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 | ₩64,085 | ₩64,273 | ₩64,032 | ₩64,273 | +0.29% | 3만 |
| 2026.10.08 | ₩63,857 | ₩63,938 | ₩63,616 | ₩63,723 | -0.21% | 3.7만 |
| 2026.10.07 | ₩64,112 | ₩64,381 | ₩64,112 | ₩64,287 | +0.27% | 2만 |
| 2026.10.06 | ₩65,145 | ₩65,145 | ₩64,931 | ₩64,944 | -0.31% | 3.6만 |
| 2026.10.05 | ₩64,796 | ₩65,132 | ₩64,649 | ₩65,038 | +0.37% | 3.3만 |
| 2026.10.02 | ₩64,461 | ₩64,622 | ₩64,354 | ₩64,622 | +0.25% | 4.1만 |
| 2026.10.01 | ₩63,978 | ₩64,152 | ₩63,750 | ₩64,045 | +0.10% | 2.3만 |
| 2026.09.30 | ₩64,448 | ₩64,515 | ₩63,938 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,938 |
| -0.79% |
| 2.4만 |
| 2026.09.29 | ₩64,595 | ₩64,649 | ₩64,273 | ₩64,501 | -0.15% | 1.5만 |
|---|
| 2026.09.28 | ₩64,635 | ₩64,756 | ₩64,273 | ₩64,595 | -0.06% | 2.1만 |
|---|
| 2026.09.25 | ₩64,716 | ₩64,984 | ₩64,381 | ₩64,890 | +0.27% | 2.2만 |
|---|
| 2026.09.24 | ₩64,555 | ₩64,716 | ₩64,327 | ₩64,354 | -0.31% | 2.2만 |
|---|
| 2026.09.23 | ₩65,078 | ₩65,078 | ₩64,622 | ₩64,662 | -0.64% | 5.9만 |
|---|
| 2026.09.22 | ₩65,253 | ₩65,561 | ₩65,092 | ₩65,481 | +0.35% | 1.3만 |
|---|
| 2026.09.21 | ₩65,011 | ₩65,333 | ₩64,810 | ₩65,293 | +0.43% | 2.8만 |
|---|
| 2026.09.18 | ₩64,354 | ₩64,354 | ₩63,951 | ₩64,179 | -0.27% | 2.1만 |
|---|
| 2026.09.17 | ₩64,609 | ₩64,702 | ₩64,515 | ₩64,609 | 0.00% | 2.4만 |
|---|
| 2026.09.16 | ₩64,018 | ₩64,152 | ₩63,522 | ₩63,750 | -0.42% | 2.3만 |
|---|
| 2026.09.15 | ₩63,790 | ₩63,790 | ₩63,455 | ₩63,669 | -0.19% | 1.7만 |
|---|
| 2026.09.14 | ₩63,857 | ₩64,005 | ₩63,535 | ₩63,804 | -0.08% | 2만 |
|---|
| 2026.09.11 | ₩64,488 | ₩64,541 | ₩64,246 | ₩64,354 | -0.21% | 1.6만 |
|---|
| 2026.09.10 | ₩64,018 | ₩64,018 | ₩63,643 | ₩63,924 | -0.15% | 2.8만 |
|---|
| 2026.09.09 | ₩64,568 | ₩64,676 | ₩64,340 | ₩64,407 | -0.25% | 1.8만 |
|---|
| 2026.09.08 | ₩65,199 | ₩65,373 | ₩64,877 | ₩64,877 | -0.49% | 1.9만 |
|---|
| 2026.09.04 | ₩65,105 | ₩65,494 | ₩65,105 | ₩65,494 | +0.60% | 1.5만 |
|---|
| 2026.09.03 | ₩64,770 | ₩65,266 | ₩64,716 | ₩65,092 | +0.50% | 1.1만 |
|---|
| 2026.09.02 | ₩64,635 | ₩64,877 | ₩64,609 | ₩64,783 | +0.23% | 1.6만 |
|---|
| 2026.09.01 | ₩64,850 | ₩65,145 | ₩64,582 | ₩64,702 | -0.23% | 11.4만 |
