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 | ₩45,284 | ₩45,284 | ₩44,896 | ₩45,137 | -0.33% | 176.1만 |
| 2026.10.08 | ₩44,681 | ₩45,177 | ₩44,427 | ₩45,070 | +0.87% | 291.9만 |
| 2026.10.07 | ₩44,561 | ₩45,083 | ₩44,400 | ₩44,963 | +0.90% | 326.1만 |
| 2026.10.06 | ₩47,295 | ₩47,509 | ₩47,000 | ₩47,080 | -0.45% | 152만 |
| 2026.10.05 | ₩46,625 | ₩47,161 | ₩46,598 | ₩46,866 | +0.52% | 193.1만 |
| 2026.10.02 | ₩46,276 | ₩46,960 | ₩46,088 | ₩46,866 | +1.27% | 272.8만 |
| 2026.10.01 | ₩47,455 | ₩47,643 | ₩46,423 | ₩47,080 | -0.79% | 342.3만 |
| 2026.09.30 | ₩48,313 | ₩48,662 | ₩48,072 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,099 |
| -0.44% |
| 199.9만 |
| 2026.09.29 | ₩48,313 | ₩48,447 | ₩47,965 | ₩48,394 | +0.17% | 193.7만 |
|---|
| 2026.09.28 | ₩48,487 | ₩48,889 | ₩48,072 | ₩48,353 | -0.28% | 235.9만 |
|---|
| 2026.09.25 | ₩48,394 | ₩49,037 | ₩48,099 | ₩49,010 | +1.27% | 165.5만 |
|---|
| 2026.09.24 | ₩47,697 | ₩47,844 | ₩47,120 | ₩47,737 | +0.08% | 251.4만 |
|---|
| 2026.09.23 | ₩48,702 | ₩48,956 | ₩47,951 | ₩48,072 | -1.29% | 381.3만 |
|---|
| 2026.09.22 | ₩51,315 | ₩51,342 | ₩50,015 | ₩50,337 | -1.91% | 190.9만 |
|---|
| 2026.09.21 | ₩51,436 | ₩51,476 | ₩50,953 | ₩51,262 | -0.34% | 123만 |
|---|
| 2026.09.18 | ₩51,127 | ₩51,141 | ₩50,618 | ₩50,900 | -0.45% | 186.7만 |
|---|
| 2026.09.17 | ₩52,347 | ₩52,695 | ₩52,052 | ₩52,334 | -0.03% | 181.4만 |
|---|
| 2026.09.16 | ₩51,731 | ₩52,213 | ₩50,886 | ₩51,409 | -0.62% | 189.2만 |
|---|
| 2026.09.15 | ₩51,905 | ₩52,159 | ₩51,436 | ₩51,851 | -0.10% | 129.9만 |
|---|
| 2026.09.14 | ₩52,816 | ₩53,325 | ₩52,267 | ₩52,762 | -0.10% | 348.1만 |
|---|
| 2026.09.11 | ₩54,491 | ₩54,518 | ₩53,982 | ₩54,250 | -0.44% | 169.1만 |
|---|
| 2026.09.10 | ₩54,196 | ₩54,558 | ₩53,928 | ₩54,076 | -0.22% | 147만 |
|---|
| 2026.09.09 | ₩54,612 | ₩54,746 | ₩54,170 | ₩54,491 | -0.22% | 155.5만 |
|---|
| 2026.09.08 | ₩55,697 | ₩55,778 | ₩55,027 | ₩55,027 | -1.20% | 123.4만 |
|---|
| 2026.09.04 | ₩55,376 | ₩55,617 | ₩55,282 | ₩55,389 | +0.02% | 109.2만 |
|---|
| 2026.09.03 | ₩55,027 | ₩55,697 | ₩55,027 | ₩55,697 | +1.22% | 241.6만 |
|---|
| 2026.09.02 | ₩53,969 | ₩54,371 | ₩53,593 | ₩54,277 | +0.57% | 165.5만 |
|---|
| 2026.09.01 | ₩53,004 | ₩53,741 | ₩52,883 | ₩53,044 | +0.08% | 220.4만 |
|---|
| 2026.08.31 | ₩54,062 | ₩54,089 | ₩53,620 | ₩53,687 | -0.69% | 175.4만 |
|---|
| 2026.08.28 | ₩54,183 | ₩54,532 | ₩53,982 | ₩54,089 | -0.17% | 185만 |
|---|
| 2026.08.27 | ₩54,103 | ₩54,317 | ₩53,593 | ₩53,701 | -0.74% | 169.2만 |
