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 | ₩45,315 | ₩45,315 | ₩44,926 | ₩45,167 | -0.33% | 176.1만 |
| 2026.10.08 | ₩44,711 | ₩45,207 | ₩44,456 | ₩45,100 | +0.87% | 291.9만 |
| 2026.10.07 | ₩44,591 | ₩45,114 | ₩44,430 | ₩44,993 | +0.90% | 326.1만 |
| 2026.10.06 | ₩47,326 | ₩47,541 | ₩47,031 | ₩47,112 | -0.45% | 152만 |
| 2026.10.05 | ₩46,656 | ₩47,192 | ₩46,629 | ₩46,897 | +0.52% | 193.1만 |
| 2026.10.02 | ₩46,307 | ₩46,991 | ₩46,119 | ₩46,897 | +1.27% | 272.8만 |
| 2026.10.01 | ₩47,487 | ₩47,675 | ₩46,455 | ₩47,112 | -0.79% | 342.3만 |
| 2026.09.30 | ₩48,346 | ₩48,694 | ₩48,104 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,131 |
| -0.44% |
| 199.9만 |
| 2026.09.29 | ₩48,346 | ₩48,480 | ₩47,997 | ₩48,426 | +0.17% | 193.7만 |
|---|
| 2026.09.28 | ₩48,520 | ₩48,922 | ₩48,104 | ₩48,386 | -0.28% | 235.9만 |
|---|
| 2026.09.25 | ₩48,426 | ₩49,070 | ₩48,131 | ₩49,043 | +1.27% | 165.5만 |
|---|
| 2026.09.24 | ₩47,729 | ₩47,876 | ₩47,152 | ₩47,769 | +0.08% | 251.4만 |
|---|
| 2026.09.23 | ₩48,734 | ₩48,989 | ₩47,983 | ₩48,104 | -1.29% | 381.3만 |
|---|
| 2026.09.22 | ₩51,350 | ₩51,376 | ₩50,049 | ₩50,371 | -1.91% | 190.9만 |
|---|
| 2026.09.21 | ₩51,470 | ₩51,510 | ₩50,987 | ₩51,296 | -0.34% | 123만 |
|---|
| 2026.09.18 | ₩51,162 | ₩51,175 | ₩50,652 | ₩50,934 | -0.45% | 186.7만 |
|---|
| 2026.09.17 | ₩52,382 | ₩52,731 | ₩52,087 | ₩52,369 | -0.03% | 181.4만 |
|---|
| 2026.09.16 | ₩51,765 | ₩52,248 | ₩50,920 | ₩51,443 | -0.62% | 189.2만 |
|---|
| 2026.09.15 | ₩51,940 | ₩52,194 | ₩51,470 | ₩51,886 | -0.10% | 129.9만 |
|---|
| 2026.09.14 | ₩52,852 | ₩53,361 | ₩52,302 | ₩52,798 | -0.10% | 348.1만 |
|---|
| 2026.09.11 | ₩54,528 | ₩54,555 | ₩54,018 | ₩54,287 | -0.44% | 169.1만 |
|---|
| 2026.09.10 | ₩54,233 | ₩54,595 | ₩53,965 | ₩54,112 | -0.22% | 147만 |
|---|
| 2026.09.09 | ₩54,649 | ₩54,783 | ₩54,206 | ₩54,528 | -0.22% | 155.5만 |
|---|
| 2026.09.08 | ₩55,735 | ₩55,815 | ₩55,064 | ₩55,064 | -1.20% | 123.4만 |
|---|
| 2026.09.04 | ₩55,413 | ₩55,654 | ₩55,319 | ₩55,426 | +0.02% | 109.2만 |
|---|
| 2026.09.03 | ₩55,064 | ₩55,735 | ₩55,064 | ₩55,735 | +1.22% | 241.6만 |
|---|
| 2026.09.02 | ₩54,005 | ₩54,407 | ₩53,629 | ₩54,313 | +0.57% | 165.5만 |
|---|
| 2026.09.01 | ₩53,039 | ₩53,777 | ₩52,919 | ₩53,080 | +0.08% | 220.4만 |
|---|
| 2026.08.31 | ₩54,099 | ₩54,126 | ₩53,656 | ₩53,723 | -0.69% | 175.4만 |
|---|
| 2026.08.28 | ₩54,219 | ₩54,568 | ₩54,018 | ₩54,126 | -0.17% | 185만 |
|---|
| 2026.08.27 | ₩54,139 | ₩54,354 | ₩53,629 | ₩53,737 | -0.74% | 169.2만 |