|---|
| 2026.08.31 | ₩65,185 | ₩65,185 | ₩64,796 | ₩65,092 | -0.14% | 1.4만 |
|---|
| 2026.08.28 | ₩65,306 | ₩65,454 | ₩64,904 | ₩64,904 | -0.62% | 2.2만 |
|---|
| 2026.08.27 | ₩65,092 | ₩65,226 | ₩64,931 | ₩65,226 | +0.21% | 2.4만 |
|---|
| 2026.08.26 | ₩65,373 | ₩65,440 | ₩65,118 | ₩65,266 | -0.16% | 1.5만 |
|---|
| 2026.08.25 | ₩65,078 | ₩65,226 | ₩65,024 | ₩65,199 | +0.19% | 1.9만 |
|---|
| 2026.08.24 | ₩64,783 | ₩64,783 | ₩64,488 | ₩64,689 | -0.14% | 1.6만 |
|---|
| 2026.08.21 | ₩64,998 | ₩65,118 | ₩64,944 | ₩64,984 | -0.02% | 1.7만 |
|---|
| 2026.08.20 | ₩64,287 | ₩64,702 | ₩64,287 | ₩64,689 | +0.63% | 2.3만 |
|---|
| 2026.08.19 | ₩64,810 | ₩64,810 | ₩64,354 | ₩64,488 | -0.50% | 25.9만 |
|---|
| 2026.08.18 | ₩64,837 | ₩64,904 | ₩64,488 | ₩64,555 | -0.43% | 1.1만 |
|---|
| 2026.08.17 | ₩65,507 | ₩65,749 | ₩65,507 | ₩65,521 | +0.02% | 1.3만 |
|---|
| 2026.08.14 | ₩65,467 | ₩65,561 | ₩65,266 | ₩65,400 | -0.10% | 2.8만 |
|---|
| 2026.08.13 | ₩65,507 | ₩65,964 | ₩65,507 | ₩65,749 | +0.37% | 2만 |
|---|
| 2026.08.12 | ₩65,507 | ₩65,574 | ₩65,413 | ₩65,534 | +0.04% | 1.4만 |
|---|
| 2026.08.11 | ₩65,199 | ₩65,199 | ₩64,877 | ₩65,011 | -0.29% | 2.1만 |
|---|
| 2026.08.10 | ₩64,863 | ₩65,051 | ₩64,863 | ₩64,998 | +0.21% | 3만 |
|---|
| 2026.08.07 | ₩65,145 | ₩65,145 | ₩64,796 | ₩65,011 | -0.21% | 1.6만 |
|---|
| 2026.08.06 | ₩64,609 | ₩64,917 | ₩64,609 | ₩64,662 | +0.08% | 3만 |
|---|
| 2026.08.05 | ₩64,944 | ₩65,092 | ₩64,796 | ₩64,890 | -0.08% | 1.3만 |
|---|
| 2026.08.04 | ₩64,300 | ₩64,944 | ₩64,300 | ₩64,904 | +0.94% | 1.5만 |
|---|
| 2026.08.03 | ₩63,468 | ₩64,032 | ₩63,361 | ₩63,857 | +0.61% | 3.5만 |
|---|
| 2026.07.31 | ₩63,737 | ₩63,804 | ₩63,361 | ₩63,696 | -0.06% | 1.8만 |
|---|
| 2026.07.30 | ₩63,187 | ₩63,790 | ₩63,173 | ₩63,790 | +0.96% | 2.8만 |
|---|
| 2026.07.29 | ₩63,026 | ₩63,348 | ₩62,435 | ₩62,476 | -0.87% | 1.3만 |
|---|
| 2026.07.28 | ₩63,146 | ₩63,361 | ₩62,824 | ₩63,267 | +0.19% | 1만 |
|---|
| 2026.07.27 | ₩63,911 | ₩63,924 | ₩63,321 | ₩63,656 | -0.40% | 2.5만 |
|---|
| 2026.07.24 | ₩63,602 | ₩63,763 | ₩63,280 | ₩63,415 | -0.30% | 1.6만 |
|---|
| 2026.07.23 | ₩63,589 | ₩63,804 | ₩63,455 | ₩63,643 | +0.08% | 3.5만 |
|---|