|---|
| 2026.08.26 | ₩54,317 | ₩54,478 | ₩53,754 | ₩53,915 | -0.74% | 299.7만 |
|---|
| 2026.08.25 | ₩51,865 | ₩52,360 | ₩51,463 | ₩52,320 | +0.88% | 191.9만 |
|---|
| 2026.08.24 | ₩51,047 | ₩51,878 | ₩51,020 | ₩51,489 | +0.87% | 130.9만 |
|---|
| 2026.08.21 | ₩50,404 | ₩50,712 | ₩50,310 | ₩50,685 | +0.56% | 120.2만 |
|---|
| 2026.08.20 | ₩51,007 | ₩51,060 | ₩50,297 | ₩50,337 | -1.31% | 251.5만 |
|---|
| 2026.08.19 | ₩51,436 | ₩51,489 | ₩50,766 | ₩50,967 | -0.91% | 316.5만 |
|---|
| 2026.08.18 | ₩51,114 | ₩51,315 | ₩50,846 | ₩51,047 | -0.13% | 157.6만 |
|---|
| 2026.08.17 | ₩51,369 | ₩51,436 | ₩51,047 | ₩51,087 | -0.55% | 145.2만 |
|---|
| 2026.08.14 | ₩51,476 | ₩51,798 | ₩51,369 | ₩51,677 | +0.39% | 119.4만 |
|---|
| 2026.08.13 | ₩51,664 | ₩51,690 | ₩51,127 | ₩51,436 | -0.44% | 127.5만 |
|---|
| 2026.08.12 | ₩51,516 | ₩51,664 | ₩51,369 | ₩51,610 | +0.18% | 150.9만 |
|---|
| 2026.08.11 | ₩51,503 | ₩51,677 | ₩51,194 | ₩51,235 | -0.52% | 133.9만 |
|---|
| 2026.08.10 | ₩50,980 | ₩51,503 | ₩50,913 | ₩51,288 | +0.60% | 135.3만 |
|---|
| 2026.08.07 | ₩51,302 | ₩51,342 | ₩50,806 | ₩51,007 | -0.57% | 143만 |
|---|
| 2026.08.06 | ₩51,288 | ₩51,449 | ₩50,350 | ₩50,431 | -1.67% | 183.5만 |
|---|
| 2026.08.05 | ₩50,578 | ₩51,060 | ₩50,524 | ₩50,980 | +0.79% | 141.2만 |
|---|
| 2026.08.04 | ₩50,230 | ₩50,645 | ₩50,176 | ₩50,216 | -0.03% | 166.2만 |
|---|
| 2026.08.03 | ₩49,948 | ₩49,975 | ₩49,372 | ₩49,814 | -0.27% | 181.2만 |
|---|
| 2026.07.31 | ₩49,023 | ₩49,345 | ₩48,528 | ₩49,184 | +0.33% | 160.3만 |
|---|
| 2026.07.30 | ₩48,541 | ₩49,667 | ₩48,286 | ₩49,626 | +2.24% | 220.7만 |
|---|
| 2026.07.29 | ₩47,911 | ₩48,501 | ₩47,455 | ₩47,536 | -0.78% | 324.9만 |
|---|
| 2026.07.28 | ₩47,000 | ₩47,549 | ₩46,638 | ₩47,388 | +0.83% | 237.9만 |
|---|
| 2026.07.27 | ₩47,844 | ₩48,032 | ₩47,094 | ₩47,576 | -0.56% | 161.5만 |
|---|
| 2026.07.24 | ₩46,222 | ₩46,852 | ₩46,115 | ₩46,450 | +0.49% | 164.5만 |
|---|
| 2026.07.23 | ₩45,552 | ₩46,142 | ₩45,392 | ₩45,753 | +0.44% | 287.4만 |
|---|
| 2026.07.22 | ₩47,777 | ₩47,871 | ₩47,616 | ₩47,697 | -0.17% | 104.7만 |
|---|
| 2026.07.21 | ₩47,161 | ₩47,697 | ₩46,919 | ₩47,402 | +0.51% | 144.2만 |
|---|
| 2026.07.20 | ₩46,960 | ₩47,000 | ₩46,370 | ₩46,490 | -1.00% | 177.2만 |
|---|
| 2026.07.17 | ₩46,558 | ₩47,429 | ₩46,343 | ₩47,174 | +1.32% | 205만 |
|---|
| 2026.07.16 | ₩48,608 | ₩48,635 | ₩48,032 | ₩48,327 | -0.58% | 192.5만 |
|---|
| 2026.07.15 | ₩48,260 | ₩49,104 | ₩48,166 | ₩48,997 | +1.53% | 169.9만 |
|---|
