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 | ₩45,316 | ₩45,316 | ₩44,927 | ₩45,168 | -0.33% | 176.1만 |
| 2026.10.08 | ₩44,712 | ₩45,208 | ₩44,457 | ₩45,101 | +0.87% | 291.9만 |
| 2026.10.07 | ₩44,592 | ₩45,115 | ₩44,431 | ₩44,994 | +0.90% | 326.1만 |
| 2026.10.06 | ₩47,327 | ₩47,542 | ₩47,032 | ₩47,113 | -0.45% | 152만 |
| 2026.10.05 | ₩46,657 | ₩47,193 | ₩46,630 | ₩46,898 | +0.52% | 193.1만 |
| 2026.10.02 | ₩46,308 | ₩46,992 | ₩46,120 | ₩46,898 | +1.27% | 272.8만 |
| 2026.10.01 | ₩47,488 | ₩47,676 | ₩46,456 | ₩47,113 | -0.79% | 342.3만 |
| 2026.09.30 | ₩48,347 | ₩48,695 | ₩48,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,132 |
| -0.44% |
| 199.9만 |
| 2026.09.29 | ₩48,347 | ₩48,481 | ₩47,998 | ₩48,427 | +0.17% | 193.7만 |
|---|
| 2026.09.28 | ₩48,521 | ₩48,923 | ₩48,105 | ₩48,387 | -0.28% | 235.9만 |
|---|
| 2026.09.25 | ₩48,427 | ₩49,071 | ₩48,132 | ₩49,044 | +1.27% | 165.5만 |
|---|
| 2026.09.24 | ₩47,730 | ₩47,877 | ₩47,153 | ₩47,770 | +0.08% | 251.4만 |
|---|
| 2026.09.23 | ₩48,736 | ₩48,990 | ₩47,985 | ₩48,105 | -1.29% | 381.3만 |
|---|
| 2026.09.22 | ₩51,351 | ₩51,378 | ₩50,050 | ₩50,372 | -1.91% | 190.9만 |
|---|
| 2026.09.21 | ₩51,471 | ₩51,512 | ₩50,989 | ₩51,297 | -0.34% | 123만 |
|---|
| 2026.09.18 | ₩51,163 | ₩51,176 | ₩50,653 | ₩50,935 | -0.45% | 186.7만 |
|---|
| 2026.09.17 | ₩52,383 | ₩52,732 | ₩52,088 | ₩52,370 | -0.03% | 181.4만 |
|---|
| 2026.09.16 | ₩51,766 | ₩52,249 | ₩50,922 | ₩51,445 | -0.62% | 189.2만 |
|---|
| 2026.09.15 | ₩51,941 | ₩52,196 | ₩51,471 | ₩51,887 | -0.10% | 129.9만 |
|---|
| 2026.09.14 | ₩52,853 | ₩53,362 | ₩52,303 | ₩52,799 | -0.10% | 348.1만 |
|---|
| 2026.09.11 | ₩54,529 | ₩54,556 | ₩54,020 | ₩54,288 | -0.44% | 169.1만 |
|---|
| 2026.09.10 | ₩54,234 | ₩54,596 | ₩53,966 | ₩54,113 | -0.22% | 147만 |
|---|
| 2026.09.09 | ₩54,650 | ₩54,784 | ₩54,207 | ₩54,529 | -0.22% | 155.5만 |
|---|
| 2026.09.08 | ₩55,736 | ₩55,817 | ₩55,066 | ₩55,066 | -1.20% | 123.4만 |
|---|
| 2026.09.04 | ₩55,414 | ₩55,656 | ₩55,320 | ₩55,428 | +0.02% | 109.2만 |
|---|
| 2026.09.03 | ₩55,066 | ₩55,736 | ₩55,066 | ₩55,736 | +1.22% | 241.6만 |
|---|
| 2026.09.02 | ₩54,006 | ₩54,408 | ₩53,631 | ₩54,315 | +0.57% | 165.5만 |
|---|
| 2026.09.01 | ₩53,041 | ₩53,778 | ₩52,920 | ₩53,081 | +0.08% | 220.4만 |
|---|
| 2026.08.31 | ₩54,100 | ₩54,127 | ₩53,657 | ₩53,724 | -0.69% | 175.4만 |
|---|
| 2026.08.28 | ₩54,221 | ₩54,569 | ₩54,020 | ₩54,127 | -0.17% | 185만 |
|---|
| 2026.08.27 | ₩54,140 | ₩54,355 | ₩53,631 | ₩53,738 | -0.74% | 169.2만 |