| 2026.07.22 | ₩64,099 | ₩64,515 | ₩64,018 | ₩64,206 | +0.17% | 6.1만 |
|---|
| 2026.07.21 | ₩63,616 | ₩64,407 | ₩63,576 | ₩64,193 | +0.91% | 5.4만 |
|---|
| 2026.07.20 | ₩63,213 | ₩63,401 | ₩62,865 | ₩62,878 | -0.53% | 1.4만 |
|---|
| 2026.07.17 | ₩62,543 | ₩63,374 | ₩62,341 | ₩63,187 | +1.03% | 2만 |
|---|
| 2026.07.16 | ₩63,455 | ₩63,763 | ₩63,401 | ₩63,535 | +0.13% | 14.9만 |
|---|
| 2026.07.15 | ₩64,340 | ₩64,340 | ₩63,643 | ₩64,112 | -0.35% | 1.4만 |
|---|
| 2026.07.14 | ₩64,045 | ₩64,273 | ₩63,938 | ₩64,018 | -0.04% | 3.6만 |
|---|
| 2026.07.13 | ₩63,857 | ₩63,924 | ₩63,455 | ₩63,616 | -0.38% | 15.2만 |
|---|
| 2026.07.10 | ₩64,381 | ₩64,622 | ₩64,287 | ₩64,568 | +0.29% | 1.6만 |
|---|
| 2026.07.09 | ₩64,152 | ₩64,461 | ₩64,152 | ₩64,327 | +0.27% | 3.6만 |
|---|
| 2026.07.08 | ₩63,602 | ₩63,924 | ₩63,455 | ₩63,844 | +0.38% | 1.3만 |
|---|
| 2026.07.07 | ₩64,582 | ₩64,689 | ₩63,924 | ₩64,126 | -0.71% | 3.2만 |
|---|
| 2026.07.06 | ₩64,917 | ₩65,253 | ₩64,917 | ₩65,199 | +0.43% | 3.9만 |
|---|
| 2026.07.02 | ₩64,541 | ₩64,662 | ₩63,616 | ₩64,099 | -0.69% | 1.1만 |
|---|
| 2026.07.01 | ₩64,367 | ₩64,609 | ₩64,260 | ₩64,273 | -0.15% | 1.8만 |
|---|
| 2026.06.30 | ₩64,541 | ₩65,051 | ₩64,541 | ₩65,038 | +0.77% | 1.4만 |
|---|
| 2026.06.29 | ₩64,313 | ₩64,488 | ₩63,911 | ₩64,260 | -0.08% | 2.8만 |
|---|
| 2026.06.26 | ₩63,884 | ₩64,474 | ₩63,696 | ₩64,273 | +0.61% | 4.6만 |
|---|
| 2026.06.25 | ₩65,011 | ₩65,132 | ₩64,474 | ₩64,702 | -0.47% | 1.8만 |
|---|
| 2026.06.24 | ₩64,126 | ₩64,354 | ₩63,830 | ₩64,193 | +0.10% | 1.9만 |
|---|
| 2026.06.23 | ₩64,085 | ₩64,555 | ₩63,924 | ₩64,206 | +0.19% | 1.9만 |
|---|
| 2026.06.22 | ₩66,004 | ₩66,071 | ₩65,870 | ₩65,990 | -0.02% | 1.2만 |
|---|
| 2026.06.18 | ₩65,561 | ₩65,722 | ₩65,333 | ₩65,682 | +0.18% | 1.1만 |
|---|
| 2026.06.17 | ₩65,092 | ₩65,360 | ₩64,689 | ₩64,783 | -0.47% | 1.7만 |
|---|
| 2026.06.16 | ₩64,890 | ₩65,011 | ₩64,501 | ₩64,501 | -0.60% | 2.7만 |
|---|
| 2026.06.15 | ₩64,971 | ₩64,971 | ₩64,622 | ₩64,796 | -0.27% | 1.5만 |
|---|
| 2026.06.12 | ₩63,656 | ₩63,978 | ₩63,374 | ₩63,871 | +0.34% | 1.3만 |
|---|
| 2026.06.11 | ₩62,462 | ₩63,629 | ₩62,408 | ₩63,616 | +1.85% | 1.5만 |
|---|