| 2026.07.14 | ₩47,764 | ₩48,581 | ₩47,536 | ₩47,764 | 0.00% | 294.7만 |
|---|
| 2026.07.13 | ₩47,857 | ₩48,018 | ₩47,080 | ₩47,228 | -1.32% | 153.1만 |
|---|
| 2026.07.10 | ₩48,152 | ₩48,206 | ₩47,589 | ₩47,938 | -0.45% | 137.7만 |
|---|
| 2026.07.09 | ₩47,482 | ₩47,697 | ₩47,321 | ₩47,442 | -0.08% | 181.8만 |
|---|
| 2026.07.08 | ₩47,710 | ₩47,991 | ₩46,812 | ₩47,268 | -0.93% | 205만 |
|---|
| 2026.07.07 | ₩50,216 | ₩50,256 | ₩49,077 | ₩49,104 | -2.22% | 225.3만 |
|---|
| 2026.07.06 | ₩48,970 | ₩49,734 | ₩48,903 | ₩49,640 | +1.37% | 217.1만 |
|---|
| 2026.07.02 | ₩48,487 | ₩48,836 | ₩47,549 | ₩48,058 | -0.88% | 349.9만 |
|---|
| 2026.07.01 | ₩45,177 | ₩45,566 | ₩45,097 | ₩45,378 | +0.44% | 189.8만 |
|---|
| 2026.06.30 | ₩45,030 | ₩45,472 | ₩44,788 | ₩45,244 | +0.48% | 205.6만 |
|---|
| 2026.06.29 | ₩45,204 | ₩45,418 | ₩45,043 | ₩45,311 | +0.24% | 198.6만 |
|---|
| 2026.06.26 | ₩45,539 | ₩45,566 | ₩44,896 | ₩44,936 | -1.32% | 190.9만 |
|---|
| 2026.06.25 | ₩46,303 | ₩46,571 | ₩45,941 | ₩46,075 | -0.49% | 214.2만 |
|---|
| 2026.06.24 | ₩46,584 | ₩46,598 | ₩45,499 | ₩45,566 | -2.19% | 322.5만 |
|---|
| 2026.06.23 | ₩47,254 | ₩47,469 | ₩47,120 | ₩47,147 | -0.23% | 208.4만 |
|---|
| 2026.06.22 | ₩48,152 | ₩48,461 | ₩47,965 | ₩48,367 | +0.45% | 264만 |
|---|
| 2026.06.18 | ₩47,496 | ₩47,723 | ₩47,254 | ₩47,268 | -0.48% | 324.7만 |
|---|
| 2026.06.17 | ₩47,697 | ₩48,206 | ₩46,772 | ₩46,973 | -1.52% | 470.5만 |
|---|
| 2026.06.16 | ₩47,040 | ₩47,134 | ₩46,692 | ₩46,745 | -0.63% | 308.5만 |
|---|
| 2026.06.15 | ₩46,638 | ₩46,718 | ₩46,169 | ₩46,236 | -0.86% | 407.1만 |
|---|
| 2026.06.12 | ₩44,306 | ₩44,668 | ₩43,944 | ₩44,641 | +0.76% | 348.4만 |
|---|
| 2026.06.11 | ₩41,599 | ₩43,180 | ₩41,465 | ₩43,167 | +3.77% | 343.6만 |
|---|
| 2026.06.10 | ₩42,323 | ₩42,497 | ₩41,505 | ₩41,532 | -1.87% | 361.7만 |
|---|
| 2026.06.09 | ₩43,502 | ₩43,542 | ₩41,934 | ₩42,751 | -1.73% | 458.2만 |
|---|
| 2026.06.08 | ₩42,550 | ₩42,805 | ₩42,014 | ₩42,014 | -1.26% | 239.8만 |
|---|
| 2026.06.05 | ₩43,006 | ₩43,046 | ₩42,001 | ₩42,229 | -1.81% | 278.1만 |
|---|
| 2026.06.04 | ₩43,019 | ₩43,314 | ₩42,832 | ₩43,153 | +0.31% | 233.8만 |
|---|
| 2026.06.03 | ₩42,416 | ₩42,416 | ₩41,733 | ₩41,894 | -1.23% | 263.6만 |
|---|
| 2026.06.02 | ₩43,422 | ₩43,663 | ₩43,261 | ₩43,314 | -0.25% | 208.9만 |
|---|
| 2026.06.01 | ₩42,443 | ₩43,194 | ₩42,323 | ₩43,140 | +1.64% | 355.3만 |
|---|
| 2026.05.29 | ₩43,435 | ₩43,931 | ₩43,287 | ₩43,287 | -0.34% | 347.3만 |
|---|
| 2026.05.28 | ₩43,850 | ₩44,641 | ₩43,770 | ₩44,373 | +1.19% | 308만 |
