩43,886 | ₩42,813 | ₩43,631 | +1.09% | 229.6만 |
|---|
| 2026.04.08 | ₩43,645 | ₩43,671 | ₩42,692 | ₩43,135 | -1.17% | 584.7만 |
|---|
| 2026.04.07 | ₩39,715 | ₩40,560 | ₩39,353 | ₩40,426 | +1.79% | 324.7만 |
|---|
| 2026.04.06 | ₩40,439 | ₩40,439 | ₩39,996 | ₩40,318 | -0.30% | 149만 |
|---|
| 2026.04.02 | ₩38,964 | ₩40,144 | ₩38,843 | ₩39,929 | +2.48% | 394.7만 |
|---|
| 2026.04.01 | ₩41,083 | ₩41,244 | ₩40,560 | ₩40,882 | -0.49% | 321.2만 |
|---|
| 2026.03.31 | ₩38,950 | ₩39,996 | ₩38,615 | ₩39,943 | +2.55% | 343.4만 |
|---|
| 2026.03.30 | ₩38,186 | ₩38,575 | ₩37,716 | ₩38,078 | -0.28% | 256.4만 |
|---|
| 2026.03.27 | ₩38,588 | ₩38,923 | ₩37,917 | ₩38,052 | -1.39% | 278.7만 |
|---|
| 2026.03.26 | ₩39,111 | ₩39,554 | ₩38,816 | ₩38,870 | -0.62% | 269만 |
|---|
| 2026.03.25 | ₩40,050 | ₩40,238 | ₩39,487 | ₩39,876 | -0.44% | 310.5만 |
|---|
| 2026.03.24 | ₩38,387 | ₩39,125 | ₩38,333 | ₩38,829 | +1.15% | 359.2만 |
|---|
| 2026.03.23 | ₩39,125 | ₩40,090 | ₩38,776 | ₩39,259 | +0.34% | 536.3만 |
|---|
| 2026.03.20 | ₩39,178 | ₩39,259 | ₩37,824 | ₩38,186 | -2.53% | 398.2만 |
|---|
| 2026.03.19 | ₩38,266 | ₩39,715 | ₩38,266 | ₩39,433 | +3.05% | 429.6만 |
|---|
| 2026.03.18 | ₩39,956 | ₩40,171 | ₩39,138 | ₩39,205 | -1.88% | 546.1만 |
|---|
| 2026.03.17 | ₩40,198 | ₩40,399 | ₩39,755 | ₩40,198 | 0.00% | 512만 |
|---|
| 2026.03.16 | ₩39,889 | ₩40,412 | ₩39,795 | ₩39,902 | +0.03% | 364.2만 |
|---|
| 2026.03.13 | ₩39,634 | ₩39,929 | ₩38,722 | ₩38,843 | -2.00% | 332.8만 |
|---|
| 2026.03.12 | ₩39,634 | ₩39,956 | ₩38,803 | ₩39,487 | -0.37% | 664.5만 |
|---|
| 2026.03.11 | ₩42,397 | ₩42,853 | ₩41,928 | ₩42,290 | -0.25% | 295.9만 |
|---|
| 2026.03.10 | ₩43,175 | ₩43,350 | ₩42,451 | ₩42,625 | -1.27% | 441.6만 |
|---|
| 2026.03.09 | ₩40,747 | ₩42,451 | ₩40,211 | ₩42,384 | +4.02% | 548.7만 |
|---|
| 2026.03.06 | ₩41,619 | ₩42,223 | ₩41,271 | ₩41,914 | +0.71% | 389.3만 |
|---|
| 2026.03.05 | ₩44,047 | ₩44,396 | ₩43,014 | ₩43,537 | -1.16% | 303.2만 |
|---|
| 2026.03.04 | ₩44,731 | ₩44,932 | ₩44,355 | ₩44,744 | +0.03% | 304.4만 |
|---|
| 2026.03.03 | ₩42,826 | ₩44,570 | ₩42,370 | ₩44,329 | +3.51% | 665.5만 |
|---|
| 2026.03.02 | ₩45,308 | ₩46,327 | ₩45,241 | ₩45,911 | +1.33% | 418.4만 |
|---|
| 2026.02.27 | ₩48,674 | ₩48,835 | ₩47,293 | ₩47,507 | -2.40% | 312.3만 |
|---|
| 2026.02.26 | ₩49,023 | ₩49,305 | ₩48,701 | ₩49,251 | +0.47% | 226.8만 |
|---|
| 2026.02.25 | ₩47,923 | ₩48,607 | ₩47,896 | ₩48,473 | +1.15% | 242.2만 |
|---|