| 2026.06.10 | ₩62,274 | ₩62,529 | ₩61,805 | ₩61,805 | -0.75% | 1.4만 |
|---|
| 2026.06.09 | ₩63,133 | ₩63,213 | ₩61,657 | ₩62,569 | -0.89% | 2.2만 |
|---|
| 2026.06.08 | ₩62,771 | ₩62,851 | ₩62,489 | ₩62,583 | -0.30% | 3만 |
|---|
| 2026.06.05 | ₩63,441 | ₩63,495 | ₩62,113 | ₩62,180 | -1.99% | 2.6만 |
|---|
| 2026.06.04 | ₩63,898 | ₩64,367 | ₩63,750 | ₩64,273 | +0.59% | 3.1만 |
|---|
| 2026.06.03 | ₩64,327 | ₩64,434 | ₩63,991 | ₩64,220 | -0.17% | 1.6만 |
|---|
| 2026.06.02 | ₩64,059 | ₩64,622 | ₩64,059 | ₩64,555 | +0.77% | 2.2만 |
|---|
| 2026.06.01 | ₩63,750 | ₩64,260 | ₩63,616 | ₩64,126 | +0.59% | 1.1만 |
|---|
| 2026.05.29 | ₩63,656 | ₩63,830 | ₩63,267 | ₩63,602 | -0.08% | 2.9만 |
|---|
| 2026.05.28 | ₩63,240 | ₩63,629 | ₩63,066 | ₩63,562 | +0.51% | 1.9만 |
|---|
| 2026.05.27 | ₩63,804 | ₩63,804 | ₩62,610 | ₩63,643 | -0.25% | 1.5만 |
|---|
| 2026.05.26 | ₩63,455 | ₩63,857 | ₩63,455 | ₩63,857 | +0.63% | 1.2만 |
|---|
| 2026.05.22 | ₩62,744 | ₩62,784 | ₩62,408 | ₩62,596 | -0.24% | 1.4만 |
|---|
| 2026.05.21 | ₩61,925 | ₩62,784 | ₩61,925 | ₩62,650 | +1.17% | 1.1만 |
|---|
| 2026.05.20 | ₩61,952 | ₩62,274 | ₩61,952 | ₩62,234 | +0.45% | 4.9천 |
|---|
| 2026.05.19 | ₩61,322 | ₩61,684 | ₩61,228 | ₩61,349 | +0.04% | 9.6천 |
|---|
| 2026.05.18 | ₩61,939 | ₩61,939 | ₩61,335 | ₩61,590 | -0.56% | 5.1천 |
|---|
| 2026.05.15 | ₩61,483 | ₩61,657 | ₩61,335 | ₩61,483 | 0.00% | 1.1만 |
|---|
| 2026.05.14 | ₩62,368 | ₩62,717 | ₩62,368 | ₩62,610 | +0.39% | 1.6만 |
|---|
| 2026.05.13 | ₩62,060 | ₩62,529 | ₩62,019 | ₩62,476 | +0.67% | 1.2만 |
|---|
| 2026.05.12 | ₩61,711 | ₩61,832 | ₩61,268 | ₩61,778 | +0.11% | 2만 |
|---|
| 2026.05.11 | ₩62,449 | ₩62,556 | ₩62,301 | ₩62,422 | -0.04% | 1.6만 |
|---|
| 2026.05.08 | ₩62,073 | ₩62,435 | ₩62,073 | ₩62,328 | +0.41% | 9.1천 |
|---|
| 2026.05.07 | ₩62,569 | ₩62,569 | ₩61,751 | ₩61,791 | -1.24% | 9.6천 |
|---|
| 2026.05.06 | ₩62,274 | ₩62,596 | ₩62,140 | ₩62,596 | +0.52% | 1.5만 |
|---|
| 2026.05.05 | ₩61,027 | ₩61,322 | ₩60,946 | ₩61,228 | +0.33% | 3.1만 |
|---|
| 2026.05.04 | ₩60,584 | ₩60,919 | ₩60,316 | ₩60,423 | -0.27% | 3만 |
|---|
| 2026.05.01 | ₩60,772 | ₩61,067 | ₩60,678 | ₩60,825 | +0.09% | 1.8만 |
|---|
| 2026.04.30 | ₩60,329 | ₩60,812 | ₩60,249 | ₩60,597 | +0.44% | 1.7만 |