|---|
| 2026.08.26 | ₩54,354 | ₩54,514 | ₩53,790 | ₩53,951 | -0.74% | 299.7만 |
|---|
| 2026.08.25 | ₩51,899 | ₩52,396 | ₩51,497 | ₩52,355 | +0.88% | 191.9만 |
|---|
| 2026.08.24 | ₩51,081 | ₩51,913 | ₩51,055 | ₩51,524 | +0.87% | 130.9만 |
|---|
| 2026.08.21 | ₩50,438 | ₩50,746 | ₩50,344 | ₩50,719 | +0.56% | 120.2만 |
|---|
| 2026.08.20 | ₩51,041 | ₩51,095 | ₩50,330 | ₩50,371 | -1.31% | 251.5만 |
|---|
| 2026.08.19 | ₩51,470 | ₩51,524 | ₩50,800 | ₩51,001 | -0.91% | 316.5만 |
|---|
| 2026.08.18 | ₩51,148 | ₩51,350 | ₩50,880 | ₩51,081 | -0.13% | 157.6만 |
|---|
| 2026.08.17 | ₩51,403 | ₩51,470 | ₩51,081 | ₩51,122 | -0.55% | 145.2만 |
|---|
| 2026.08.14 | ₩51,510 | ₩51,832 | ₩51,403 | ₩51,712 | +0.39% | 119.4만 |
|---|
| 2026.08.13 | ₩51,698 | ₩51,725 | ₩51,162 | ₩51,470 | -0.44% | 127.5만 |
|---|
| 2026.08.12 | ₩51,551 | ₩51,698 | ₩51,403 | ₩51,645 | +0.18% | 150.9만 |
|---|
| 2026.08.11 | ₩51,537 | ₩51,712 | ₩51,229 | ₩51,269 | -0.52% | 133.9만 |
|---|
| 2026.08.10 | ₩51,014 | ₩51,537 | ₩50,947 | ₩51,323 | +0.60% | 135.3만 |
|---|
| 2026.08.07 | ₩51,336 | ₩51,376 | ₩50,840 | ₩51,041 | -0.57% | 143만 |
|---|
| 2026.08.06 | ₩51,323 | ₩51,484 | ₩50,384 | ₩50,464 | -1.67% | 183.5만 |
|---|
| 2026.08.05 | ₩50,612 | ₩51,095 | ₩50,558 | ₩51,014 | +0.79% | 141.2만 |
|---|
| 2026.08.04 | ₩50,263 | ₩50,679 | ₩50,210 | ₩50,250 | -0.03% | 166.2만 |
|---|
| 2026.08.03 | ₩49,982 | ₩50,009 | ₩49,405 | ₩49,848 | -0.27% | 181.2만 |
|---|
| 2026.07.31 | ₩49,056 | ₩49,378 | ₩48,560 | ₩49,217 | +0.33% | 160.3만 |
|---|
| 2026.07.30 | ₩48,574 | ₩49,700 | ₩48,319 | ₩49,660 | +2.24% | 220.7만 |
|---|
| 2026.07.29 | ₩47,943 | ₩48,533 | ₩47,487 | ₩47,568 | -0.78% | 324.9만 |
|---|
| 2026.07.28 | ₩47,031 | ₩47,581 | ₩46,669 | ₩47,420 | +0.83% | 237.9만 |
|---|
| 2026.07.27 | ₩47,876 | ₩48,064 | ₩47,125 | ₩47,608 | -0.56% | 161.5만 |
|---|
| 2026.07.24 | ₩46,254 | ₩46,884 | ₩46,146 | ₩46,481 | +0.49% | 164.5만 |
|---|
| 2026.07.23 | ₩45,583 | ₩46,173 | ₩45,422 | ₩45,784 | +0.44% | 287.4만 |
|---|
| 2026.07.22 | ₩47,809 | ₩47,903 | ₩47,648 | ₩47,729 | -0.17% | 104.7만 |
|---|
| 2026.07.21 | ₩47,192 | ₩47,729 | ₩46,951 | ₩47,434 | +0.51% | 144.2만 |
|---|
| 2026.07.20 | ₩46,991 | ₩47,031 | ₩46,401 | ₩46,522 | -1.00% | 177.2만 |
|---|
| 2026.07.17 | ₩46,589 | ₩47,460 | ₩46,374 | ₩47,206 | +1.32% | 205만 |
|---|
| 2026.07.16 | ₩48,641 | ₩48,667 | ₩48,064 | ₩48,359 | -0.58% | 192.5만 |
|---|
| 2026.07.15 | ₩48,292 | ₩49,137 | ₩48,198 | ₩49,030 | +1.53% | 169.9만 |
|---|
