시장 데이터를 불러오는 중
전체 종목
Xtrackers MSCI All World ex US Hedged Equity ETF 과거 주가
Xtrackers MSCI All World ex US Hedged Equity ETF · DBAW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtrackers MSCI All World ex US Hedged Equity ETF · DBAW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,013 | ₩64,200 | ₩63,959 | ₩64,200 | +0.29% | 3만 |
| 2026.10.08 | ₩63,785 | ₩63,865 | ₩63,544 | ₩63,651 | -0.21% | 3.7만 |
| 2026.10.07 | ₩64,040 | ₩64,308 | ₩64,040 | ₩64,214 | +0.27% | 2만 |
| 2026.10.06 | ₩65,071 | ₩65,071 | ₩64,857 | ₩64,870 | -0.31% | 3.6만 |
| 2026.10.05 | ₩64,723 | ₩65,058 | ₩64,576 | ₩64,964 | +0.37% | 3.3만 |
| 2026.10.02 | ₩64,388 | ₩64,549 | ₩64,281 | ₩64,549 | +0.25% | 4.1만 |
| 2026.10.01 | ₩63,906 | ₩64,080 | ₩63,678 | ₩63,973 | +0.10% | 2.3만 |
| 2026.09.30 | ₩64,375 | ₩64,442 | ₩63,865 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,865 |
| -0.79% |
| 2.4만 |
| 2026.09.29 | ₩64,522 | ₩64,576 | ₩64,200 | ₩64,428 | -0.15% | 1.5만 |
|---|
| 2026.09.28 | ₩64,562 | ₩64,683 | ₩64,200 | ₩64,522 | -0.06% | 2.1만 |
|---|
| 2026.09.25 | ₩64,643 | ₩64,911 | ₩64,308 | ₩64,817 | +0.27% | 2.2만 |
|---|
| 2026.09.24 | ₩64,482 | ₩64,643 | ₩64,254 | ₩64,281 | -0.31% | 2.2만 |
|---|
| 2026.09.23 | ₩65,004 | ₩65,004 | ₩64,549 | ₩64,589 | -0.64% | 5.9만 |
|---|
| 2026.09.22 | ₩65,179 | ₩65,487 | ₩65,018 | ₩65,406 | +0.35% | 1.3만 |
|---|
| 2026.09.21 | ₩64,937 | ₩65,259 | ₩64,736 | ₩65,219 | +0.43% | 2.8만 |
|---|
| 2026.09.18 | ₩64,281 | ₩64,281 | ₩63,879 | ₩64,107 | -0.27% | 2.1만 |
|---|
| 2026.09.17 | ₩64,535 | ₩64,629 | ₩64,442 | ₩64,535 | 0.00% | 2.4만 |
|---|
| 2026.09.16 | ₩63,946 | ₩64,080 | ₩63,450 | ₩63,678 | -0.42% | 2.3만 |
|---|
| 2026.09.15 | ₩63,718 | ₩63,718 | ₩63,383 | ₩63,597 | -0.19% | 1.7만 |
|---|
| 2026.09.14 | ₩63,785 | ₩63,932 | ₩63,463 | ₩63,731 | -0.08% | 2만 |
|---|
| 2026.09.11 | ₩64,415 | ₩64,468 | ₩64,174 | ₩64,281 | -0.21% | 1.6만 |
|---|
| 2026.09.10 | ₩63,946 | ₩63,946 | ₩63,571 | ₩63,852 | -0.15% | 2.8만 |
|---|
| 2026.09.09 | ₩64,495 | ₩64,602 | ₩64,267 | ₩64,334 | -0.25% | 1.8만 |
|---|
| 2026.09.08 | ₩65,125 | ₩65,299 | ₩64,803 | ₩64,803 | -0.49% | 1.9만 |
|---|
| 2026.09.04 | ₩65,031 | ₩65,420 | ₩65,031 | ₩65,420 | +0.60% | 1.5만 |
|---|
| 2026.09.03 | ₩64,696 | ₩65,192 | ₩64,643 | ₩65,018 | +0.50% | 1.1만 |
|---|
| 2026.09.02 | ₩64,562 | ₩64,803 | ₩64,535 | ₩64,710 | +0.23% | 1.6만 |
|---|
| 2026.09.01 | ₩64,777 | ₩65,071 | ₩64,509 | ₩64,629 | -0.23% | 11.4만 |
|---|