|---|
| 2026.08.26 | ₩54,355 | ₩54,516 | ₩53,792 | ₩53,952 | -0.74% | 299.7만 |
|---|
| 2026.08.25 | ₩51,901 | ₩52,397 | ₩51,498 | ₩52,357 | +0.88% | 191.9만 |
|---|
| 2026.08.24 | ₩51,082 | ₩51,914 | ₩51,056 | ₩51,525 | +0.87% | 130.9만 |
|---|
| 2026.08.21 | ₩50,439 | ₩50,747 | ₩50,345 | ₩50,720 | +0.56% | 120.2만 |
|---|
| 2026.08.20 | ₩51,042 | ₩51,096 | ₩50,331 | ₩50,372 | -1.31% | 251.5만 |
|---|
| 2026.08.19 | ₩51,471 | ₩51,525 | ₩50,801 | ₩51,002 | -0.91% | 316.5만 |
|---|
| 2026.08.18 | ₩51,150 | ₩51,351 | ₩50,881 | ₩51,082 | -0.13% | 157.6만 |
|---|
| 2026.08.17 | ₩51,404 | ₩51,471 | ₩51,082 | ₩51,123 | -0.55% | 145.2만 |
|---|
| 2026.08.14 | ₩51,512 | ₩51,834 | ₩51,404 | ₩51,713 | +0.39% | 119.4만 |
|---|
| 2026.08.13 | ₩51,699 | ₩51,726 | ₩51,163 | ₩51,471 | -0.44% | 127.5만 |
|---|
| 2026.08.12 | ₩51,552 | ₩51,699 | ₩51,404 | ₩51,646 | +0.18% | 150.9만 |
|---|
| 2026.08.11 | ₩51,538 | ₩51,713 | ₩51,230 | ₩51,270 | -0.52% | 133.9만 |
|---|
| 2026.08.10 | ₩51,015 | ₩51,538 | ₩50,948 | ₩51,324 | +0.60% | 135.3만 |
|---|
| 2026.08.07 | ₩51,337 | ₩51,378 | ₩50,841 | ₩51,042 | -0.57% | 143만 |
|---|
| 2026.08.06 | ₩51,324 | ₩51,485 | ₩50,385 | ₩50,466 | -1.67% | 183.5만 |
|---|
| 2026.08.05 | ₩50,613 | ₩51,096 | ₩50,559 | ₩51,015 | +0.79% | 141.2만 |
|---|
| 2026.08.04 | ₩50,264 | ₩50,680 | ₩50,211 | ₩50,251 | -0.03% | 166.2만 |
|---|
| 2026.08.03 | ₩49,983 | ₩50,010 | ₩49,406 | ₩49,849 | -0.27% | 181.2만 |
|---|
| 2026.07.31 | ₩49,057 | ₩49,379 | ₩48,561 | ₩49,218 | +0.33% | 160.3만 |
|---|
| 2026.07.30 | ₩48,575 | ₩49,701 | ₩48,320 | ₩49,661 | +2.24% | 220.7만 |
|---|
| 2026.07.29 | ₩47,944 | ₩48,534 | ₩47,488 | ₩47,569 | -0.78% | 324.9만 |
|---|
| 2026.07.28 | ₩47,032 | ₩47,582 | ₩46,670 | ₩47,421 | +0.83% | 237.9만 |
|---|
| 2026.07.27 | ₩47,877 | ₩48,065 | ₩47,126 | ₩47,609 | -0.56% | 161.5만 |
|---|
| 2026.07.24 | ₩46,255 | ₩46,885 | ₩46,147 | ₩46,483 | +0.49% | 164.5만 |
|---|
| 2026.07.23 | ₩45,584 | ₩46,174 | ₩45,423 | ₩45,785 | +0.44% | 287.4만 |
|---|
| 2026.07.22 | ₩47,810 | ₩47,904 | ₩47,649 | ₩47,730 | -0.17% | 104.7만 |
|---|
| 2026.07.21 | ₩47,193 | ₩47,730 | ₩46,952 | ₩47,435 | +0.51% | 144.2만 |
|---|
| 2026.07.20 | ₩46,992 | ₩47,032 | ₩46,402 | ₩46,523 | -1.00% | 177.2만 |
|---|
| 2026.07.17 | ₩46,590 | ₩47,462 | ₩46,375 | ₩47,207 | +1.32% | 205만 |
|---|
| 2026.07.16 | ₩48,642 | ₩48,669 | ₩48,065 | ₩48,360 | -0.58% | 192.5만 |
|---|
| 2026.07.15 | ₩48,293 | ₩49,138 | ₩48,199 | ₩49,031 | +1.53% | 169.9만 |
|---|