|---|
| 2026.05.27 | ₩44,922 | ₩45,030 | ₩44,386 | ₩44,708 | -0.48% | 351.9만 |
|---|
| 2026.05.26 | ₩45,459 | ₩45,485 | ₩44,547 | ₩44,882 | -1.27% | 301.3만 |
|---|
| 2026.05.22 | ₩43,917 | ₩43,971 | ₩43,341 | ₩43,462 | -1.04% | 204.9만 |
|---|
| 2026.05.21 | ₩43,328 | ₩44,400 | ₩43,180 | ₩44,092 | +1.76% | 381.9만 |
|---|
| 2026.05.20 | ₩42,215 | ₩44,065 | ₩42,095 | ₩44,051 | +4.35% | 510만 |
|---|
| 2026.05.19 | ₩42,108 | ₩42,296 | ₩41,465 | ₩41,505 | -1.43% | 374.4만 |
|---|
| 2026.05.18 | ₩41,827 | ₩42,390 | ₩41,599 | ₩42,028 | +0.48% | 324.6만 |
|---|
| 2026.05.15 | ₩41,894 | ₩41,961 | ₩41,384 | ₩41,411 | -1.15% | 224.2만 |
|---|
| 2026.05.14 | ₩43,086 | ₩43,127 | ₩42,483 | ₩42,524 | -1.31% | 175.6만 |
|---|
| 2026.05.13 | ₩42,068 | ₩42,845 | ₩41,947 | ₩42,698 | +1.50% | 166.4만 |
|---|
| 2026.05.12 | ₩41,934 | ₩42,631 | ₩41,746 | ₩42,577 | +1.53% | 214.6만 |
|---|
| 2026.05.11 | ₩42,738 | ₩42,872 | ₩42,430 | ₩42,577 | -0.38% | 232만 |
|---|
| 2026.05.08 | ₩42,979 | ₩43,113 | ₩42,684 | ₩42,979 | 0.00% | 222.2만 |
|---|
| 2026.05.07 | ₩43,368 | ₩43,462 | ₩42,148 | ₩42,189 | -2.72% | 260.2만 |
|---|
| 2026.05.06 | ₩42,979 | ₩43,113 | ₩42,725 | ₩42,912 | -0.16% | 287.3만 |
|---|
| 2026.05.05 | ₩41,036 | ₩41,237 | ₩40,688 | ₩41,063 | +0.07% | 217.6만 |
|---|
| 2026.05.04 | ₩40,996 | ₩41,411 | ₩40,379 | ₩40,500 | -1.21% | 338.6만 |
|---|
| 2026.05.01 | ₩41,438 | ₩42,215 | ₩41,183 | ₩41,693 | +0.61% | 208.7만 |
|---|
| 2026.04.30 | ₩41,465 | ₩41,961 | ₩41,331 | ₩41,612 | +0.36% | 500.9만 |
|---|
| 2026.04.29 | ₩41,639 | ₩42,135 | ₩41,049 | ₩41,103 | -1.29% | 648.1만 |
|---|
| 2026.04.28 | ₩42,671 | ₩42,926 | ₩42,497 | ₩42,818 | +0.35% | 191.2만 |
|---|
| 2026.04.27 | ₩42,859 | ₩43,180 | ₩42,524 | ₩42,778 | -0.19% | 198.7만 |
|---|
| 2026.04.24 | ₩42,256 | ₩42,738 | ₩42,068 | ₩42,631 | +0.89% | 257.7만 |
|---|
| 2026.04.23 | ₩42,725 | ₩42,818 | ₩41,626 | ₩42,068 | -1.54% | 352.3만 |
|---|
| 2026.04.22 | ₩43,824 | ₩43,877 | ₩43,408 | ₩43,475 | -0.80% | 193.3만 |
|---|
| 2026.04.21 | ₩44,628 | ₩44,842 | ₩43,502 | ₩43,649 | -2.19% | 228.6만 |
|---|
| 2026.04.20 | ₩44,748 | ₩44,976 | ₩44,440 | ₩44,748 | 0.00% | 190.6만 |
|---|
| 2026.04.17 | ₩45,499 | ₩45,995 | ₩45,016 | ₩45,150 | -0.77% | 615.3만 |
|---|
| 2026.04.16 | ₩44,896 | ₩44,963 | ₩43,958 | ₩43,971 | -2.06% | 322.9만 |
|---|
| 2026.04.15 | ₩44,641 | ₩45,003 | ₩44,587 | ₩44,909 | +0.60% | 526.5만 |
|---|
| 2026.04.14 | ₩44,695 | ₩45,258 | ₩44,628 | ₩45,124 | +0.96% | 243.4만 |
|---|