| 2026.02.24 | ₩47,360 | ₩47,843 | ₩47,226 | ₩47,682 | +0.68% | 219.1만 |
|---|
| 2026.02.23 | ₩49,466 | ₩49,667 | ₩48,071 | ₩48,285 | -2.39% | 288.8만 |
|---|
| 2026.02.20 | ₩48,715 | ₩49,305 | ₩48,527 | ₩49,251 | +1.10% | 340.9만 |
|---|
| 2026.02.19 | ₩48,111 | ₩48,245 | ₩47,776 | ₩48,017 | -0.20% | 287.6만 |
|---|
| 2026.02.18 | ₩48,849 | ₩49,332 | ₩48,527 | ₩48,648 | -0.41% | 381.1만 |
|---|
| 2026.02.17 | ₩47,628 | ₩48,312 | ₩47,628 | ₩48,205 | +1.21% | 372.1만 |
|---|
| 2026.02.13 | ₩47,199 | ₩47,494 | ₩46,810 | ₩47,320 | +0.26% | 502만 |
|---|
| 2026.02.12 | ₩50,284 | ₩50,418 | ₩48,835 | ₩49,184 | -2.19% | 362.4만 |
|---|
| 2026.02.11 | ₩50,069 | ₩50,230 | ₩49,439 | ₩50,029 | -0.08% | 284.7만 |
|---|
| 2026.02.10 | ₩50,887 | ₩51,062 | ₩49,989 | ₩50,445 | -0.87% | 297.3만 |
|---|
| 2026.02.09 | ₩50,284 | ₩51,062 | ₩50,109 | ₩50,941 | +1.31% | 247.9만 |
|---|
| 2026.02.06 | ₩49,278 | ₩49,975 | ₩49,264 | ₩49,922 | +1.31% | 256만 |
|---|
| 2026.02.05 | ₩49,197 | ₩49,573 | ₩48,178 | ₩48,460 | -1.50% | 415.7만 |
|---|
| 2026.02.04 | ₩51,089 | ₩51,384 | ₩50,203 | ₩50,834 | -0.50% | 525.4만 |
|---|
| 2026.02.03 | ₩53,275 | ₩53,677 | ₩52,577 | ₩53,449 | +0.33% | 366.4만 |
|---|
| 2026.02.02 | ₩52,752 | ₩53,382 | ₩52,738 | ₩53,114 | +0.69% | 258.7만 |
|---|
| 2026.01.30 | ₩52,819 | ₩53,288 | ₩52,363 | ₩52,604 | -0.41% | 372.5만 |
|---|
| 2026.01.29 | ₩52,913 | ₩53,221 | ₩51,491 | ₩52,470 | -0.84% | 432.9만 |
|---|
| 2026.01.28 | ₩53,127 | ₩53,691 | ₩52,215 | ₩53,033 | -0.18% | 492.4만 |
|---|
| 2026.01.27 | ₩53,154 | ₩54,227 | ₩53,154 | ₩54,093 | +1.77% | 299.7만 |
|---|
| 2026.01.26 | ₩52,859 | ₩53,074 | ₩52,779 | ₩52,846 | -0.03% | 204.1만 |
|---|
| 2026.01.23 | ₩51,880 | ₩52,416 | ₩51,652 | ₩52,416 | +1.03% | 202.4만 |
|---|
| 2026.01.22 | ₩51,987 | ₩52,658 | ₩51,799 | ₩52,497 | +0.98% | 329만 |
|---|
| 2026.01.21 | ₩50,029 | ₩50,928 | ₩49,788 | ₩50,820 | +1.58% | 375.9만 |
|---|
| 2026.01.20 | ₩50,847 | ₩51,169 | ₩50,270 | ₩50,284 | -1.11% | 310.6만 |
|---|
| 2026.01.16 | ₩52,202 | ₩52,484 | ₩51,987 | ₩52,148 | -0.10% | 199.2만 |
|---|
| 2026.01.15 | ₩52,175 | ₩52,577 | ₩52,054 | ₩52,135 | -0.08% | 346.7만 |
|---|
| 2026.01.14 | ₩52,618 | ₩52,671 | ₩52,336 | ₩52,564 | -0.10% | 208.8만 |
|---|
| 2026.01.13 | ₩52,872 | ₩52,980 | ₩52,416 | ₩52,484 | -0.74% | 196.9만 |
|---|
| 2026.01.12 | ₩52,497 | ₩52,993 | ₩52,416 | ₩52,832 | +0.64% | 211.6만 |
|---|
| 2026.01.09 | ₩51,639 | ₩51,665 | ₩51,008 | ₩51,437 | -0.39% | 245.2만 |
|---|