| 2026.07.14 | ₩47,797 | ₩48,615 | ₩47,569 | ₩47,797 | 0.00% | 294.7만 |
|---|
| 2026.07.13 | ₩47,891 | ₩48,052 | ₩47,113 | ₩47,260 | -1.32% | 153.1만 |
|---|
| 2026.07.10 | ₩48,186 | ₩48,239 | ₩47,622 | ₩47,971 | -0.45% | 137.7만 |
|---|
| 2026.07.09 | ₩47,515 | ₩47,730 | ₩47,354 | ₩47,475 | -0.08% | 181.8만 |
|---|
| 2026.07.08 | ₩47,743 | ₩48,025 | ₩46,845 | ₩47,301 | -0.93% | 205만 |
|---|
| 2026.07.07 | ₩50,251 | ₩50,291 | ₩49,111 | ₩49,138 | -2.22% | 225.3만 |
|---|
| 2026.07.06 | ₩49,004 | ₩49,768 | ₩48,937 | ₩49,674 | +1.37% | 217.1만 |
|---|
| 2026.07.02 | ₩48,521 | ₩48,870 | ₩47,582 | ₩48,092 | -0.88% | 349.9만 |
|---|
| 2026.07.01 | ₩45,208 | ₩45,597 | ₩45,128 | ₩45,410 | +0.44% | 189.8만 |
|---|
| 2026.06.30 | ₩45,061 | ₩45,504 | ₩44,820 | ₩45,276 | +0.48% | 205.6만 |
|---|
| 2026.06.29 | ₩45,235 | ₩45,450 | ₩45,074 | ₩45,343 | +0.24% | 198.6만 |
|---|
| 2026.06.26 | ₩45,571 | ₩45,597 | ₩44,927 | ₩44,967 | -1.32% | 190.9만 |
|---|
| 2026.06.25 | ₩46,335 | ₩46,603 | ₩45,973 | ₩46,107 | -0.49% | 214.2만 |
|---|
| 2026.06.24 | ₩46,617 | ₩46,630 | ₩45,530 | ₩45,597 | -2.19% | 322.5만 |
|---|
| 2026.06.23 | ₩47,287 | ₩47,502 | ₩47,153 | ₩47,180 | -0.23% | 208.4만 |
|---|
| 2026.06.22 | ₩48,186 | ₩48,494 | ₩47,998 | ₩48,400 | +0.45% | 264만 |
|---|
| 2026.06.18 | ₩47,529 | ₩47,757 | ₩47,287 | ₩47,301 | -0.48% | 324.7만 |
|---|
| 2026.06.17 | ₩47,730 | ₩48,239 | ₩46,804 | ₩47,006 | -1.52% | 470.5만 |
|---|
| 2026.06.16 | ₩47,073 | ₩47,166 | ₩46,724 | ₩46,778 | -0.63% | 308.5만 |
|---|
| 2026.06.15 | ₩46,670 | ₩46,751 | ₩46,201 | ₩46,268 | -0.86% | 407.1만 |
|---|
| 2026.06.12 | ₩44,337 | ₩44,699 | ₩43,975 | ₩44,672 | +0.76% | 348.4만 |
|---|
| 2026.06.11 | ₩41,628 | ₩43,210 | ₩41,494 | ₩43,197 | +3.77% | 343.6만 |
|---|
| 2026.06.10 | ₩42,352 | ₩42,526 | ₩41,534 | ₩41,561 | -1.87% | 361.7만 |
|---|
| 2026.06.09 | ₩43,532 | ₩43,572 | ₩41,963 | ₩42,781 | -1.73% | 458.2만 |
|---|
| 2026.06.08 | ₩42,580 | ₩42,835 | ₩42,043 | ₩42,043 | -1.26% | 239.8만 |
|---|
| 2026.06.05 | ₩43,036 | ₩43,076 | ₩42,030 | ₩42,258 | -1.81% | 278.1만 |
|---|
| 2026.06.04 | ₩43,049 | ₩43,344 | ₩42,862 | ₩43,183 | +0.31% | 233.8만 |
|---|
| 2026.06.03 | ₩42,446 | ₩42,446 | ₩41,762 | ₩41,923 | -1.23% | 263.6만 |
|---|
| 2026.06.02 | ₩43,452 | ₩43,693 | ₩43,291 | ₩43,344 | -0.25% | 208.9만 |
|---|
| 2026.06.01 | ₩42,473 | ₩43,224 | ₩42,352 | ₩43,170 | +1.64% | 355.3만 |
|---|
| 2026.05.29 | ₩43,465 | ₩43,961 | ₩43,318 | ₩43,318 | -0.34% | 347.3만 |
|---|
| 2026.05.28 | ₩43,881 | ₩44,672 | ₩43,800 | ₩44,404 | +1.19% | 308만 |