| 2026.08.31 | ₩65,112 | ₩65,112 | ₩64,723 | ₩65,018 | -0.14% | 1.4만 |
|---|
| 2026.08.28 | ₩65,232 | ₩65,380 | ₩64,830 | ₩64,830 | -0.62% | 2.2만 |
|---|
| 2026.08.27 | ₩65,018 | ₩65,152 | ₩64,857 | ₩65,152 | +0.21% | 2.4만 |
|---|
| 2026.08.26 | ₩65,299 | ₩65,366 | ₩65,045 | ₩65,192 | -0.16% | 1.5만 |
|---|
| 2026.08.25 | ₩65,004 | ₩65,152 | ₩64,951 | ₩65,125 | +0.19% | 1.9만 |
|---|
| 2026.08.24 | ₩64,710 | ₩64,710 | ₩64,415 | ₩64,616 | -0.14% | 1.6만 |
|---|
| 2026.08.21 | ₩64,924 | ₩65,045 | ₩64,870 | ₩64,911 | -0.02% | 1.7만 |
|---|
| 2026.08.20 | ₩64,214 | ₩64,629 | ₩64,214 | ₩64,616 | +0.63% | 2.3만 |
|---|
| 2026.08.19 | ₩64,736 | ₩64,736 | ₩64,281 | ₩64,415 | -0.50% | 25.9만 |
|---|
| 2026.08.18 | ₩64,763 | ₩64,830 | ₩64,415 | ₩64,482 | -0.43% | 1.1만 |
|---|
| 2026.08.17 | ₩65,433 | ₩65,674 | ₩65,433 | ₩65,447 | +0.02% | 1.3만 |
|---|
| 2026.08.14 | ₩65,393 | ₩65,487 | ₩65,192 | ₩65,326 | -0.10% | 2.8만 |
|---|
| 2026.08.13 | ₩65,433 | ₩65,889 | ₩65,433 | ₩65,674 | +0.37% | 2만 |
|---|
| 2026.08.12 | ₩65,433 | ₩65,500 | ₩65,339 | ₩65,460 | +0.04% | 1.4만 |
|---|
| 2026.08.11 | ₩65,125 | ₩65,125 | ₩64,803 | ₩64,937 | -0.29% | 2.1만 |
|---|
| 2026.08.10 | ₩64,790 | ₩64,978 | ₩64,790 | ₩64,924 | +0.21% | 3만 |
|---|
| 2026.08.07 | ₩65,071 | ₩65,071 | ₩64,723 | ₩64,937 | -0.21% | 1.6만 |
|---|
| 2026.08.06 | ₩64,535 | ₩64,844 | ₩64,535 | ₩64,589 | +0.08% | 3만 |
|---|
| 2026.08.05 | ₩64,870 | ₩65,018 | ₩64,723 | ₩64,817 | -0.08% | 1.3만 |
|---|
| 2026.08.04 | ₩64,227 | ₩64,870 | ₩64,227 | ₩64,830 | +0.94% | 1.5만 |
|---|
| 2026.08.03 | ₩63,396 | ₩63,959 | ₩63,289 | ₩63,785 | +0.61% | 3.5만 |
|---|
| 2026.07.31 | ₩63,664 | ₩63,731 | ₩63,289 | ₩63,624 | -0.06% | 1.8만 |
|---|
| 2026.07.30 | ₩63,115 | ₩63,718 | ₩63,102 | ₩63,718 | +0.96% | 2.8만 |
|---|
| 2026.07.29 | ₩62,954 | ₩63,276 | ₩62,365 | ₩62,405 | -0.87% | 1.3만 |
|---|
| 2026.07.28 | ₩63,075 | ₩63,289 | ₩62,753 | ₩63,195 | +0.19% | 1만 |
|---|
| 2026.07.27 | ₩63,839 | ₩63,852 | ₩63,249 | ₩63,584 | -0.40% | 2.5만 |
|---|
| 2026.07.24 | ₩63,530 | ₩63,691 | ₩63,209 | ₩63,343 | -0.30% | 1.6만 |
|---|
| 2026.07.23 | ₩63,517 | ₩63,731 | ₩63,383 | ₩63,571 | +0.08% | 3.5만 |
|---|
| 2026.07.22 | ₩64,026 | ₩64,442 | ₩63,946 | ₩64,133 | +0.17% | 6.1만 |
|---|
| 2026.07.21 | ₩63,544 | ₩64,334 | ₩63,504 | ₩64,120 | +0.91% | 5.4만 |
|---|
| 2026.07.20 | ₩63,142 | ₩63,329 | ₩62,793 | ₩62,807 | -0.53% | 1.4만 |
|---|
| 2026.07.17 | ₩62,472 | ₩63,303 | ₩62,271 | ₩63,115 | +1.03% | 2만 |
|---|