| 2026.07.14 | ₩47,796 | ₩48,614 | ₩47,568 | ₩47,796 | 0.00% | 294.7만 |
|---|
| 2026.07.13 | ₩47,890 | ₩48,051 | ₩47,112 | ₩47,259 | -1.32% | 153.1만 |
|---|
| 2026.07.10 | ₩48,185 | ₩48,238 | ₩47,621 | ₩47,970 | -0.45% | 137.7만 |
|---|
| 2026.07.09 | ₩47,514 | ₩47,729 | ₩47,353 | ₩47,474 | -0.08% | 181.8만 |
|---|
| 2026.07.08 | ₩47,742 | ₩48,024 | ₩46,844 | ₩47,300 | -0.93% | 205만 |
|---|
| 2026.07.07 | ₩50,250 | ₩50,290 | ₩49,110 | ₩49,137 | -2.22% | 225.3만 |
|---|
| 2026.07.06 | ₩49,003 | ₩49,767 | ₩48,936 | ₩49,673 | +1.37% | 217.1만 |
|---|
| 2026.07.02 | ₩48,520 | ₩48,869 | ₩47,581 | ₩48,091 | -0.88% | 349.9만 |
|---|
| 2026.07.01 | ₩45,207 | ₩45,596 | ₩45,127 | ₩45,409 | +0.44% | 189.8만 |
|---|
| 2026.06.30 | ₩45,060 | ₩45,503 | ₩44,819 | ₩45,275 | +0.48% | 205.6만 |
|---|
| 2026.06.29 | ₩45,234 | ₩45,449 | ₩45,073 | ₩45,342 | +0.24% | 198.6만 |
|---|
| 2026.06.26 | ₩45,570 | ₩45,596 | ₩44,926 | ₩44,966 | -1.32% | 190.9만 |
|---|
| 2026.06.25 | ₩46,334 | ₩46,602 | ₩45,972 | ₩46,106 | -0.49% | 214.2만 |
|---|
| 2026.06.24 | ₩46,616 | ₩46,629 | ₩45,529 | ₩45,596 | -2.19% | 322.5만 |
|---|
| 2026.06.23 | ₩47,286 | ₩47,501 | ₩47,152 | ₩47,179 | -0.23% | 208.4만 |
|---|
| 2026.06.22 | ₩48,185 | ₩48,493 | ₩47,997 | ₩48,399 | +0.45% | 264만 |
|---|
| 2026.06.18 | ₩47,528 | ₩47,756 | ₩47,286 | ₩47,300 | -0.48% | 324.7만 |
|---|
| 2026.06.17 | ₩47,729 | ₩48,238 | ₩46,803 | ₩47,005 | -1.52% | 470.5만 |
|---|
| 2026.06.16 | ₩47,072 | ₩47,165 | ₩46,723 | ₩46,777 | -0.63% | 308.5만 |
|---|
| 2026.06.15 | ₩46,669 | ₩46,750 | ₩46,200 | ₩46,267 | -0.86% | 407.1만 |
|---|
| 2026.06.12 | ₩44,336 | ₩44,698 | ₩43,974 | ₩44,671 | +0.76% | 348.4만 |
|---|
| 2026.06.11 | ₩41,627 | ₩43,209 | ₩41,493 | ₩43,196 | +3.77% | 343.6만 |
|---|
| 2026.06.10 | ₩42,351 | ₩42,525 | ₩41,533 | ₩41,560 | -1.87% | 361.7만 |
|---|
| 2026.06.09 | ₩43,531 | ₩43,571 | ₩41,962 | ₩42,780 | -1.73% | 458.2만 |
|---|
| 2026.06.08 | ₩42,579 | ₩42,834 | ₩42,043 | ₩42,043 | -1.26% | 239.8만 |
|---|
| 2026.06.05 | ₩43,035 | ₩43,075 | ₩42,029 | ₩42,257 | -1.81% | 278.1만 |
|---|
| 2026.06.04 | ₩43,048 | ₩43,343 | ₩42,861 | ₩43,182 | +0.31% | 233.8만 |
|---|
| 2026.06.03 | ₩42,445 | ₩42,445 | ₩41,761 | ₩41,922 | -1.23% | 263.6만 |
|---|
| 2026.06.02 | ₩43,451 | ₩43,692 | ₩43,290 | ₩43,343 | -0.25% | 208.9만 |
|---|
| 2026.06.01 | ₩42,472 | ₩43,223 | ₩42,351 | ₩43,169 | +1.64% | 355.3만 |
|---|
| 2026.05.29 | ₩43,464 | ₩43,960 | ₩43,317 | ₩43,317 | -0.34% | 347.3만 |
|---|
| 2026.05.28 | ₩43,880 | ₩44,671 | ₩43,799 | ₩44,403 | +1.19% | 308만 |