|---|
| 2026.05.27 | ₩44,954 | ₩45,061 | ₩44,417 | ₩44,739 | -0.48% | 351.9만 |
|---|
| 2026.05.26 | ₩45,490 | ₩45,517 | ₩44,578 | ₩44,913 | -1.27% | 301.3만 |
|---|
| 2026.05.22 | ₩43,948 | ₩44,001 | ₩43,371 | ₩43,492 | -1.04% | 204.9만 |
|---|
| 2026.05.21 | ₩43,358 | ₩44,431 | ₩43,210 | ₩44,122 | +1.76% | 381.9만 |
|---|
| 2026.05.20 | ₩42,245 | ₩44,095 | ₩42,124 | ₩44,082 | +4.35% | 510만 |
|---|
| 2026.05.19 | ₩42,137 | ₩42,325 | ₩41,494 | ₩41,534 | -1.43% | 374.4만 |
|---|
| 2026.05.18 | ₩41,856 | ₩42,419 | ₩41,628 | ₩42,057 | +0.48% | 324.6만 |
|---|
| 2026.05.15 | ₩41,923 | ₩41,990 | ₩41,413 | ₩41,440 | -1.15% | 224.2만 |
|---|
| 2026.05.14 | ₩43,116 | ₩43,157 | ₩42,513 | ₩42,553 | -1.31% | 175.6만 |
|---|
| 2026.05.13 | ₩42,097 | ₩42,875 | ₩41,976 | ₩42,727 | +1.50% | 166.4만 |
|---|
| 2026.05.12 | ₩41,963 | ₩42,660 | ₩41,775 | ₩42,607 | +1.53% | 214.6만 |
|---|
| 2026.05.11 | ₩42,768 | ₩42,902 | ₩42,459 | ₩42,607 | -0.38% | 232만 |
|---|
| 2026.05.08 | ₩43,009 | ₩43,143 | ₩42,714 | ₩43,009 | 0.00% | 222.2만 |
|---|
| 2026.05.07 | ₩43,398 | ₩43,492 | ₩42,178 | ₩42,218 | -2.72% | 260.2만 |
|---|
| 2026.05.06 | ₩43,009 | ₩43,143 | ₩42,754 | ₩42,942 | -0.16% | 287.3만 |
|---|
| 2026.05.05 | ₩41,064 | ₩41,266 | ₩40,716 | ₩41,091 | +0.07% | 217.6만 |
|---|
| 2026.05.04 | ₩41,024 | ₩41,440 | ₩40,407 | ₩40,528 | -1.21% | 338.6만 |
|---|
| 2026.05.01 | ₩41,467 | ₩42,245 | ₩41,212 | ₩41,722 | +0.61% | 208.7만 |
|---|
| 2026.04.30 | ₩41,494 | ₩41,990 | ₩41,360 | ₩41,641 | +0.36% | 500.9만 |
|---|
| 2026.04.29 | ₩41,668 | ₩42,164 | ₩41,078 | ₩41,132 | -1.29% | 648.1만 |
|---|
| 2026.04.28 | ₩42,701 | ₩42,955 | ₩42,526 | ₩42,848 | +0.35% | 191.2만 |
|---|
| 2026.04.27 | ₩42,888 | ₩43,210 | ₩42,553 | ₩42,808 | -0.19% | 198.7만 |
|---|
| 2026.04.24 | ₩42,285 | ₩42,768 | ₩42,097 | ₩42,660 | +0.89% | 257.7만 |
|---|
| 2026.04.23 | ₩42,754 | ₩42,848 | ₩41,655 | ₩42,097 | -1.54% | 352.3만 |
|---|
| 2026.04.22 | ₩43,854 | ₩43,908 | ₩43,438 | ₩43,505 | -0.80% | 193.3만 |
|---|
| 2026.04.21 | ₩44,659 | ₩44,873 | ₩43,532 | ₩43,680 | -2.19% | 228.6만 |
|---|
| 2026.04.20 | ₩44,779 | ₩45,007 | ₩44,471 | ₩44,779 | 0.00% | 190.6만 |
|---|
| 2026.04.17 | ₩45,530 | ₩46,027 | ₩45,048 | ₩45,182 | -0.77% | 615.3만 |
|---|
| 2026.04.16 | ₩44,927 | ₩44,994 | ₩43,988 | ₩44,001 | -2.06% | 322.9만 |
|---|
| 2026.04.15 | ₩44,672 | ₩45,034 | ₩44,618 | ₩44,940 | +0.60% | 526.5만 |
|---|
| 2026.04.14 | ₩44,726 | ₩45,289 | ₩44,659 | ₩45,155 | +0.96% | 243.4만 |
|---|