| 2026.04.13 | ₩42,778 | ₩43,984 | ₩42,564 | ₩43,891 | +2.60% | 230.1만 |
|---|
| 2026.04.10 | ₩44,025 | ₩44,051 | ₩43,341 | ₩43,475 | -1.25% | 221.1만 |
|---|
| 2026.04.09 | ₩43,127 | ₩43,850 | ₩42,778 | ₩43,596 | +1.09% | 229.6만 |
|---|
| 2026.04.08 | ₩43,609 | ₩43,636 | ₩42,658 | ₩43,100 | -1.17% | 584.7만 |
|---|
| 2026.04.07 | ₩39,682 | ₩40,527 | ₩39,321 | ₩40,393 | +1.79% | 324.7만 |
|---|
| 2026.04.06 | ₩40,406 | ₩40,406 | ₩39,964 | ₩40,286 | -0.30% | 149만 |
|---|
| 2026.04.02 | ₩38,932 | ₩40,111 | ₩38,811 | ₩39,897 | +2.48% | 394.7만 |
|---|
| 2026.04.01 | ₩41,049 | ₩41,210 | ₩40,527 | ₩40,848 | -0.49% | 321.2만 |
|---|
| 2026.03.31 | ₩38,919 | ₩39,964 | ₩38,583 | ₩39,910 | +2.55% | 343.4만 |
|---|
| 2026.03.30 | ₩38,155 | ₩38,543 | ₩37,686 | ₩38,047 | -0.28% | 256.4만 |
|---|
| 2026.03.27 | ₩38,557 | ₩38,892 | ₩37,887 | ₩38,021 | -1.39% | 278.7만 |
|---|
| 2026.03.26 | ₩39,079 | ₩39,522 | ₩38,785 | ₩38,838 | -0.62% | 269만 |
|---|
| 2026.03.25 | ₩40,017 | ₩40,205 | ₩39,455 | ₩39,843 | -0.44% | 310.5만 |
|---|
| 2026.03.24 | ₩38,356 | ₩39,093 | ₩38,302 | ₩38,798 | +1.15% | 359.2만 |
|---|
| 2026.03.23 | ₩39,093 | ₩40,058 | ₩38,744 | ₩39,227 | +0.34% | 536.3만 |
|---|
| 2026.03.20 | ₩39,146 | ₩39,227 | ₩37,793 | ₩38,155 | -2.53% | 398.2만 |
|---|
| 2026.03.19 | ₩38,235 | ₩39,682 | ₩38,235 | ₩39,401 | +3.05% | 429.6만 |
|---|
| 2026.03.18 | ₩39,924 | ₩40,138 | ₩39,106 | ₩39,173 | -1.88% | 546.1만 |
|---|
| 2026.03.17 | ₩40,165 | ₩40,366 | ₩39,723 | ₩40,165 | 0.00% | 512만 |
|---|
| 2026.03.16 | ₩39,857 | ₩40,379 | ₩39,763 | ₩39,870 | +0.03% | 364.2만 |
|---|
| 2026.03.13 | ₩39,602 | ₩39,897 | ₩38,691 | ₩38,811 | -2.00% | 332.8만 |
|---|
| 2026.03.12 | ₩39,602 | ₩39,924 | ₩38,771 | ₩39,455 | -0.37% | 664.5만 |
|---|
| 2026.03.11 | ₩42,363 | ₩42,818 | ₩41,894 | ₩42,256 | -0.25% | 295.9만 |
|---|
| 2026.03.10 | ₩43,140 | ₩43,314 | ₩42,416 | ₩42,591 | -1.27% | 441.6만 |
|---|
| 2026.03.09 | ₩40,714 | ₩42,416 | ₩40,178 | ₩42,349 | +4.02% | 548.7만 |
|---|
| 2026.03.06 | ₩41,585 | ₩42,189 | ₩41,237 | ₩41,880 | +0.71% | 389.3만 |
|---|
| 2026.03.05 | ₩44,011 | ₩44,360 | ₩42,979 | ₩43,502 | -1.16% | 303.2만 |
|---|
| 2026.03.04 | ₩44,695 | ₩44,896 | ₩44,319 | ₩44,708 | +0.03% | 304.4만 |
|---|
| 2026.03.03 | ₩42,792 | ₩44,534 | ₩42,336 | ₩44,293 | +3.51% | 665.5만 |
|---|
| 2026.03.02 | ₩45,271 | ₩46,289 | ₩45,204 | ₩45,874 | +1.33% | 418.4만 |
|---|
| 2026.02.27 | ₩48,635 | ₩48,796 | ₩47,254 | ₩47,469 | -2.40% | 312.3만 |
|---|
| 2026.02.26 | ₩48,983 | ₩49,265 | ₩48,662 | ₩49,211 | +0.47% | 226.8만 |