|---|
| 2026.04.29 | ₩60,088 | ₩60,088 | ₩59,873 | ₩59,886 | -0.33% | 1.7만 |
|---|
| 2026.04.28 | ₩60,235 | ₩60,356 | ₩60,047 | ₩60,356 | +0.20% | 1.4만 |
|---|
| 2026.04.27 | ₩60,785 | ₩60,785 | ₩60,477 | ₩60,557 | -0.38% | 7.3천 |
|---|
| 2026.04.24 | ₩60,544 | ₩60,732 | ₩60,423 | ₩60,691 | +0.24% | 1.2만 |
|---|
| 2026.04.23 | ₩60,503 | ₩60,651 | ₩59,833 | ₩60,181 | -0.53% | 2만 |
|---|
| 2026.04.22 | ₩60,544 | ₩60,705 | ₩60,530 | ₩60,678 | +0.22% | 1.2만 |
|---|
| 2026.04.21 | ₩61,013 | ₩61,013 | ₩60,249 | ₩60,275 | -1.21% | 1.2만 |
|---|
| 2026.04.20 | ₩61,094 | ₩61,161 | ₩60,960 | ₩61,107 | +0.02% | 1.3만 |
|---|
| 2026.04.17 | ₩61,389 | ₩61,630 | ₩61,268 | ₩61,483 | +0.15% | 1.9만 |
|---|
| 2026.04.16 | ₩60,892 | ₩60,892 | ₩60,557 | ₩60,611 | -0.46% | 1.9만 |
|---|
| 2026.04.15 | ₩60,691 | ₩60,691 | ₩60,477 | ₩60,651 | -0.07% | 1.7만 |
|---|
| 2026.04.14 | ₩60,463 | ₩60,812 | ₩60,463 | ₩60,785 | +0.53% | 1.4만 |
|---|
| 2026.04.13 | ₩59,578 | ₩60,275 | ₩59,444 | ₩60,249 | +1.13% | 9.4천 |
|---|
| 2026.04.10 | ₩59,980 | ₩60,101 | ₩59,779 | ₩59,927 | -0.09% | 1.6만 |
|---|
| 2026.04.09 | ₩59,484 | ₩59,953 | ₩59,309 | ₩59,846 | +0.61% | 2.4만 |
|---|
| 2026.04.08 | ₩60,168 | ₩60,168 | ₩59,658 | ₩60,021 | -0.25% | 1.1만 |
|---|
| 2026.04.07 | ₩57,673 | ₩58,250 | ₩57,284 | ₩57,780 | +0.19% | 2.4만 |
|---|
| 2026.04.06 | ₩57,847 | ₩58,183 | ₩57,807 | ₩58,075 | +0.39% | 3.5만 |
|---|
| 2026.04.02 | ₩56,989 | ₩57,780 | ₩56,989 | ₩57,713 | +1.27% | 2.5만 |
|---|
| 2026.04.01 | ₩57,673 | ₩58,276 | ₩57,673 | ₩58,008 | +0.58% | 2.9만 |
|---|
| 2026.03.31 | ₩56,372 | ₩57,270 | ₩56,251 | ₩57,270 | +1.59% | 3.3만 |
|---|
| 2026.03.30 | ₩56,130 | ₩56,331 | ₩55,674 | ₩55,821 | -0.55% | 1만 |
|---|
| 2026.03.27 | ₩55,982 | ₩56,143 | ₩55,580 | ₩55,701 | -0.50% | 2.8만 |
|---|
| 2026.03.26 | ₩56,492 | ₩56,801 | ₩56,117 | ₩56,130 | -0.64% | 2.6만 |
|---|
| 2026.03.25 | ₩57,270 | ₩57,378 | ₩57,056 | ₩57,203 | -0.12% | 6.5천 |
|---|
| 2026.03.24 | ₩56,023 | ₩56,640 | ₩55,956 | ₩56,506 | +0.86% | 9.9천 |
|---|
| 2026.03.23 | ₩56,318 | ₩57,029 | ₩56,224 | ₩56,640 | +0.57% | 1.3만 |
|---|
| 2026.03.20 | ₩56,693 | ₩56,693 | ₩55,352 | ₩55,513 | -2.08% | 5.6천 |
|---|