| 2026.04.13 | ₩42,808 | ₩44,015 | ₩42,593 | ₩43,921 | +2.60% | 230.1만 |
|---|
| 2026.04.10 | ₩44,055 | ₩44,082 | ₩43,371 | ₩43,505 | -1.25% | 221.1만 |
|---|
| 2026.04.09 | ₩43,157 | ₩43,881 | ₩42,808 | ₩43,626 | +1.09% | 229.6만 |
|---|
| 2026.04.08 | ₩43,639 | ₩43,666 | ₩42,687 | ₩43,130 | -1.17% | 584.7만 |
|---|
| 2026.04.07 | ₩39,710 | ₩40,555 | ₩39,348 | ₩40,421 | +1.79% | 324.7만 |
|---|
| 2026.04.06 | ₩40,434 | ₩40,434 | ₩39,992 | ₩40,313 | -0.30% | 149만 |
|---|
| 2026.04.02 | ₩38,959 | ₩40,139 | ₩38,838 | ₩39,925 | +2.48% | 394.7만 |
|---|
| 2026.04.01 | ₩41,078 | ₩41,239 | ₩40,555 | ₩40,877 | -0.49% | 321.2만 |
|---|
| 2026.03.31 | ₩38,946 | ₩39,992 | ₩38,610 | ₩39,938 | +2.55% | 343.4만 |
|---|
| 2026.03.30 | ₩38,181 | ₩38,570 | ₩37,712 | ₩38,074 | -0.28% | 256.4만 |
|---|
| 2026.03.27 | ₩38,583 | ₩38,919 | ₩37,913 | ₩38,047 | -1.39% | 278.7만 |
|---|
| 2026.03.26 | ₩39,106 | ₩39,549 | ₩38,811 | ₩38,865 | -0.62% | 269만 |
|---|
| 2026.03.25 | ₩40,045 | ₩40,233 | ₩39,482 | ₩39,871 | -0.44% | 310.5만 |
|---|
| 2026.03.24 | ₩38,382 | ₩39,120 | ₩38,329 | ₩38,825 | +1.15% | 359.2만 |
|---|
| 2026.03.23 | ₩39,120 | ₩40,085 | ₩38,771 | ₩39,254 | +0.34% | 536.3만 |
|---|
| 2026.03.20 | ₩39,174 | ₩39,254 | ₩37,819 | ₩38,181 | -2.53% | 398.2만 |
|---|
| 2026.03.19 | ₩38,262 | ₩39,710 | ₩38,262 | ₩39,428 | +3.05% | 429.6만 |
|---|
| 2026.03.18 | ₩39,951 | ₩40,166 | ₩39,133 | ₩39,200 | -1.88% | 546.1만 |
|---|
| 2026.03.17 | ₩40,193 | ₩40,394 | ₩39,750 | ₩40,193 | 0.00% | 512만 |
|---|
| 2026.03.16 | ₩39,884 | ₩40,407 | ₩39,790 | ₩39,898 | +0.03% | 364.2만 |
|---|
| 2026.03.13 | ₩39,630 | ₩39,925 | ₩38,718 | ₩38,838 | -2.00% | 332.8만 |
|---|
| 2026.03.12 | ₩39,630 | ₩39,951 | ₩38,798 | ₩39,482 | -0.37% | 664.5만 |
|---|
| 2026.03.11 | ₩42,392 | ₩42,848 | ₩41,923 | ₩42,285 | -0.25% | 295.9만 |
|---|
| 2026.03.10 | ₩43,170 | ₩43,344 | ₩42,446 | ₩42,620 | -1.27% | 441.6만 |
|---|
| 2026.03.09 | ₩40,743 | ₩42,446 | ₩40,206 | ₩42,379 | +4.02% | 548.7만 |
|---|
| 2026.03.06 | ₩41,614 | ₩42,218 | ₩41,266 | ₩41,909 | +0.71% | 389.3만 |
|---|
| 2026.03.05 | ₩44,042 | ₩44,390 | ₩43,009 | ₩43,532 | -1.16% | 303.2만 |
|---|
| 2026.03.04 | ₩44,726 | ₩44,927 | ₩44,350 | ₩44,739 | +0.03% | 304.4만 |
|---|
| 2026.03.03 | ₩42,821 | ₩44,565 | ₩42,365 | ₩44,323 | +3.51% | 665.5만 |
|---|
| 2026.03.02 | ₩45,302 | ₩46,322 | ₩45,235 | ₩45,906 | +1.33% | 418.4만 |
|---|
| 2026.02.27 | ₩48,669 | ₩48,829 | ₩47,287 | ₩47,502 | -2.40% | 312.3만 |
|---|
| 2026.02.26 | ₩49,017 | ₩49,299 | ₩48,695 | ₩49,245 | +0.47% | 226.8만 |