|---|
| 2026.02.25 | ₩47,884 | ₩48,568 | ₩47,857 | ₩48,434 | +1.15% | 242.2만 |
|---|
| 2026.02.24 | ₩47,321 | ₩47,804 | ₩47,187 | ₩47,643 | +0.68% | 219.1만 |
|---|
| 2026.02.23 | ₩49,425 | ₩49,626 | ₩48,032 | ₩48,246 | -2.39% | 288.8만 |
|---|
| 2026.02.20 | ₩48,675 | ₩49,265 | ₩48,487 | ₩49,211 | +1.10% | 340.9만 |
|---|
| 2026.02.19 | ₩48,072 | ₩48,206 | ₩47,737 | ₩47,978 | -0.20% | 287.6만 |
|---|
| 2026.02.18 | ₩48,809 | ₩49,291 | ₩48,487 | ₩48,608 | -0.41% | 381.1만 |
|---|
| 2026.02.17 | ₩47,589 | ₩48,273 | ₩47,589 | ₩48,166 | +1.21% | 372.1만 |
|---|
| 2026.02.13 | ₩47,161 | ₩47,455 | ₩46,772 | ₩47,281 | +0.26% | 502만 |
|---|
| 2026.02.12 | ₩50,243 | ₩50,377 | ₩48,796 | ₩49,144 | -2.19% | 362.4만 |
|---|
| 2026.02.11 | ₩50,029 | ₩50,189 | ₩49,399 | ₩49,988 | -0.08% | 284.7만 |
|---|
| 2026.02.10 | ₩50,846 | ₩51,020 | ₩49,948 | ₩50,404 | -0.87% | 297.3만 |
|---|
| 2026.02.09 | ₩50,243 | ₩51,020 | ₩50,069 | ₩50,900 | +1.31% | 247.9만 |
|---|
| 2026.02.06 | ₩49,238 | ₩49,935 | ₩49,224 | ₩49,881 | +1.31% | 256만 |
|---|
| 2026.02.05 | ₩49,157 | ₩49,533 | ₩48,139 | ₩48,420 | -1.50% | 415.7만 |
|---|
| 2026.02.04 | ₩51,047 | ₩51,342 | ₩50,163 | ₩50,792 | -0.50% | 525.4만 |
|---|
| 2026.02.03 | ₩53,232 | ₩53,634 | ₩52,535 | ₩53,406 | +0.33% | 366.4만 |
|---|
| 2026.02.02 | ₩52,709 | ₩53,339 | ₩52,695 | ₩53,071 | +0.69% | 258.7만 |
|---|
| 2026.01.30 | ₩52,776 | ₩53,245 | ₩52,320 | ₩52,561 | -0.41% | 372.5만 |
|---|
| 2026.01.29 | ₩52,870 | ₩53,178 | ₩51,449 | ₩52,427 | -0.84% | 432.9만 |
|---|
| 2026.01.28 | ₩53,084 | ₩53,647 | ₩52,173 | ₩52,990 | -0.18% | 492.4만 |
|---|
| 2026.01.27 | ₩53,111 | ₩54,183 | ₩53,111 | ₩54,049 | +1.77% | 299.7만 |
|---|
| 2026.01.26 | ₩52,816 | ₩53,031 | ₩52,736 | ₩52,803 | -0.03% | 204.1만 |
|---|
| 2026.01.23 | ₩51,838 | ₩52,374 | ₩51,610 | ₩52,374 | +1.03% | 202.4만 |
|---|
| 2026.01.22 | ₩51,945 | ₩52,615 | ₩51,757 | ₩52,454 | +0.98% | 329만 |
|---|
| 2026.01.21 | ₩49,988 | ₩50,886 | ₩49,747 | ₩50,779 | +1.58% | 375.9만 |
|---|
| 2026.01.20 | ₩50,806 | ₩51,127 | ₩50,230 | ₩50,243 | -1.11% | 310.6만 |
|---|
| 2026.01.16 | ₩52,159 | ₩52,441 | ₩51,945 | ₩52,106 | -0.10% | 199.2만 |
|---|
| 2026.01.15 | ₩52,133 | ₩52,535 | ₩52,012 | ₩52,092 | -0.08% | 346.7만 |
|---|
| 2026.01.14 | ₩52,575 | ₩52,628 | ₩52,293 | ₩52,521 | -0.10% | 208.8만 |
|---|
| 2026.01.13 | ₩52,829 | ₩52,937 | ₩52,374 | ₩52,441 | -0.74% | 196.9만 |
|---|
| 2026.01.12 | ₩52,454 | ₩52,950 | ₩52,374 | ₩52,789 | +0.64% | 211.6만 |
|---|