|---|
| 2026.05.27 | ₩44,953 | ₩45,060 | ₩44,416 | ₩44,738 | -0.48% | 351.9만 |
|---|
| 2026.05.26 | ₩45,489 | ₩45,516 | ₩44,577 | ₩44,912 | -1.27% | 301.3만 |
|---|
| 2026.05.22 | ₩43,947 | ₩44,001 | ₩43,370 | ₩43,491 | -1.04% | 204.9만 |
|---|
| 2026.05.21 | ₩43,357 | ₩44,430 | ₩43,209 | ₩44,121 | +1.76% | 381.9만 |
|---|
| 2026.05.20 | ₩42,244 | ₩44,094 | ₩42,123 | ₩44,081 | +4.35% | 510만 |
|---|
| 2026.05.19 | ₩42,136 | ₩42,324 | ₩41,493 | ₩41,533 | -1.43% | 374.4만 |
|---|
| 2026.05.18 | ₩41,855 | ₩42,418 | ₩41,627 | ₩42,056 | +0.48% | 324.6만 |
|---|
| 2026.05.15 | ₩41,922 | ₩41,989 | ₩41,412 | ₩41,439 | -1.15% | 224.2만 |
|---|
| 2026.05.14 | ₩43,115 | ₩43,156 | ₩42,512 | ₩42,552 | -1.31% | 175.6만 |
|---|
| 2026.05.13 | ₩42,096 | ₩42,874 | ₩41,975 | ₩42,726 | +1.50% | 166.4만 |
|---|
| 2026.05.12 | ₩41,962 | ₩42,659 | ₩41,774 | ₩42,606 | +1.53% | 214.6만 |
|---|
| 2026.05.11 | ₩42,767 | ₩42,901 | ₩42,458 | ₩42,606 | -0.38% | 232만 |
|---|
| 2026.05.08 | ₩43,008 | ₩43,142 | ₩42,713 | ₩43,008 | 0.00% | 222.2만 |
|---|
| 2026.05.07 | ₩43,397 | ₩43,491 | ₩42,177 | ₩42,217 | -2.72% | 260.2만 |
|---|
| 2026.05.06 | ₩43,008 | ₩43,142 | ₩42,753 | ₩42,941 | -0.16% | 287.3만 |
|---|
| 2026.05.05 | ₩41,064 | ₩41,265 | ₩40,715 | ₩41,090 | +0.07% | 217.6만 |
|---|
| 2026.05.04 | ₩41,023 | ₩41,439 | ₩40,406 | ₩40,527 | -1.21% | 338.6만 |
|---|
| 2026.05.01 | ₩41,466 | ₩42,244 | ₩41,211 | ₩41,721 | +0.61% | 208.7만 |
|---|
| 2026.04.30 | ₩41,493 | ₩41,989 | ₩41,359 | ₩41,640 | +0.36% | 500.9만 |
|---|
| 2026.04.29 | ₩41,667 | ₩42,163 | ₩41,077 | ₩41,131 | -1.29% | 648.1만 |
|---|
| 2026.04.28 | ₩42,700 | ₩42,954 | ₩42,525 | ₩42,847 | +0.35% | 191.2만 |
|---|
| 2026.04.27 | ₩42,887 | ₩43,209 | ₩42,552 | ₩42,807 | -0.19% | 198.7만 |
|---|
| 2026.04.24 | ₩42,284 | ₩42,767 | ₩42,096 | ₩42,659 | +0.89% | 257.7만 |
|---|
| 2026.04.23 | ₩42,753 | ₩42,847 | ₩41,654 | ₩42,096 | -1.54% | 352.3만 |
|---|
| 2026.04.22 | ₩43,853 | ₩43,907 | ₩43,437 | ₩43,504 | -0.80% | 193.3만 |
|---|
| 2026.04.21 | ₩44,658 | ₩44,872 | ₩43,531 | ₩43,679 | -2.19% | 228.6만 |
|---|
| 2026.04.20 | ₩44,778 | ₩45,006 | ₩44,470 | ₩44,778 | 0.00% | 190.6만 |
|---|
| 2026.04.17 | ₩45,529 | ₩46,026 | ₩45,047 | ₩45,181 | -0.77% | 615.3만 |
|---|
| 2026.04.16 | ₩44,926 | ₩44,993 | ₩43,987 | ₩44,001 | -2.06% | 322.9만 |
|---|
| 2026.04.15 | ₩44,671 | ₩45,033 | ₩44,617 | ₩44,939 | +0.60% | 526.5만 |
|---|
| 2026.04.14 | ₩44,725 | ₩45,288 | ₩44,658 | ₩45,154 | +0.96% | 243.4만 |
|---|