|---|
| 2026.02.25 | ₩47,918 | ₩48,601 | ₩47,891 | ₩48,467 | +1.15% | 242.2만 |
|---|
| 2026.02.24 | ₩47,354 | ₩47,837 | ₩47,220 | ₩47,676 | +0.68% | 219.1만 |
|---|
| 2026.02.23 | ₩49,460 | ₩49,661 | ₩48,065 | ₩48,280 | -2.39% | 288.8만 |
|---|
| 2026.02.20 | ₩48,709 | ₩49,299 | ₩48,521 | ₩49,245 | +1.10% | 340.9만 |
|---|
| 2026.02.19 | ₩48,105 | ₩48,239 | ₩47,770 | ₩48,011 | -0.20% | 287.6만 |
|---|
| 2026.02.18 | ₩48,843 | ₩49,326 | ₩48,521 | ₩48,642 | -0.41% | 381.1만 |
|---|
| 2026.02.17 | ₩47,622 | ₩48,306 | ₩47,622 | ₩48,199 | +1.21% | 372.1만 |
|---|
| 2026.02.13 | ₩47,193 | ₩47,488 | ₩46,804 | ₩47,314 | +0.26% | 502만 |
|---|
| 2026.02.12 | ₩50,278 | ₩50,412 | ₩48,829 | ₩49,178 | -2.19% | 362.4만 |
|---|
| 2026.02.11 | ₩50,063 | ₩50,224 | ₩49,433 | ₩50,023 | -0.08% | 284.7만 |
|---|
| 2026.02.10 | ₩50,881 | ₩51,056 | ₩49,983 | ₩50,439 | -0.87% | 297.3만 |
|---|
| 2026.02.09 | ₩50,278 | ₩51,056 | ₩50,103 | ₩50,935 | +1.31% | 247.9만 |
|---|
| 2026.02.06 | ₩49,272 | ₩49,969 | ₩49,259 | ₩49,916 | +1.31% | 256만 |
|---|
| 2026.02.05 | ₩49,192 | ₩49,567 | ₩48,172 | ₩48,454 | -1.50% | 415.7만 |
|---|
| 2026.02.04 | ₩51,082 | ₩51,378 | ₩50,197 | ₩50,828 | -0.50% | 525.4만 |
|---|
| 2026.02.03 | ₩53,268 | ₩53,671 | ₩52,571 | ₩53,443 | +0.33% | 366.4만 |
|---|
| 2026.02.02 | ₩52,745 | ₩53,376 | ₩52,732 | ₩53,108 | +0.69% | 258.7만 |
|---|
| 2026.01.30 | ₩52,813 | ₩53,282 | ₩52,357 | ₩52,598 | -0.41% | 372.5만 |
|---|
| 2026.01.29 | ₩52,906 | ₩53,215 | ₩51,485 | ₩52,464 | -0.84% | 432.9만 |
|---|
| 2026.01.28 | ₩53,121 | ₩53,684 | ₩52,209 | ₩53,027 | -0.18% | 492.4만 |
|---|
| 2026.01.27 | ₩53,148 | ₩54,221 | ₩53,148 | ₩54,087 | +1.77% | 299.7만 |
|---|
| 2026.01.26 | ₩52,853 | ₩53,067 | ₩52,772 | ₩52,839 | -0.03% | 204.1만 |
|---|
| 2026.01.23 | ₩51,874 | ₩52,410 | ₩51,646 | ₩52,410 | +1.03% | 202.4만 |
|---|
| 2026.01.22 | ₩51,981 | ₩52,652 | ₩51,793 | ₩52,491 | +0.98% | 329만 |
|---|
| 2026.01.21 | ₩50,023 | ₩50,922 | ₩49,782 | ₩50,814 | +1.58% | 375.9만 |
|---|
| 2026.01.20 | ₩50,841 | ₩51,163 | ₩50,264 | ₩50,278 | -1.11% | 310.6만 |
|---|
| 2026.01.16 | ₩52,196 | ₩52,477 | ₩51,981 | ₩52,142 | -0.10% | 199.2만 |
|---|
| 2026.01.15 | ₩52,169 | ₩52,571 | ₩52,048 | ₩52,129 | -0.08% | 346.7만 |
|---|
| 2026.01.14 | ₩52,611 | ₩52,665 | ₩52,330 | ₩52,558 | -0.10% | 208.8만 |
|---|
| 2026.01.13 | ₩52,866 | ₩52,973 | ₩52,410 | ₩52,477 | -0.74% | 196.9만 |
|---|
| 2026.01.12 | ₩52,491 | ₩52,987 | ₩52,410 | ₩52,826 | +0.64% | 211.6만 |
|---|