| 2026.03.19 | ₩56,358 | ₩56,962 | ₩56,358 | ₩56,935 | +1.02% | 7.5천 |
|---|
| 2026.03.18 | ₩57,981 | ₩57,981 | ₩57,458 | ₩57,458 | -0.90% | 1.3만 |
|---|
| 2026.03.17 | ₩58,303 | ₩58,384 | ₩58,089 | ₩58,089 | -0.37% | 1.2만 |
|---|
| 2026.03.16 | ₩57,753 | ₩57,995 | ₩57,753 | ₩57,887 | +0.23% | 1만 |
|---|
| 2026.03.13 | ₩57,726 | ₩57,794 | ₩57,056 | ₩57,083 | -1.12% | 1.4만 |
|---|
| 2026.03.12 | ₩57,592 | ₩57,700 | ₩56,506 | ₩57,136 | -0.79% | 2.1만 |
|---|
| 2026.03.11 | ₩58,008 | ₩58,169 | ₩57,834 | ₩58,169 | +0.28% | 4.7만 |
|---|
| 2026.03.10 | ₩58,169 | ₩58,612 | ₩57,981 | ₩57,981 | -0.32% | 2.1만 |
|---|
| 2026.03.09 | ₩56,680 | ₩58,196 | ₩56,546 | ₩57,995 | +2.32% | 1.7만 |
|---|
| 2026.03.06 | ₩57,176 | ₩57,713 | ₩57,056 | ₩57,404 | +0.40% | 1.9만 |
|---|
| 2026.03.05 | ₩58,290 | ₩58,464 | ₩57,539 | ₩57,820 | -0.81% | 1.2만 |
|---|
| 2026.03.04 | ₩58,625 | ₩59,028 | ₩58,625 | ₩59,014 | +0.66% | 1.6만 |
|---|
| 2026.03.03 | ₩57,968 | ₩58,639 | ₩57,525 | ₩58,531 | +0.97% | 1.4만 |
|---|
| 2026.03.02 | ₩60,088 | ₩60,423 | ₩59,967 | ₩60,329 | +0.40% | 8.7천 |
|---|
| 2026.02.27 | ₩60,705 | ₩60,866 | ₩60,584 | ₩60,732 | +0.04% | 2만 |
|---|
| 2026.02.26 | ₩60,933 | ₩60,986 | ₩60,503 | ₩60,892 | -0.07% | 1.5만 |
|---|
| 2026.02.25 | ₩60,919 | ₩61,080 | ₩60,785 | ₩61,000 | +0.13% | 9.8천 |
|---|
| 2026.02.24 | ₩60,289 | ₩60,624 | ₩60,181 | ₩60,624 | +0.56% | 7.8천 |
|---|
| 2026.02.23 | ₩60,436 | ₩60,463 | ₩59,967 | ₩60,101 | -0.55% | 8.9천 |
|---|
| 2026.02.20 | ₩59,860 | ₩60,477 | ₩59,860 | ₩60,463 | +1.01% | 1.5만 |
|---|
| 2026.02.19 | ₩59,591 | ₩60,034 | ₩59,591 | ₩60,034 | +0.74% | 1.9만 |
|---|
| 2026.02.18 | ₩59,712 | ₩60,114 | ₩59,712 | ₩59,967 | +0.43% | 1.4만 |
|---|
| 2026.02.17 | ₩59,283 | ₩59,631 | ₩59,055 | ₩59,538 | +0.43% | 1.8만 |
|---|
| 2026.02.13 | ₩59,216 | ₩59,631 | ₩59,216 | ₩59,538 | +0.54% | 7.9천 |
|---|
| 2026.02.12 | ₩60,114 | ₩60,114 | ₩59,336 | ₩59,511 | -1.00% | 1.4만 |
|---|
| 2026.02.11 | ₩59,980 | ₩60,007 | ₩59,524 | ₩60,007 | +0.04% | 9천 |
|---|
| 2026.02.10 | ₩59,564 | ₩59,725 | ₩59,470 | ₩59,591 | +0.05% | 1.6만 |
|---|
| 2026.02.09 | ₩58,920 | ₩59,444 | ₩58,920 | ₩59,350 | +0.73% | 1.1만 |
|---|