| 2026.04.13 | ₩42,807 | ₩44,014 | ₩42,592 | ₩43,920 | +2.60% | 230.1만 |
|---|
| 2026.04.10 | ₩44,054 | ₩44,081 | ₩43,370 | ₩43,504 | -1.25% | 221.1만 |
|---|
| 2026.04.09 | ₩43,156 | ₩43,880 | ₩42,807 | ₩43,625 | +1.09% | 229.6만 |
|---|
| 2026.04.08 | ₩43,638 | ₩43,665 | ₩42,686 | ₩43,129 | -1.17% | 584.7만 |
|---|
| 2026.04.07 | ₩39,709 | ₩40,554 | ₩39,347 | ₩40,420 | +1.79% | 324.7만 |
|---|
| 2026.04.06 | ₩40,433 | ₩40,433 | ₩39,991 | ₩40,313 | -0.30% | 149만 |
|---|
| 2026.04.02 | ₩38,958 | ₩40,138 | ₩38,837 | ₩39,924 | +2.48% | 394.7만 |
|---|
| 2026.04.01 | ₩41,077 | ₩41,238 | ₩40,554 | ₩40,876 | -0.49% | 321.2만 |
|---|
| 2026.03.31 | ₩38,945 | ₩39,991 | ₩38,609 | ₩39,937 | +2.55% | 343.4만 |
|---|
| 2026.03.30 | ₩38,180 | ₩38,569 | ₩37,711 | ₩38,073 | -0.28% | 256.4만 |
|---|
| 2026.03.27 | ₩38,583 | ₩38,918 | ₩37,912 | ₩38,046 | -1.39% | 278.7만 |
|---|
| 2026.03.26 | ₩39,106 | ₩39,548 | ₩38,811 | ₩38,864 | -0.62% | 269만 |
|---|
| 2026.03.25 | ₩40,044 | ₩40,232 | ₩39,481 | ₩39,870 | -0.44% | 310.5만 |
|---|
| 2026.03.24 | ₩38,381 | ₩39,119 | ₩38,328 | ₩38,824 | +1.15% | 359.2만 |
|---|
| 2026.03.23 | ₩39,119 | ₩40,085 | ₩38,770 | ₩39,253 | +0.34% | 536.3만 |
|---|
| 2026.03.20 | ₩39,173 | ₩39,253 | ₩37,818 | ₩38,180 | -2.53% | 398.2만 |
|---|
| 2026.03.19 | ₩38,261 | ₩39,709 | ₩38,261 | ₩39,427 | +3.05% | 429.6만 |
|---|
| 2026.03.18 | ₩39,950 | ₩40,165 | ₩39,132 | ₩39,199 | -1.88% | 546.1만 |
|---|
| 2026.03.17 | ₩40,192 | ₩40,393 | ₩39,749 | ₩40,192 | 0.00% | 512만 |
|---|
| 2026.03.16 | ₩39,883 | ₩40,406 | ₩39,790 | ₩39,897 | +0.03% | 364.2만 |
|---|
| 2026.03.13 | ₩39,629 | ₩39,924 | ₩38,717 | ₩38,837 | -2.00% | 332.8만 |
|---|
| 2026.03.12 | ₩39,629 | ₩39,950 | ₩38,797 | ₩39,481 | -0.37% | 664.5만 |
|---|
| 2026.03.11 | ₩42,391 | ₩42,847 | ₩41,922 | ₩42,284 | -0.25% | 295.9만 |
|---|
| 2026.03.10 | ₩43,169 | ₩43,343 | ₩42,445 | ₩42,619 | -1.27% | 441.6만 |
|---|
| 2026.03.09 | ₩40,742 | ₩42,445 | ₩40,205 | ₩42,378 | +4.02% | 548.7만 |
|---|
| 2026.03.06 | ₩41,613 | ₩42,217 | ₩41,265 | ₩41,908 | +0.71% | 389.3만 |
|---|
| 2026.03.05 | ₩44,041 | ₩44,389 | ₩43,008 | ₩43,531 | -1.16% | 303.2만 |
|---|
| 2026.03.04 | ₩44,725 | ₩44,926 | ₩44,349 | ₩44,738 | +0.03% | 304.4만 |
|---|
| 2026.03.03 | ₩42,820 | ₩44,564 | ₩42,364 | ₩44,322 | +3.51% | 665.5만 |
|---|
| 2026.03.02 | ₩45,301 | ₩46,321 | ₩45,234 | ₩45,905 | +1.33% | 418.4만 |
|---|
| 2026.02.27 | ₩48,667 | ₩48,828 | ₩47,286 | ₩47,501 | -2.40% | 312.3만 |
|---|
| 2026.02.26 | ₩49,016 | ₩49,298 | ₩48,694 | ₩49,244 | +0.47% | 226.8만 |