| 2026.01.08 | ₩51,826 | ₩52,135 | ₩51,679 | ₩52,081 | +0.49% | 213.9만 |
|---|
| 2026.01.07 | ₩51,920 | ₩51,920 | ₩51,545 | ₩51,773 | -0.28% | 248.6만 |
|---|
| 2026.01.06 | ₩53,235 | ₩53,235 | ₩52,188 | ₩52,229 | -1.89% | 315.5만 |
|---|
| 2026.01.05 | ₩52,832 | ₩53,409 | ₩52,725 | ₩53,235 | +0.76% | 268.7만 |
|---|
| 2026.01.02 | ₩52,765 | ₩53,154 | ₩52,618 | ₩53,100 | +0.64% | 188.4만 |
|---|
| 2025.12.31 | ₩52,081 | ₩52,081 | ₩51,719 | ₩51,719 | -0.70% | 81.1만 |
|---|
| 2025.12.30 | ₩52,296 | ₩52,296 | ₩51,893 | ₩52,054 | -0.46% | 147.8만 |
|---|
| 2025.12.29 | ₩52,323 | ₩52,403 | ₩51,558 | ₩51,799 | -1.00% | 229.9만 |
|---|
| 2025.12.26 | ₩53,181 | ₩53,355 | ₩53,033 | ₩53,194 | +0.03% | 100.5만 |
|---|
| 2025.12.24 | ₩52,792 | ₩53,141 | ₩52,765 | ₩53,007 | +0.41% | 81.3만 |
|---|
| 2025.12.23 | ₩52,296 | ₩52,872 | ₩52,296 | ₩52,792 | +0.95% | 194.7만 |
|---|
| 2025.12.22 | ₩51,840 | ₩52,135 | ₩51,759 | ₩51,880 | +0.08% | 207.3만 |
|---|
| 2025.12.19 | ₩51,410 | ₩51,987 | ₩51,357 | ₩51,799 | +0.76% | 256.6만 |
|---|
| 2025.12.18 | ₩50,700 | ₩51,451 | ₩50,485 | ₩51,263 | +1.11% | 289.9만 |
|---|
| 2025.12.17 | ₩49,774 | ₩50,096 | ₩49,627 | ₩49,694 | -0.16% | 236.2만 |
|---|
| 2025.12.16 | ₩50,378 | ₩50,539 | ₩50,002 | ₩50,244 | -0.27% | 205.4만 |
|---|
| 2025.12.15 | ₩50,418 | ₩50,686 | ₩50,311 | ₩50,418 | 0.00% | 229.5만 |
|---|
| 2025.12.12 | ₩50,981 | ₩51,022 | ₩49,560 | ₩50,042 | -1.84% | 286.6만 |
|---|
| 2025.12.11 | ₩50,941 | ₩51,880 | ₩50,887 | ₩51,706 | +1.50% | 295.2만 |
|---|
| 2025.12.10 | ₩49,949 | ₩50,686 | ₩49,881 | ₩50,525 | +1.15% | 239.8만 |
|---|
| 2025.12.09 | ₩49,694 | ₩50,311 | ₩49,640 | ₩49,828 | +0.27% | 268.6만 |
|---|
| 2025.12.08 | ₩49,063 | ₩49,345 | ₩48,929 | ₩49,130 | +0.14% | 228.3만 |
|---|
| 2025.12.05 | ₩48,634 | ₩48,849 | ₩48,540 | ₩48,634 | 0.00% | 252.4만 |
|---|
| 2025.12.04 | ₩48,111 | ₩48,634 | ₩48,111 | ₩48,326 | +0.45% | 175.5만 |
|---|
| 2025.12.03 | ₩48,098 | ₩48,312 | ₩47,682 | ₩48,259 | +0.33% | 263.7만 |
|---|
| 2025.12.02 | ₩48,406 | ₩48,688 | ₩48,339 | ₩48,500 | +0.19% | 182.5만 |
|---|
| 2025.12.01 | ₩47,360 | ₩47,682 | ₩47,199 | ₩47,400 | +0.08% | 256.9만 |
|---|
| 2025.11.28 | ₩47,548 | ₩47,776 | ₩47,454 | ₩47,709 | +0.34% | 140.7만 |
|---|
| 2025.11.26 | ₩47,333 | ₩47,735 | ₩47,279 | ₩47,588 | +0.54% | 189.3만 |
|---|
| 2025.11.25 | ₩46,421 | ₩46,743 | ₩46,005 | ₩46,622 | +0.43% | 193.8만 |
|---|
| 2025.11.24 | ₩45,335 | ₩45,697 | ₩45,281 | ₩45,482 | +0.33% | 231.4만 |
|---|