| 2026.07.16 | ₩63,383 | ₩63,691 | ₩63,329 | ₩63,463 | +0.13% | 14.9만 |
|---|
| 2026.07.15 | ₩64,267 | ₩64,267 | ₩63,571 | ₩64,040 | -0.35% | 1.4만 |
|---|
| 2026.07.14 | ₩63,973 | ₩64,200 | ₩63,865 | ₩63,946 | -0.04% | 3.6만 |
|---|
| 2026.07.13 | ₩63,785 | ₩63,852 | ₩63,383 | ₩63,544 | -0.38% | 15.2만 |
|---|
| 2026.07.10 | ₩64,308 | ₩64,549 | ₩64,214 | ₩64,495 | +0.29% | 1.6만 |
|---|
| 2026.07.09 | ₩64,080 | ₩64,388 | ₩64,080 | ₩64,254 | +0.27% | 3.6만 |
|---|
| 2026.07.08 | ₩63,530 | ₩63,852 | ₩63,383 | ₩63,772 | +0.38% | 1.3만 |
|---|
| 2026.07.07 | ₩64,509 | ₩64,616 | ₩63,852 | ₩64,053 | -0.71% | 3.2만 |
|---|
| 2026.07.06 | ₩64,844 | ₩65,179 | ₩64,844 | ₩65,125 | +0.43% | 3.9만 |
|---|
| 2026.07.02 | ₩64,468 | ₩64,589 | ₩63,544 | ₩64,026 | -0.69% | 1.1만 |
|---|
| 2026.07.01 | ₩64,294 | ₩64,535 | ₩64,187 | ₩64,200 | -0.15% | 1.8만 |
|---|
| 2026.06.30 | ₩64,468 | ₩64,978 | ₩64,468 | ₩64,964 | +0.77% | 1.4만 |
|---|
| 2026.06.29 | ₩64,241 | ₩64,415 | ₩63,839 | ₩64,187 | -0.08% | 2.8만 |
|---|
| 2026.06.26 | ₩63,812 | ₩64,401 | ₩63,624 | ₩64,200 | +0.61% | 4.6만 |
|---|
| 2026.06.25 | ₩64,937 | ₩65,058 | ₩64,401 | ₩64,629 | -0.47% | 1.8만 |
|---|
| 2026.06.24 | ₩64,053 | ₩64,281 | ₩63,758 | ₩64,120 | +0.10% | 1.9만 |
|---|
| 2026.06.23 | ₩64,013 | ₩64,482 | ₩63,852 | ₩64,133 | +0.19% | 1.9만 |
|---|
| 2026.06.22 | ₩65,929 | ₩65,996 | ₩65,795 | ₩65,916 | -0.02% | 1.2만 |
|---|
| 2026.06.18 | ₩65,487 | ₩65,648 | ₩65,259 | ₩65,607 | +0.18% | 1.1만 |
|---|
| 2026.06.17 | ₩65,018 | ₩65,286 | ₩64,616 | ₩64,710 | -0.47% | 1.7만 |
|---|
| 2026.06.16 | ₩64,817 | ₩64,937 | ₩64,428 | ₩64,428 | -0.60% | 2.7만 |
|---|
| 2026.06.15 | ₩64,897 | ₩64,897 | ₩64,549 | ₩64,723 | -0.27% | 1.5만 |
|---|
| 2026.06.12 | ₩63,584 | ₩63,906 | ₩63,303 | ₩63,798 | +0.34% | 1.3만 |
|---|
| 2026.06.11 | ₩62,391 | ₩63,557 | ₩62,338 | ₩63,544 | +1.85% | 1.5만 |
|---|
| 2026.06.10 | ₩62,204 | ₩62,458 | ₩61,735 | ₩61,735 | -0.75% | 1.4만 |
|---|
| 2026.06.09 | ₩63,061 | ₩63,142 | ₩61,587 | ₩62,499 | -0.89% | 2.2만 |
|---|
| 2026.06.08 | ₩62,700 | ₩62,780 | ₩62,418 | ₩62,512 | -0.30% | 3만 |
|---|
| 2026.06.05 | ₩63,370 | ₩63,423 | ₩62,043 | ₩62,110 | -1.99% | 2.6만 |
|---|
| 2026.06.04 | ₩63,825 | ₩64,294 | ₩63,678 | ₩64,200 | +0.59% | 3.1만 |
|---|
| 2026.06.03 | ₩64,254 | ₩64,361 | ₩63,919 | ₩64,147 | -0.17% | 1.6만 |
|---|
| 2026.06.02 | ₩63,986 | ₩64,549 | ₩63,986 | ₩64,482 | +0.77% | 2.2만 |
|---|
| 2026.06.01 | ₩63,678 | ₩64,187 | ₩63,544 | ₩64,053 | +0.59% | 1.1만 |