|---|
| 2026.02.25 | ₩47,916 | ₩48,600 | ₩47,890 | ₩48,466 | +1.15% | 242.2만 |
|---|
| 2026.02.24 | ₩47,353 | ₩47,836 | ₩47,219 | ₩47,675 | +0.68% | 219.1만 |
|---|
| 2026.02.23 | ₩49,459 | ₩49,660 | ₩48,064 | ₩48,279 | -2.39% | 288.8만 |
|---|
| 2026.02.20 | ₩48,708 | ₩49,298 | ₩48,520 | ₩49,244 | +1.10% | 340.9만 |
|---|
| 2026.02.19 | ₩48,104 | ₩48,238 | ₩47,769 | ₩48,010 | -0.20% | 287.6만 |
|---|
| 2026.02.18 | ₩48,842 | ₩49,325 | ₩48,520 | ₩48,641 | -0.41% | 381.1만 |
|---|
| 2026.02.17 | ₩47,621 | ₩48,305 | ₩47,621 | ₩48,198 | +1.21% | 372.1만 |
|---|
| 2026.02.13 | ₩47,192 | ₩47,487 | ₩46,803 | ₩47,313 | +0.26% | 502만 |
|---|
| 2026.02.12 | ₩50,277 | ₩50,411 | ₩48,828 | ₩49,177 | -2.19% | 362.4만 |
|---|
| 2026.02.11 | ₩50,062 | ₩50,223 | ₩49,432 | ₩50,022 | -0.08% | 284.7만 |
|---|
| 2026.02.10 | ₩50,880 | ₩51,055 | ₩49,982 | ₩50,438 | -0.87% | 297.3만 |
|---|
| 2026.02.09 | ₩50,277 | ₩51,055 | ₩50,102 | ₩50,934 | +1.31% | 247.9만 |
|---|
| 2026.02.06 | ₩49,271 | ₩49,968 | ₩49,258 | ₩49,915 | +1.31% | 256만 |
|---|
| 2026.02.05 | ₩49,190 | ₩49,566 | ₩48,171 | ₩48,453 | -1.50% | 415.7만 |
|---|
| 2026.02.04 | ₩51,081 | ₩51,376 | ₩50,196 | ₩50,827 | -0.50% | 525.4만 |
|---|
| 2026.02.03 | ₩53,267 | ₩53,670 | ₩52,570 | ₩53,442 | +0.33% | 366.4만 |
|---|
| 2026.02.02 | ₩52,744 | ₩53,375 | ₩52,731 | ₩53,106 | +0.69% | 258.7만 |
|---|
| 2026.01.30 | ₩52,811 | ₩53,281 | ₩52,355 | ₩52,597 | -0.41% | 372.5만 |
|---|
| 2026.01.29 | ₩52,905 | ₩53,214 | ₩51,484 | ₩52,463 | -0.84% | 432.9만 |
|---|
| 2026.01.28 | ₩53,120 | ₩53,683 | ₩52,208 | ₩53,026 | -0.18% | 492.4만 |
|---|
| 2026.01.27 | ₩53,147 | ₩54,219 | ₩53,147 | ₩54,085 | +1.77% | 299.7만 |
|---|
| 2026.01.26 | ₩52,852 | ₩53,066 | ₩52,771 | ₩52,838 | -0.03% | 204.1만 |
|---|
| 2026.01.23 | ₩51,873 | ₩52,409 | ₩51,645 | ₩52,409 | +1.03% | 202.4만 |
|---|
| 2026.01.22 | ₩51,980 | ₩52,650 | ₩51,792 | ₩52,489 | +0.98% | 329만 |
|---|
| 2026.01.21 | ₩50,022 | ₩50,920 | ₩49,781 | ₩50,813 | +1.58% | 375.9만 |
|---|
| 2026.01.20 | ₩50,840 | ₩51,162 | ₩50,263 | ₩50,277 | -1.11% | 310.6만 |
|---|
| 2026.01.16 | ₩52,194 | ₩52,476 | ₩51,980 | ₩52,141 | -0.10% | 199.2만 |
|---|
| 2026.01.15 | ₩52,168 | ₩52,570 | ₩52,047 | ₩52,127 | -0.08% | 346.7만 |
|---|
| 2026.01.14 | ₩52,610 | ₩52,664 | ₩52,329 | ₩52,557 | -0.10% | 208.8만 |
|---|
| 2026.01.13 | ₩52,865 | ₩52,972 | ₩52,409 | ₩52,476 | -0.74% | 196.9만 |
|---|
| 2026.01.12 | ₩52,489 | ₩52,986 | ₩52,409 | ₩52,825 | +0.64% | 211.6만 |
|---|