| 2026.01.09 | ₩51,632 | ₩51,659 | ₩51,002 | ₩51,431 | -0.39% | 245.2만 |
|---|
| 2026.01.08 | ₩51,820 | ₩52,129 | ₩51,673 | ₩52,075 | +0.49% | 213.9만 |
|---|
| 2026.01.07 | ₩51,914 | ₩51,914 | ₩51,538 | ₩51,766 | -0.28% | 248.6만 |
|---|
| 2026.01.06 | ₩53,228 | ₩53,228 | ₩52,182 | ₩52,222 | -1.89% | 315.5만 |
|---|
| 2026.01.05 | ₩52,826 | ₩53,403 | ₩52,719 | ₩53,228 | +0.76% | 268.7만 |
|---|
| 2026.01.02 | ₩52,759 | ₩53,148 | ₩52,611 | ₩53,094 | +0.64% | 188.4만 |
|---|
| 2025.12.31 | ₩52,075 | ₩52,075 | ₩51,713 | ₩51,713 | -0.70% | 81.1만 |
|---|
| 2025.12.30 | ₩52,289 | ₩52,289 | ₩51,887 | ₩52,048 | -0.46% | 147.8만 |
|---|
| 2025.12.29 | ₩52,316 | ₩52,397 | ₩51,552 | ₩51,793 | -1.00% | 229.9만 |
|---|
| 2025.12.26 | ₩53,175 | ₩53,349 | ₩53,027 | ₩53,188 | +0.03% | 100.5만 |
|---|
| 2025.12.24 | ₩52,786 | ₩53,134 | ₩52,759 | ₩53,000 | +0.41% | 81.3만 |
|---|
| 2025.12.23 | ₩52,289 | ₩52,866 | ₩52,289 | ₩52,786 | +0.95% | 194.7만 |
|---|
| 2025.12.22 | ₩51,834 | ₩52,129 | ₩51,753 | ₩51,874 | +0.08% | 207.3만 |
|---|
| 2025.12.19 | ₩51,404 | ₩51,981 | ₩51,351 | ₩51,793 | +0.76% | 256.6만 |
|---|
| 2025.12.18 | ₩50,694 | ₩51,445 | ₩50,479 | ₩51,257 | +1.11% | 289.9만 |
|---|
| 2025.12.17 | ₩49,768 | ₩50,090 | ₩49,621 | ₩49,688 | -0.16% | 236.2만 |
|---|
| 2025.12.16 | ₩50,372 | ₩50,533 | ₩49,996 | ₩50,238 | -0.27% | 205.4만 |
|---|
| 2025.12.15 | ₩50,412 | ₩50,680 | ₩50,305 | ₩50,412 | 0.00% | 229.5만 |
|---|
| 2025.12.12 | ₩50,975 | ₩51,015 | ₩49,554 | ₩50,036 | -1.84% | 286.6만 |
|---|
| 2025.12.11 | ₩50,935 | ₩51,874 | ₩50,881 | ₩51,699 | +1.50% | 295.2만 |
|---|
| 2025.12.10 | ₩49,943 | ₩50,680 | ₩49,876 | ₩50,519 | +1.15% | 239.8만 |
|---|
| 2025.12.09 | ₩49,688 | ₩50,305 | ₩49,634 | ₩49,822 | +0.27% | 268.6만 |
|---|
| 2025.12.08 | ₩49,057 | ₩49,339 | ₩48,923 | ₩49,124 | +0.14% | 228.3만 |
|---|
| 2025.12.05 | ₩48,628 | ₩48,843 | ₩48,534 | ₩48,628 | 0.00% | 252.4만 |
|---|
| 2025.12.04 | ₩48,105 | ₩48,628 | ₩48,105 | ₩48,320 | +0.45% | 175.5만 |
|---|
| 2025.12.03 | ₩48,092 | ₩48,306 | ₩47,676 | ₩48,253 | +0.33% | 263.7만 |
|---|
| 2025.12.02 | ₩48,400 | ₩48,682 | ₩48,333 | ₩48,494 | +0.19% | 182.5만 |
|---|
| 2025.12.01 | ₩47,354 | ₩47,676 | ₩47,193 | ₩47,394 | +0.08% | 256.9만 |
|---|
| 2025.11.28 | ₩47,542 | ₩47,770 | ₩47,448 | ₩47,703 | +0.34% | 140.7만 |
|---|
| 2025.11.26 | ₩47,327 | ₩47,730 | ₩47,274 | ₩47,582 | +0.54% | 189.3만 |
|---|
| 2025.11.25 | ₩46,415 | ₩46,737 | ₩46,000 | ₩46,617 | +0.43% | 193.8만 |
|---|
| 2025.11.24 | ₩45,329 | ₩45,691 | ₩45,276 | ₩45,477 | +0.33% | 231.4만 |