|---|
| 2026.05.29 | ₩63,584 | ₩63,758 | ₩63,195 | ₩63,530 | -0.08% | 2.9만 |
|---|
| 2026.05.28 | ₩63,169 | ₩63,557 | ₩62,994 | ₩63,490 | +0.51% | 1.9만 |
|---|
| 2026.05.27 | ₩63,731 | ₩63,731 | ₩62,539 | ₩63,571 | -0.25% | 1.5만 |
|---|
| 2026.05.26 | ₩63,383 | ₩63,785 | ₩63,383 | ₩63,785 | +0.63% | 1.2만 |
|---|
| 2026.05.22 | ₩62,673 | ₩62,713 | ₩62,338 | ₩62,525 | -0.24% | 1.4만 |
|---|
| 2026.05.21 | ₩61,855 | ₩62,713 | ₩61,855 | ₩62,579 | +1.17% | 1.1만 |
|---|
| 2026.05.20 | ₩61,882 | ₩62,204 | ₩61,882 | ₩62,164 | +0.45% | 4.9천 |
|---|
| 2026.05.19 | ₩61,252 | ₩61,614 | ₩61,159 | ₩61,279 | +0.04% | 9.6천 |
|---|
| 2026.05.18 | ₩61,869 | ₩61,869 | ₩61,266 | ₩61,520 | -0.56% | 5.1천 |
|---|
| 2026.05.15 | ₩61,413 | ₩61,587 | ₩61,266 | ₩61,413 | 0.00% | 1.1만 |
|---|
| 2026.05.14 | ₩62,298 | ₩62,646 | ₩62,298 | ₩62,539 | +0.39% | 1.6만 |
|---|
| 2026.05.13 | ₩61,989 | ₩62,458 | ₩61,949 | ₩62,405 | +0.67% | 1.2만 |
|---|
| 2026.05.12 | ₩61,641 | ₩61,762 | ₩61,199 | ₩61,708 | +0.11% | 2만 |
|---|
| 2026.05.11 | ₩62,378 | ₩62,485 | ₩62,231 | ₩62,351 | -0.04% | 1.6만 |
|---|
| 2026.05.08 | ₩62,003 | ₩62,365 | ₩62,003 | ₩62,257 | +0.41% | 9.1천 |
|---|
| 2026.05.07 | ₩62,499 | ₩62,499 | ₩61,681 | ₩61,721 | -1.24% | 9.6천 |
|---|
| 2026.05.06 | ₩62,204 | ₩62,525 | ₩62,070 | ₩62,525 | +0.52% | 1.5만 |
|---|
| 2026.05.05 | ₩60,958 | ₩61,252 | ₩60,877 | ₩61,159 | +0.33% | 3.1만 |
|---|
| 2026.05.04 | ₩60,515 | ₩60,850 | ₩60,247 | ₩60,355 | -0.27% | 3만 |
|---|
| 2026.05.01 | ₩60,703 | ₩60,998 | ₩60,609 | ₩60,757 | +0.09% | 1.8만 |
|---|
| 2026.04.30 | ₩60,261 | ₩60,743 | ₩60,180 | ₩60,529 | +0.44% | 1.7만 |
|---|
| 2026.04.29 | ₩60,019 | ₩60,019 | ₩59,805 | ₩59,818 | -0.33% | 1.7만 |
|---|
| 2026.04.28 | ₩60,167 | ₩60,288 | ₩59,979 | ₩60,288 | +0.20% | 1.4만 |
|---|
| 2026.04.27 | ₩60,716 | ₩60,716 | ₩60,408 | ₩60,489 | -0.38% | 7.3천 |
|---|
| 2026.04.24 | ₩60,475 | ₩60,663 | ₩60,355 | ₩60,623 | +0.24% | 1.2만 |
|---|
| 2026.04.23 | ₩60,435 | ₩60,582 | ₩59,765 | ₩60,113 | -0.53% | 2만 |
|---|
| 2026.04.22 | ₩60,475 | ₩60,636 | ₩60,462 | ₩60,609 | +0.22% | 1.2만 |
|---|
| 2026.04.21 | ₩60,944 | ₩60,944 | ₩60,180 | ₩60,207 | -1.21% | 1.2만 |
|---|
| 2026.04.20 | ₩61,025 | ₩61,092 | ₩60,891 | ₩61,038 | +0.02% | 1.3만 |
|---|
| 2026.04.17 | ₩61,319 | ₩61,561 | ₩61,199 | ₩61,413 | +0.15% | 1.9만 |
|---|
| 2026.04.16 | ₩60,824 | ₩60,824 | ₩60,489 | ₩60,542 | -0.46% | 1.9만 |
|---|
| 2026.04.15 | ₩60,623 | ₩60,623 | ₩60,408 | ₩60,582 | -0.07% | 1.7만 |