| 2025.11.21 | ₩45,563 | ₩45,911 | ₩45,053 | ₩45,831 | +0.59% | 297만 |
|---|
| 2025.11.20 | ₩46,528 | ₩46,917 | ₩44,959 | ₩44,999 | -3.29% | 276.9만 |
|---|
| 2025.11.19 | ₩46,354 | ₩46,649 | ₩46,005 | ₩46,408 | +0.12% | 264.2만 |
|---|
| 2025.11.18 | ₩45,724 | ₩46,099 | ₩45,375 | ₩45,724 | 0.00% | 359.5만 |
|---|
| 2025.11.17 | ₩48,741 | ₩48,795 | ₩46,850 | ₩47,105 | -3.36% | 386만 |
|---|
| 2025.11.14 | ₩49,466 | ₩49,881 | ₩49,211 | ₩49,533 | +0.14% | 279.9만 |
|---|
| 2025.11.13 | ₩51,960 | ₩52,014 | ₩50,619 | ₩50,834 | -2.17% | 359.1만 |
|---|
| 2025.11.12 | ₩51,250 | ₩51,853 | ₩51,250 | ₩51,826 | +1.13% | 256.4만 |
|---|
| 2025.11.11 | ₩50,753 | ₩50,901 | ₩50,431 | ₩50,606 | -0.29% | 275.9만 |
|---|
| 2025.11.10 | ₩49,747 | ₩50,753 | ₩49,747 | ₩50,740 | +2.00% | 310.8만 |
|---|
| 2025.11.07 | ₩48,151 | ₩48,943 | ₩47,762 | ₩48,929 | +1.62% | 240.5만 |
|---|
| 2025.11.06 | ₩48,889 | ₩49,010 | ₩48,299 | ₩48,554 | -0.69% | 234만 |
|---|
| 2025.11.05 | ₩48,191 | ₩48,916 | ₩48,111 | ₩48,849 | +1.36% | 179.2만 |
|---|
| 2025.11.04 | ₩47,950 | ₩48,634 | ₩47,816 | ₩48,098 | +0.31% | 220.9만 |
|---|
| 2025.11.03 | ₩48,285 | ₩48,661 | ₩47,937 | ₩48,513 | +0.47% | 210.1만 |
|---|
| 2025.10.31 | ₩47,749 | ₩48,017 | ₩47,065 | ₩47,977 | +0.48% | 235.9만 |
|---|
| 2025.10.30 | ₩48,218 | ₩48,460 | ₩47,883 | ₩48,232 | +0.03% | 232.3만 |
|---|
| 2025.10.29 | ₩48,259 | ₩49,399 | ₩47,977 | ₩48,205 | -0.11% | 503.8만 |
|---|
| 2025.10.28 | ₩46,005 | ₩46,394 | ₩45,938 | ₩46,287 | +0.61% | 262.2만 |
|---|
| 2025.10.27 | ₩45,428 | ₩45,643 | ₩45,361 | ₩45,522 | +0.21% | 193.8만 |
|---|
| 2025.10.24 | ₩44,879 | ₩45,294 | ₩44,838 | ₩45,093 | +0.48% | 150.9만 |
|---|
| 2025.10.23 | ₩44,986 | ₩45,013 | ₩44,704 | ₩44,771 | -0.48% | 149.9만 |
|---|
| 2025.10.22 | ₩44,704 | ₩44,798 | ₩44,195 | ₩44,516 | -0.42% | 198.6만 |
|---|
| 2025.10.21 | ₩44,986 | ₩45,013 | ₩44,476 | ₩44,503 | -1.07% | 193.3만 |
|---|
| 2025.10.20 | ₩45,415 | ₩45,549 | ₩45,147 | ₩45,469 | +0.12% | 145.7만 |
|---|
| 2025.10.17 | ₩45,549 | ₩45,710 | ₩44,704 | ₩45,053 | -1.09% | 344.5만 |
|---|
| 2025.10.16 | ₩47,360 | ₩47,762 | ₩46,984 | ₩47,078 | -0.59% | 238만 |
|---|
| 2025.10.15 | ₩47,172 | ₩47,320 | ₩46,501 | ₩46,850 | -0.68% | 168.3만 |
|---|
| 2025.10.14 | ₩46,944 | ₩47,628 | ₩46,743 | ₩47,320 | +0.80% | 177.1만 |
|---|
| 2025.10.13 | ₩46,890 | ₩47,400 | ₩46,877 | ₩47,346 | +0.97% | 151.2만 |
|---|
| 2025.10.10 | ₩47,387 | ₩47,749 | ₩46,300 | ₩46,354 | -2.18% | 203.1만 |
|---|