| 2026.01.09 | ₩51,631 | ₩51,658 | ₩51,001 | ₩51,430 | -0.39% | 245.2만 |
|---|
| 2026.01.08 | ₩51,819 | ₩52,127 | ₩51,671 | ₩52,074 | +0.49% | 213.9만 |
|---|
| 2026.01.07 | ₩51,913 | ₩51,913 | ₩51,537 | ₩51,765 | -0.28% | 248.6만 |
|---|
| 2026.01.06 | ₩53,227 | ₩53,227 | ₩52,181 | ₩52,221 | -1.89% | 315.5만 |
|---|
| 2026.01.05 | ₩52,825 | ₩53,401 | ₩52,717 | ₩53,227 | +0.76% | 268.7만 |
|---|
| 2026.01.02 | ₩52,758 | ₩53,147 | ₩52,610 | ₩53,093 | +0.64% | 188.4만 |
|---|
| 2025.12.31 | ₩52,074 | ₩52,074 | ₩51,712 | ₩51,712 | -0.70% | 81.1만 |
|---|
| 2025.12.30 | ₩52,288 | ₩52,288 | ₩51,886 | ₩52,047 | -0.46% | 147.8만 |
|---|
| 2025.12.29 | ₩52,315 | ₩52,396 | ₩51,551 | ₩51,792 | -1.00% | 229.9만 |
|---|
| 2025.12.26 | ₩53,173 | ₩53,348 | ₩53,026 | ₩53,187 | +0.03% | 100.5만 |
|---|
| 2025.12.24 | ₩52,785 | ₩53,133 | ₩52,758 | ₩52,999 | +0.41% | 81.3만 |
|---|
| 2025.12.23 | ₩52,288 | ₩52,865 | ₩52,288 | ₩52,785 | +0.95% | 194.7만 |
|---|
| 2025.12.22 | ₩51,832 | ₩52,127 | ₩51,752 | ₩51,873 | +0.08% | 207.3만 |
|---|
| 2025.12.19 | ₩51,403 | ₩51,980 | ₩51,350 | ₩51,792 | +0.76% | 256.6만 |
|---|
| 2025.12.18 | ₩50,692 | ₩51,443 | ₩50,478 | ₩51,256 | +1.11% | 289.9만 |
|---|
| 2025.12.17 | ₩49,767 | ₩50,089 | ₩49,620 | ₩49,687 | -0.16% | 236.2만 |
|---|
| 2025.12.16 | ₩50,371 | ₩50,532 | ₩49,995 | ₩50,236 | -0.27% | 205.4만 |
|---|
| 2025.12.15 | ₩50,411 | ₩50,679 | ₩50,304 | ₩50,411 | 0.00% | 229.5만 |
|---|
| 2025.12.12 | ₩50,974 | ₩51,014 | ₩49,553 | ₩50,035 | -1.84% | 286.6만 |
|---|
| 2025.12.11 | ₩50,934 | ₩51,873 | ₩50,880 | ₩51,698 | +1.50% | 295.2만 |
|---|
| 2025.12.10 | ₩49,941 | ₩50,679 | ₩49,874 | ₩50,518 | +1.15% | 239.8만 |
|---|
| 2025.12.09 | ₩49,687 | ₩50,304 | ₩49,633 | ₩49,821 | +0.27% | 268.6만 |
|---|
| 2025.12.08 | ₩49,056 | ₩49,338 | ₩48,922 | ₩49,123 | +0.14% | 228.3만 |
|---|
| 2025.12.05 | ₩48,627 | ₩48,842 | ₩48,533 | ₩48,627 | 0.00% | 252.4만 |
|---|
| 2025.12.04 | ₩48,104 | ₩48,627 | ₩48,104 | ₩48,319 | +0.45% | 175.5만 |
|---|
| 2025.12.03 | ₩48,091 | ₩48,305 | ₩47,675 | ₩48,252 | +0.33% | 263.7만 |
|---|
| 2025.12.02 | ₩48,399 | ₩48,681 | ₩48,332 | ₩48,493 | +0.19% | 182.5만 |
|---|
| 2025.12.01 | ₩47,353 | ₩47,675 | ₩47,192 | ₩47,393 | +0.08% | 256.9만 |
|---|
| 2025.11.28 | ₩47,541 | ₩47,769 | ₩47,447 | ₩47,702 | +0.34% | 140.7만 |
|---|
| 2025.11.26 | ₩47,326 | ₩47,729 | ₩47,273 | ₩47,581 | +0.54% | 189.3만 |
|---|
| 2025.11.25 | ₩46,414 | ₩46,736 | ₩45,999 | ₩46,616 | +0.43% | 193.8만 |
|---|
| 2025.11.24 | ₩45,328 | ₩45,690 | ₩45,275 | ₩45,476 | +0.33% | 231.4만 |