|---|
| 2026.04.14 | ₩60,395 | ₩60,743 | ₩60,395 | ₩60,716 | +0.53% | 1.4만 |
|---|
| 2026.04.13 | ₩59,510 | ₩60,207 | ₩59,376 | ₩60,180 | +1.13% | 9.4천 |
|---|
| 2026.04.10 | ₩59,912 | ₩60,033 | ₩59,711 | ₩59,859 | -0.09% | 1.6만 |
|---|
| 2026.04.09 | ₩59,416 | ₩59,885 | ₩59,242 | ₩59,778 | +0.61% | 2.4만 |
|---|
| 2026.04.08 | ₩60,100 | ₩60,100 | ₩59,591 | ₩59,952 | -0.25% | 1.1만 |
|---|
| 2026.04.07 | ₩57,607 | ₩58,184 | ₩57,219 | ₩57,715 | +0.19% | 2.4만 |
|---|
| 2026.04.06 | ₩57,782 | ₩58,117 | ₩57,741 | ₩58,009 | +0.39% | 3.5만 |
|---|
| 2026.04.02 | ₩56,924 | ₩57,715 | ₩56,924 | ₩57,648 | +1.27% | 2.5만 |
|---|
| 2026.04.01 | ₩57,607 | ₩58,210 | ₩57,607 | ₩57,942 | +0.58% | 2.9만 |
|---|
| 2026.03.31 | ₩56,308 | ₩57,205 | ₩56,187 | ₩57,205 | +1.59% | 3.3만 |
|---|
| 2026.03.30 | ₩56,066 | ₩56,267 | ₩55,611 | ₩55,758 | -0.55% | 1만 |
|---|
| 2026.03.27 | ₩55,919 | ₩56,080 | ₩55,517 | ₩55,638 | -0.50% | 2.8만 |
|---|
| 2026.03.26 | ₩56,428 | ₩56,736 | ₩56,053 | ₩56,066 | -0.64% | 2.6만 |
|---|
| 2026.03.25 | ₩57,205 | ₩57,313 | ₩56,991 | ₩57,138 | -0.12% | 6.5천 |
|---|
| 2026.03.24 | ₩55,959 | ₩56,576 | ₩55,892 | ₩56,442 | +0.86% | 9.9천 |
|---|
| 2026.03.23 | ₩56,254 | ₩56,964 | ₩56,160 | ₩56,576 | +0.57% | 1.3만 |
|---|
| 2026.03.20 | ₩56,629 | ₩56,629 | ₩55,289 | ₩55,450 | -2.08% | 5.6천 |
|---|
| 2026.03.19 | ₩56,294 | ₩56,897 | ₩56,294 | ₩56,870 | +1.02% | 7.5천 |
|---|
| 2026.03.18 | ₩57,916 | ₩57,916 | ₩57,393 | ₩57,393 | -0.90% | 1.3만 |
|---|
| 2026.03.17 | ₩58,237 | ₩58,318 | ₩58,023 | ₩58,023 | -0.37% | 1.2만 |
|---|
| 2026.03.16 | ₩57,688 | ₩57,929 | ₩57,688 | ₩57,822 | +0.23% | 1만 |
|---|
| 2026.03.13 | ₩57,661 | ₩57,728 | ₩56,991 | ₩57,018 | -1.12% | 1.4만 |
|---|
| 2026.03.12 | ₩57,527 | ₩57,634 | ₩56,442 | ₩57,071 | -0.79% | 2.1만 |
|---|
| 2026.03.11 | ₩57,942 | ₩58,103 | ₩57,768 | ₩58,103 | +0.28% | 4.7만 |
|---|
| 2026.03.10 | ₩58,103 | ₩58,545 | ₩57,916 | ₩57,916 | -0.32% | 2.1만 |
|---|
| 2026.03.09 | ₩56,616 | ₩58,130 | ₩56,482 | ₩57,929 | +2.32% | 1.7만 |
|---|
| 2026.03.06 | ₩57,112 | ₩57,648 | ₩56,991 | ₩57,339 | +0.40% | 1.9만 |
|---|
| 2026.03.05 | ₩58,224 | ₩58,398 | ₩57,473 | ₩57,755 | -0.81% | 1.2만 |
|---|
| 2026.03.04 | ₩58,559 | ₩58,961 | ₩58,559 | ₩58,947 | +0.66% | 1.6만 |
|---|
| 2026.03.03 | ₩57,902 | ₩58,572 | ₩57,460 | ₩58,465 | +0.97% | 1.4만 |
|---|
| 2026.03.02 | ₩60,019 | ₩60,355 | ₩59,899 | ₩60,261 | +0.40% | 8.7천 |
|---|
| 2026.02.27 | ₩60,636 | ₩60,797 | ₩60,515 | ₩60,663 | +0.04% | 2만 |