| 2026.01.09 | ₩51,597 | ₩51,623 | ₩50,967 | ₩51,396 | -0.39% | 245.2만 |
|---|
| 2026.01.08 | ₩51,784 | ₩52,092 | ₩51,637 | ₩52,039 | +0.49% | 213.9만 |
|---|
| 2026.01.07 | ₩51,878 | ₩51,878 | ₩51,503 | ₩51,731 | -0.28% | 248.6만 |
|---|
| 2026.01.06 | ₩53,191 | ₩53,191 | ₩52,146 | ₩52,186 | -1.89% | 315.5만 |
|---|
| 2026.01.05 | ₩52,789 | ₩53,366 | ₩52,682 | ₩53,191 | +0.76% | 268.7만 |
|---|
| 2026.01.02 | ₩52,722 | ₩53,111 | ₩52,575 | ₩53,057 | +0.64% | 188.4만 |
|---|
| 2025.12.31 | ₩52,039 | ₩52,039 | ₩51,677 | ₩51,677 | -0.70% | 81.1만 |
|---|
| 2025.12.30 | ₩52,253 | ₩52,253 | ₩51,851 | ₩52,012 | -0.46% | 147.8만 |
|---|
| 2025.12.29 | ₩52,280 | ₩52,360 | ₩51,516 | ₩51,757 | -1.00% | 229.9만 |
|---|
| 2025.12.26 | ₩53,138 | ₩53,312 | ₩52,990 | ₩53,151 | +0.03% | 100.5만 |
|---|
| 2025.12.24 | ₩52,749 | ₩53,098 | ₩52,722 | ₩52,964 | +0.41% | 81.3만 |
|---|
| 2025.12.23 | ₩52,253 | ₩52,829 | ₩52,253 | ₩52,749 | +0.95% | 194.7만 |
|---|
| 2025.12.22 | ₩51,798 | ₩52,092 | ₩51,717 | ₩51,838 | +0.08% | 207.3만 |
|---|
| 2025.12.19 | ₩51,369 | ₩51,945 | ₩51,315 | ₩51,757 | +0.76% | 256.6만 |
|---|
| 2025.12.18 | ₩50,658 | ₩51,409 | ₩50,444 | ₩51,221 | +1.11% | 289.9만 |
|---|
| 2025.12.17 | ₩49,734 | ₩50,055 | ₩49,586 | ₩49,653 | -0.16% | 236.2만 |
|---|
| 2025.12.16 | ₩50,337 | ₩50,498 | ₩49,962 | ₩50,203 | -0.27% | 205.4만 |
|---|
| 2025.12.15 | ₩50,377 | ₩50,645 | ₩50,270 | ₩50,377 | 0.00% | 229.5만 |
|---|
| 2025.12.12 | ₩50,940 | ₩50,980 | ₩49,519 | ₩50,002 | -1.84% | 286.6만 |
|---|
| 2025.12.11 | ₩50,900 | ₩51,838 | ₩50,846 | ₩51,664 | +1.50% | 295.2만 |
|---|
| 2025.12.10 | ₩49,908 | ₩50,645 | ₩49,841 | ₩50,484 | +1.15% | 239.8만 |
|---|
| 2025.12.09 | ₩49,653 | ₩50,270 | ₩49,600 | ₩49,787 | +0.27% | 268.6만 |
|---|
| 2025.12.08 | ₩49,023 | ₩49,305 | ₩48,889 | ₩49,090 | +0.14% | 228.3만 |
|---|
| 2025.12.05 | ₩48,595 | ₩48,809 | ₩48,501 | ₩48,595 | 0.00% | 252.4만 |
|---|
| 2025.12.04 | ₩48,072 | ₩48,595 | ₩48,072 | ₩48,286 | +0.45% | 175.5만 |
|---|
| 2025.12.03 | ₩48,058 | ₩48,273 | ₩47,643 | ₩48,219 | +0.33% | 263.7만 |
|---|
| 2025.12.02 | ₩48,367 | ₩48,648 | ₩48,300 | ₩48,461 | +0.19% | 182.5만 |
|---|
| 2025.12.01 | ₩47,321 | ₩47,643 | ₩47,161 | ₩47,362 | +0.08% | 256.9만 |
|---|
| 2025.11.28 | ₩47,509 | ₩47,737 | ₩47,415 | ₩47,670 | +0.34% | 140.7만 |
|---|
| 2025.11.26 | ₩47,295 | ₩47,697 | ₩47,241 | ₩47,549 | +0.54% | 189.3만 |
|---|
| 2025.11.25 | ₩46,383 | ₩46,705 | ₩45,968 | ₩46,584 | +0.43% | 193.8만 |
|---|
| 2025.11.24 | ₩45,298 | ₩45,660 | ₩45,244 | ₩45,445 | +0.33% | 231.4만 |