|---|
| 2025.11.21 | ₩45,556 | ₩45,905 | ₩45,047 | ₩45,824 | +0.59% | 297만 |
|---|
| 2025.11.20 | ₩46,522 | ₩46,911 | ₩44,953 | ₩44,993 | -3.29% | 276.9만 |
|---|
| 2025.11.19 | ₩46,347 | ₩46,642 | ₩45,999 | ₩46,401 | +0.12% | 264.2만 |
|---|
| 2025.11.18 | ₩45,717 | ₩46,093 | ₩45,368 | ₩45,717 | 0.00% | 359.5만 |
|---|
| 2025.11.17 | ₩48,734 | ₩48,788 | ₩46,844 | ₩47,098 | -3.36% | 386만 |
|---|
| 2025.11.14 | ₩49,459 | ₩49,874 | ₩49,204 | ₩49,526 | +0.14% | 279.9만 |
|---|
| 2025.11.13 | ₩51,953 | ₩52,007 | ₩50,612 | ₩50,827 | -2.17% | 359.1만 |
|---|
| 2025.11.12 | ₩51,242 | ₩51,846 | ₩51,242 | ₩51,819 | +1.13% | 256.4만 |
|---|
| 2025.11.11 | ₩50,746 | ₩50,894 | ₩50,424 | ₩50,599 | -0.29% | 275.9만 |
|---|
| 2025.11.10 | ₩49,740 | ₩50,746 | ₩49,740 | ₩50,733 | +2.00% | 310.8만 |
|---|
| 2025.11.07 | ₩48,144 | ₩48,936 | ₩47,756 | ₩48,922 | +1.62% | 240.5만 |
|---|
| 2025.11.06 | ₩48,882 | ₩49,003 | ₩48,292 | ₩48,547 | -0.69% | 234만 |
|---|
| 2025.11.05 | ₩48,185 | ₩48,909 | ₩48,104 | ₩48,842 | +1.36% | 179.2만 |
|---|
| 2025.11.04 | ₩47,943 | ₩48,627 | ₩47,809 | ₩48,091 | +0.31% | 220.9만 |
|---|
| 2025.11.03 | ₩48,279 | ₩48,654 | ₩47,930 | ₩48,506 | +0.47% | 210.1만 |
|---|
| 2025.10.31 | ₩47,742 | ₩48,010 | ₩47,058 | ₩47,970 | +0.48% | 235.9만 |
|---|
| 2025.10.30 | ₩48,211 | ₩48,453 | ₩47,876 | ₩48,225 | +0.03% | 232.3만 |
|---|
| 2025.10.29 | ₩48,252 | ₩49,392 | ₩47,970 | ₩48,198 | -0.11% | 503.8만 |
|---|
| 2025.10.28 | ₩45,999 | ₩46,388 | ₩45,932 | ₩46,280 | +0.61% | 262.2만 |
|---|
| 2025.10.27 | ₩45,422 | ₩45,637 | ₩45,355 | ₩45,516 | +0.21% | 193.8만 |
|---|
| 2025.10.24 | ₩44,872 | ₩45,288 | ₩44,832 | ₩45,087 | +0.48% | 150.9만 |
|---|
| 2025.10.23 | ₩44,979 | ₩45,006 | ₩44,698 | ₩44,765 | -0.48% | 149.9만 |
|---|
| 2025.10.22 | ₩44,698 | ₩44,792 | ₩44,188 | ₩44,510 | -0.42% | 198.6만 |
|---|
| 2025.10.21 | ₩44,979 | ₩45,006 | ₩44,470 | ₩44,497 | -1.07% | 193.3만 |
|---|
| 2025.10.20 | ₩45,409 | ₩45,543 | ₩45,140 | ₩45,462 | +0.12% | 145.7만 |
|---|
| 2025.10.17 | ₩45,543 | ₩45,704 | ₩44,698 | ₩45,047 | -1.09% | 344.5만 |
|---|
| 2025.10.16 | ₩47,353 | ₩47,756 | ₩46,978 | ₩47,072 | -0.59% | 238만 |
|---|
| 2025.10.15 | ₩47,165 | ₩47,313 | ₩46,495 | ₩46,844 | -0.68% | 168.3만 |
|---|
| 2025.10.14 | ₩46,937 | ₩47,621 | ₩46,736 | ₩47,313 | +0.80% | 177.1만 |
|---|
| 2025.10.13 | ₩46,884 | ₩47,393 | ₩46,870 | ₩47,340 | +0.97% | 151.2만 |
|---|
| 2025.10.10 | ₩47,380 | ₩47,742 | ₩46,294 | ₩46,347 | -2.18% | 203.1만 |
|---|