|---|
| 2026.02.26 | ₩60,864 | ₩60,917 | ₩60,435 | ₩60,824 | -0.07% | 1.5만 |
|---|
| 2026.02.25 | ₩60,850 | ₩61,011 | ₩60,716 | ₩60,931 | +0.13% | 9.8천 |
|---|
| 2026.02.24 | ₩60,220 | ₩60,556 | ₩60,113 | ₩60,556 | +0.56% | 7.8천 |
|---|
| 2026.02.23 | ₩60,368 | ₩60,395 | ₩59,899 | ₩60,033 | -0.55% | 8.9천 |
|---|
| 2026.02.20 | ₩59,792 | ₩60,408 | ₩59,792 | ₩60,395 | +1.01% | 1.5만 |
|---|
| 2026.02.19 | ₩59,524 | ₩59,966 | ₩59,524 | ₩59,966 | +0.74% | 1.9만 |
|---|
| 2026.02.18 | ₩59,644 | ₩60,046 | ₩59,644 | ₩59,899 | +0.43% | 1.4만 |
|---|
| 2026.02.17 | ₩59,215 | ₩59,564 | ₩58,988 | ₩59,470 | +0.43% | 1.8만 |
|---|
| 2026.02.13 | ₩59,148 | ₩59,564 | ₩59,148 | ₩59,470 | +0.54% | 7.9천 |
|---|
| 2026.02.12 | ₩60,046 | ₩60,046 | ₩59,269 | ₩59,443 | -1.00% | 1.4만 |
|---|
| 2026.02.11 | ₩59,912 | ₩59,939 | ₩59,457 | ₩59,939 | +0.04% | 9천 |
|---|
| 2026.02.10 | ₩59,497 | ₩59,658 | ₩59,403 | ₩59,524 | +0.05% | 1.6만 |
|---|
| 2026.02.09 | ₩58,854 | ₩59,376 | ₩58,854 | ₩59,282 | +0.73% | 1.1만 |
|---|
| 2026.02.06 | ₩58,264 | ₩58,974 | ₩58,264 | ₩58,974 | +1.22% | 1.3만 |
|---|
| 2026.02.05 | ₩57,849 | ₩57,983 | ₩57,701 | ₩57,701 | -0.25% | 9.2천 |
|---|
| 2026.02.04 | ₩58,679 | ₩58,746 | ₩57,969 | ₩58,170 | -0.87% | 2만 |
|---|
| 2026.02.03 | ₩58,197 | ₩58,318 | ₩57,782 | ₩58,197 | 0.00% | 8.5천 |
|---|
| 2026.02.02 | ₩57,795 | ₩58,224 | ₩57,795 | ₩58,063 | +0.46% | 1.5만 |
|---|
| 2026.01.30 | ₩58,090 | ₩58,117 | ₩57,607 | ₩57,607 | -0.83% | 9.7천 |
|---|
| 2026.01.29 | ₩58,559 | ₩58,559 | ₩57,755 | ₩58,130 | -0.73% | 7.2천 |
|---|
| 2026.01.28 | ₩58,050 | ₩58,170 | ₩57,956 | ₩58,157 | +0.18% | 7.1천 |
|---|
| 2026.01.27 | ₩58,090 | ₩58,224 | ₩58,023 | ₩58,197 | +0.18% | 9.5천 |
|---|
| 2026.01.26 | ₩57,634 | ₩57,822 | ₩57,500 | ₩57,741 | +0.19% | 3.3만 |
|---|
| 2026.01.23 | ₩57,621 | ₩57,768 | ₩57,621 | ₩57,741 | +0.21% | 7.5천 |
|---|
| 2026.01.22 | ₩57,835 | ₩57,942 | ₩57,715 | ₩57,728 | -0.19% | 1.6만 |
|---|
| 2026.01.21 | ₩57,165 | ₩57,795 | ₩57,085 | ₩57,661 | +0.87% | 1.4만 |
|---|
| 2026.01.20 | ₩57,031 | ₩57,326 | ₩56,884 | ₩57,004 | -0.05% | 1.7만 |
|---|
| 2026.01.16 | ₩57,929 | ₩58,050 | ₩57,795 | ₩57,929 | 0.00% | 1.8만 |
|---|
| 2026.01.15 | ₩58,050 | ₩58,103 | ₩57,822 | ₩57,902 | -0.25% | 1.1만 |
|---|
| 2026.01.14 | ₩57,540 | ₩57,728 | ₩57,487 | ₩57,728 | +0.33% | 9.1천 |
|---|
| 2026.01.13 | ₩57,527 | ₩57,661 | ₩57,393 | ₩57,554 | +0.05% | 1.6만 |
|---|