|---|
| 2025.11.21 | ₩45,526 | ₩45,874 | ₩45,016 | ₩45,794 | +0.59% | 297만 |
|---|
| 2025.11.20 | ₩46,490 | ₩46,879 | ₩44,922 | ₩44,963 | -3.29% | 276.9만 |
|---|
| 2025.11.19 | ₩46,316 | ₩46,611 | ₩45,968 | ₩46,370 | +0.12% | 264.2만 |
|---|
| 2025.11.18 | ₩45,686 | ₩46,062 | ₩45,338 | ₩45,686 | 0.00% | 359.5만 |
|---|
| 2025.11.17 | ₩48,702 | ₩48,755 | ₩46,812 | ₩47,067 | -3.36% | 386만 |
|---|
| 2025.11.14 | ₩49,425 | ₩49,841 | ₩49,171 | ₩49,492 | +0.14% | 279.9만 |
|---|
| 2025.11.13 | ₩51,918 | ₩51,972 | ₩50,578 | ₩50,792 | -2.17% | 359.1만 |
|---|
| 2025.11.12 | ₩51,208 | ₩51,811 | ₩51,208 | ₩51,784 | +1.13% | 256.4만 |
|---|
| 2025.11.11 | ₩50,712 | ₩50,859 | ₩50,390 | ₩50,565 | -0.29% | 275.9만 |
|---|
| 2025.11.10 | ₩49,707 | ₩50,712 | ₩49,707 | ₩50,699 | +2.00% | 310.8만 |
|---|
| 2025.11.07 | ₩48,112 | ₩48,903 | ₩47,723 | ₩48,889 | +1.62% | 240.5만 |
|---|
| 2025.11.06 | ₩48,849 | ₩48,970 | ₩48,260 | ₩48,514 | -0.69% | 234만 |
|---|
| 2025.11.05 | ₩48,152 | ₩48,876 | ₩48,072 | ₩48,809 | +1.36% | 179.2만 |
|---|
| 2025.11.04 | ₩47,911 | ₩48,595 | ₩47,777 | ₩48,058 | +0.31% | 220.9만 |
|---|
| 2025.11.03 | ₩48,246 | ₩48,621 | ₩47,898 | ₩48,474 | +0.47% | 210.1만 |
|---|
| 2025.10.31 | ₩47,710 | ₩47,978 | ₩47,027 | ₩47,938 | +0.48% | 235.9만 |
|---|
| 2025.10.30 | ₩48,179 | ₩48,420 | ₩47,844 | ₩48,193 | +0.03% | 232.3만 |
|---|
| 2025.10.29 | ₩48,219 | ₩49,358 | ₩47,938 | ₩48,166 | -0.11% | 503.8만 |
|---|
| 2025.10.28 | ₩45,968 | ₩46,356 | ₩45,901 | ₩46,249 | +0.61% | 262.2만 |
|---|
| 2025.10.27 | ₩45,392 | ₩45,606 | ₩45,325 | ₩45,485 | +0.21% | 193.8만 |
|---|
| 2025.10.24 | ₩44,842 | ₩45,258 | ₩44,802 | ₩45,057 | +0.48% | 150.9만 |
|---|
| 2025.10.23 | ₩44,949 | ₩44,976 | ₩44,668 | ₩44,735 | -0.48% | 149.9만 |
|---|
| 2025.10.22 | ₩44,668 | ₩44,762 | ₩44,159 | ₩44,480 | -0.42% | 198.6만 |
|---|
| 2025.10.21 | ₩44,949 | ₩44,976 | ₩44,440 | ₩44,467 | -1.07% | 193.3만 |
|---|
| 2025.10.20 | ₩45,378 | ₩45,512 | ₩45,110 | ₩45,432 | +0.12% | 145.7만 |
|---|
| 2025.10.17 | ₩45,512 | ₩45,673 | ₩44,668 | ₩45,016 | -1.09% | 344.5만 |
|---|
| 2025.10.16 | ₩47,321 | ₩47,723 | ₩46,946 | ₩47,040 | -0.59% | 238만 |
|---|
| 2025.10.15 | ₩47,134 | ₩47,281 | ₩46,464 | ₩46,812 | -0.68% | 168.3만 |
|---|
| 2025.10.14 | ₩46,906 | ₩47,589 | ₩46,705 | ₩47,281 | +0.80% | 177.1만 |
|---|
| 2025.10.13 | ₩46,852 | ₩47,362 | ₩46,839 | ₩47,308 | +0.97% | 151.2만 |
|---|
| 2025.10.10 | ₩47,348 | ₩47,710 | ₩46,263 | ₩46,316 | -2.18% | 203.1만 |
|---|