|---|
| 2025.11.21 | ₩45,557 | ₩45,906 | ₩45,048 | ₩45,825 | +0.59% | 297만 |
|---|
| 2025.11.20 | ₩46,523 | ₩46,912 | ₩44,954 | ₩44,994 | -3.29% | 276.9만 |
|---|
| 2025.11.19 | ₩46,348 | ₩46,643 | ₩46,000 | ₩46,402 | +0.12% | 264.2만 |
|---|
| 2025.11.18 | ₩45,718 | ₩46,094 | ₩45,369 | ₩45,718 | 0.00% | 359.5만 |
|---|
| 2025.11.17 | ₩48,736 | ₩48,789 | ₩46,845 | ₩47,099 | -3.36% | 386만 |
|---|
| 2025.11.14 | ₩49,460 | ₩49,876 | ₩49,205 | ₩49,527 | +0.14% | 279.9만 |
|---|
| 2025.11.13 | ₩51,954 | ₩52,008 | ₩50,613 | ₩50,828 | -2.17% | 359.1만 |
|---|
| 2025.11.12 | ₩51,243 | ₩51,847 | ₩51,243 | ₩51,820 | +1.13% | 256.4만 |
|---|
| 2025.11.11 | ₩50,747 | ₩50,895 | ₩50,425 | ₩50,600 | -0.29% | 275.9만 |
|---|
| 2025.11.10 | ₩49,741 | ₩50,747 | ₩49,741 | ₩50,734 | +2.00% | 310.8만 |
|---|
| 2025.11.07 | ₩48,145 | ₩48,937 | ₩47,757 | ₩48,923 | +1.62% | 240.5만 |
|---|
| 2025.11.06 | ₩48,883 | ₩49,004 | ₩48,293 | ₩48,548 | -0.69% | 234만 |
|---|
| 2025.11.05 | ₩48,186 | ₩48,910 | ₩48,105 | ₩48,843 | +1.36% | 179.2만 |
|---|
| 2025.11.04 | ₩47,944 | ₩48,628 | ₩47,810 | ₩48,092 | +0.31% | 220.9만 |
|---|
| 2025.11.03 | ₩48,280 | ₩48,655 | ₩47,931 | ₩48,508 | +0.47% | 210.1만 |
|---|
| 2025.10.31 | ₩47,743 | ₩48,011 | ₩47,059 | ₩47,971 | +0.48% | 235.9만 |
|---|
| 2025.10.30 | ₩48,213 | ₩48,454 | ₩47,877 | ₩48,226 | +0.03% | 232.3만 |
|---|
| 2025.10.29 | ₩48,253 | ₩49,393 | ₩47,971 | ₩48,199 | -0.11% | 503.8만 |
|---|
| 2025.10.28 | ₩46,000 | ₩46,389 | ₩45,933 | ₩46,281 | +0.61% | 262.2만 |
|---|
| 2025.10.27 | ₩45,423 | ₩45,638 | ₩45,356 | ₩45,517 | +0.21% | 193.8만 |
|---|
| 2025.10.24 | ₩44,873 | ₩45,289 | ₩44,833 | ₩45,088 | +0.48% | 150.9만 |
|---|
| 2025.10.23 | ₩44,980 | ₩45,007 | ₩44,699 | ₩44,766 | -0.48% | 149.9만 |
|---|
| 2025.10.22 | ₩44,699 | ₩44,793 | ₩44,189 | ₩44,511 | -0.42% | 198.6만 |
|---|
| 2025.10.21 | ₩44,980 | ₩45,007 | ₩44,471 | ₩44,498 | -1.07% | 193.3만 |
|---|
| 2025.10.20 | ₩45,410 | ₩45,544 | ₩45,141 | ₩45,463 | +0.12% | 145.7만 |
|---|
| 2025.10.17 | ₩45,544 | ₩45,705 | ₩44,699 | ₩45,048 | -1.09% | 344.5만 |
|---|
| 2025.10.16 | ₩47,354 | ₩47,757 | ₩46,979 | ₩47,073 | -0.59% | 238만 |
|---|
| 2025.10.15 | ₩47,166 | ₩47,314 | ₩46,496 | ₩46,845 | -0.68% | 168.3만 |
|---|
| 2025.10.14 | ₩46,939 | ₩47,622 | ₩46,737 | ₩47,314 | +0.80% | 177.1만 |
|---|
| 2025.10.13 | ₩46,885 | ₩47,394 | ₩46,871 | ₩47,341 | +0.97% | 151.2만 |
|---|
| 2025.10.10 | ₩47,381 | ₩47,743 | ₩46,295 | ₩46,348 | -2.18% | 203.1만 |
|---|