| 2026.01.12 | ₩57,232 | ₩57,715 | ₩57,232 | ₩57,715 | +0.84% | 9.6천 |
|---|
| 2026.01.09 | ₩57,138 | ₩57,286 | ₩57,058 | ₩57,085 | -0.09% | 1.7만 |
|---|
| 2026.01.08 | ₩56,482 | ₩56,790 | ₩56,428 | ₩56,790 | +0.55% | 2.7만 |
|---|
| 2026.01.07 | ₩56,629 | ₩56,790 | ₩56,388 | ₩56,388 | -0.43% | 6.1만 |
|---|
| 2026.01.06 | ₩56,736 | ₩56,978 | ₩56,736 | ₩56,924 | +0.33% | 8.4천 |
|---|
| 2026.01.05 | ₩56,348 | ₩56,602 | ₩56,200 | ₩56,535 | +0.33% | 2.1만 |
|---|
| 2026.01.02 | ₩55,959 | ₩56,093 | ₩55,798 | ₩56,080 | +0.22% | 9.9만 |
|---|
| 2025.12.31 | ₩55,356 | ₩55,437 | ₩55,236 | ₩55,236 | -0.22% | 1.6만 |
|---|
| 2025.12.30 | ₩55,437 | ₩55,544 | ₩55,370 | ₩55,437 | 0.00% | 8.7천 |
|---|
| 2025.12.29 | ₩55,410 | ₩56,937 | ₩55,195 | ₩55,370 | -0.07% | 3.3만 |
|---|
| 2025.12.26 | ₩55,262 | ₩55,370 | ₩55,209 | ₩55,370 | +0.19% | 1.6만 |
|---|
| 2025.12.24 | ₩54,941 | ₩55,236 | ₩54,941 | ₩55,222 | +0.51% | 1.2만 |
|---|
| 2025.12.23 | ₩55,035 | ₩55,169 | ₩55,021 | ₩55,115 | +0.15% | 1.7만 |
|---|
| 2025.12.22 | ₩54,927 | ₩54,968 | ₩54,780 | ₩54,968 | +0.07% | 1.8만 |
|---|
| 2025.12.19 | ₩54,686 | ₩54,994 | ₩54,686 | ₩54,901 | +0.39% | 1.1만 |
|---|
| 2025.12.18 | ₩55,423 | ₩55,571 | ₩55,356 | ₩55,410 | -0.02% | 7.2천 |
|---|
| 2025.12.17 | ₩55,370 | ₩55,370 | ₩54,941 | ₩54,994 | -0.68% | 1.7만 |
|---|
| 2025.12.16 | ₩55,303 | ₩55,329 | ₩55,128 | ₩55,289 | -0.02% | 1.1만 |
|---|
| 2025.12.15 | ₩55,825 | ₩55,825 | ₩55,557 | ₩55,705 | -0.22% | 1.3만 |
|---|
| 2025.12.12 | ₩55,906 | ₩55,906 | ₩55,370 | ₩55,597 | -0.55% | 7.8천 |
|---|
| 2025.12.11 | ₩55,544 | ₩55,932 | ₩55,530 | ₩55,932 | +0.70% | 1.2만 |
|---|
| 2025.12.10 | ₩55,437 | ₩55,865 | ₩55,370 | ₩55,718 | +0.51% | 1.9만 |
|---|
| 2025.12.09 | ₩55,584 | ₩55,584 | ₩55,383 | ₩55,410 | -0.31% | 2.6만 |
|---|
| 2025.12.08 | ₩55,490 | ₩55,530 | ₩55,356 | ₩55,477 | -0.02% | 8.8천 |
|---|
| 2025.12.05 | ₩55,611 | ₩55,691 | ₩55,490 | ₩55,571 | -0.07% | 6.8만 |
|---|
| 2025.12.04 | ₩55,356 | ₩55,450 | ₩55,276 | ₩55,450 | +0.17% | 1만 |
|---|
| 2025.12.03 | ₩54,981 | ₩55,236 | ₩54,941 | ₩55,236 | +0.46% | 1.3만 |
|---|
| 2025.12.02 | ₩55,169 | ₩55,169 | ₩54,994 | ₩55,035 | -0.24% | 6.7천 |
|---|
| 2025.12.01 | ₩54,927 | ₩55,155 | ₩54,887 | ₩54,968 | +0.07% | 2.1만 |
|---|
| 2025.11.28 | ₩55,142 | ₩55,182 | ₩55,128 | ₩55,182 | +0.07% | 2.5천 |
|---|
| 2025.11.26 | ₩54,847 | ₩55,088 | ₩54,820 | ₩55,048 | +0.37% | 1.9만 |
|---|
| 2025.11.25 | ₩54,365 | ₩54,941 | ₩54,137 | ₩54,606 | +0.44% | 1.3만 |
|---|
| 2025.11.24 | ₩53,882 | ₩54,271 | ₩53,882 | ₩54,244 | +0.67% | 1.2만 |
|---|
| 2025.11.21 | ₩53,654 | ₩54,016 | ₩53,480 | ₩54,003 | +0.65% | 9.6천 |
|---|
| 2025.11.20 | ₩54,606 | ₩54,606 | ₩53,427 | ₩53,427 | -2.16% | 1만 |
|---|
| 2025.11.19 | ₩54,016 | ₩54,284 | ₩53,909 | ₩54,097 | +0.15% | 3.1만 |
|---|
| 2025.11.18 | ₩53,802 | ₩54,123 | ₩53,681 | ₩54,016 | +0.40% | 2.7만 |
|---|
| 2025.11.17 | ₩55,075 | ₩55,088 | ₩54,445 | ₩54,512 | -1.02% | 5.4만 |
|---|
| 2025.11.14 | ₩54,780 | ₩55,396 | ₩54,700 | ₩55,155 | +0.68% | 2만 |
|---|
| 2025.11.13 | ₩55,919 | ₩55,919 | ₩55,236 | ₩55,236 | -1.22% | 2.4만 |
|---|
| 2025.11.12 | ₩55,973 | ₩56,053 | ₩55,932 | ₩56,013 | +0.07% | 3.3만 |
|---|
| 2025.11.11 | ₩55,504 | ₩55,731 | ₩55,490 | ₩55,664 | +0.29% | 1.5만 |
|---|
| 2025.11.10 | ₩55,262 | ₩55,490 | ₩55,128 | ₩55,490 | +0.41% | 1.5만 |
|---|
| 2025.11.07 | ₩54,164 | ₩54,592 | ₩54,097 | ₩54,592 | +0.79% | 2.8만 |
|---|
| 2025.11.06 | ₩54,901 | ₩54,994 | ₩54,659 | ₩54,780 | -0.22% | 8.5천 |
|---|
| 2025.11.05 | ₩54,793 | ₩55,195 | ₩54,686 | ₩55,102 | +0.56% | 1.9만 |
|---|
| 2025.11.04 | ₩54,686 | ₩54,927 | ₩54,686 | ₩54,767 | +0.15% | 1.2만 |
|---|
| 2025.11.03 | ₩55,236 | ₩55,289 | ₩54,941 | ₩55,249 | +0.02% | 9.8천 |
|---|
| 2025.10.31 | ₩55,075 | ₩55,102 | ₩54,874 | ₩55,061 | -0.02% | 1.7만 |
|---|
| 2025.10.30 | ₩55,021 | ₩55,236 | ₩55,021 | ₩55,075 | +0.10% | 7.4천 |
|---|
| 2025.10.29 | ₩55,276 | ₩55,276 | ₩55,155 | ₩55,262 | -0.02% | 9.3천 |
|---|
| 2025.10.28 | ₩55,075 | ₩55,222 | ₩54,941 | ₩55,088 | +0.02% | 1.4만 |
|---|
| 2025.10.27 | ₩55,048 | ₩55,142 | ₩54,994 | ₩55,142 | +0.17% | 1.8만 |
|---|
| 2025.10.24 | ₩54,673 | ₩54,807 | ₩54,619 | ₩54,713 | +0.07% | 1.5만 |
|---|
| 2025.10.23 | ₩54,338 | ₩54,592 | ₩54,338 | ₩54,485 | +0.27% | 8.2천 |
|---|
| 2025.10.22 | ₩54,177 | ₩54,298 | ₩53,922 | ₩54,097 | -0.15% | 1.8만 |
|---|
| 2025.10.21 | ₩54,284 | ₩54,284 | ₩54,003 | ₩54,137 | -0.27% | 2.3만 |
|---|
| 2025.10.20 | ₩54,110 | ₩54,458 | ₩54,110 | ₩54,324 | +0.40% | 2.2만 |
|---|
| 2025.10.17 | ₩53,547 | ₩53,775 | ₩53,480 | ₩53,775 | +0.43% | 5.9천 |
|---|
| 2025.10.16 | ₩53,989 | ₩54,083 | ₩53,587 | ₩53,708 | -0.52% | 2.1만 |
|---|
| 2025.10.15 | ₩53,708 | ₩53,735 | ₩53,467 | ₩53,587 | -0.22% | 1.1만 |
|---|
| 2025.10.14 | ₩53,159 | ₩53,453 | ₩53,159 | ₩53,306 | +0.28% | 7.7천 |
|---|
| 2025.10.13 | ₩53,293 | ₩53,427 | ₩53,132 | ₩53,346 | +0.10% | 7.2천 |
|---|
| 2025.10.10 | ₩53,815 | ₩53,829 | ₩52,515 | ₩52,556 | -2.34% | 3.2만 |
|---|