| 2026.02.06 | ₩58,330 | ₩59,041 | ₩58,330 | ₩59,041 | +1.22% | 1.3만 |
|---|
| 2026.02.05 | ₩57,914 | ₩58,048 | ₩57,767 | ₩57,767 | -0.25% | 9.2천 |
|---|
| 2026.02.04 | ₩58,746 | ₩58,813 | ₩58,035 | ₩58,236 | -0.87% | 2만 |
|---|
| 2026.02.03 | ₩58,263 | ₩58,384 | ₩57,847 | ₩58,263 | 0.00% | 8.5천 |
|---|
| 2026.02.02 | ₩57,861 | ₩58,290 | ₩57,861 | ₩58,129 | +0.46% | 1.5만 |
|---|
| 2026.01.30 | ₩58,156 | ₩58,183 | ₩57,673 | ₩57,673 | -0.83% | 9.7천 |
|---|
| 2026.01.29 | ₩58,625 | ₩58,625 | ₩57,820 | ₩58,196 | -0.73% | 7.2천 |
|---|
| 2026.01.28 | ₩58,116 | ₩58,236 | ₩58,022 | ₩58,223 | +0.18% | 7.1천 |
|---|
| 2026.01.27 | ₩58,156 | ₩58,290 | ₩58,089 | ₩58,263 | +0.18% | 9.5천 |
|---|
| 2026.01.26 | ₩57,700 | ₩57,887 | ₩57,565 | ₩57,807 | +0.19% | 3.3만 |
|---|
| 2026.01.23 | ₩57,686 | ₩57,834 | ₩57,686 | ₩57,807 | +0.21% | 7.5천 |
|---|
| 2026.01.22 | ₩57,901 | ₩58,008 | ₩57,780 | ₩57,794 | -0.19% | 1.6만 |
|---|
| 2026.01.21 | ₩57,230 | ₩57,861 | ₩57,150 | ₩57,726 | +0.87% | 1.4만 |
|---|
| 2026.01.20 | ₩57,096 | ₩57,391 | ₩56,948 | ₩57,069 | -0.05% | 1.7만 |
|---|
| 2026.01.16 | ₩57,995 | ₩58,116 | ₩57,861 | ₩57,995 | 0.00% | 1.8만 |
|---|
| 2026.01.15 | ₩58,116 | ₩58,169 | ₩57,887 | ₩57,968 | -0.25% | 1.1만 |
|---|
| 2026.01.14 | ₩57,606 | ₩57,794 | ₩57,552 | ₩57,794 | +0.33% | 9.1천 |
|---|
| 2026.01.13 | ₩57,592 | ₩57,726 | ₩57,458 | ₩57,619 | +0.05% | 1.6만 |
|---|
| 2026.01.12 | ₩57,297 | ₩57,780 | ₩57,297 | ₩57,780 | +0.84% | 9.6천 |
|---|
| 2026.01.09 | ₩57,203 | ₩57,351 | ₩57,123 | ₩57,150 | -0.09% | 1.7만 |
|---|
| 2026.01.08 | ₩56,546 | ₩56,854 | ₩56,492 | ₩56,854 | +0.55% | 2.7만 |
|---|
| 2026.01.07 | ₩56,693 | ₩56,854 | ₩56,452 | ₩56,452 | -0.43% | 6.1만 |
|---|
| 2026.01.06 | ₩56,801 | ₩57,042 | ₩56,801 | ₩56,989 | +0.33% | 8.4천 |
|---|
| 2026.01.05 | ₩56,412 | ₩56,667 | ₩56,264 | ₩56,600 | +0.33% | 2.1만 |
|---|
| 2026.01.02 | ₩56,023 | ₩56,157 | ₩55,862 | ₩56,143 | +0.22% | 9.9만 |
|---|
| 2025.12.31 | ₩55,419 | ₩55,500 | ₩55,298 | ₩55,298 | -0.22% | 1.6만 |
|---|
| 2025.12.30 | ₩55,500 | ₩55,607 | ₩55,432 | ₩55,500 | 0.00% | 8.7천 |
|---|
| 2025.12.29 | ₩55,473 | ₩57,002 | ₩55,258 | ₩55,432 | -0.07% | 3.3만 |
|---|
| 2025.12.26 | ₩55,325 | ₩55,432 | ₩55,271 | ₩55,432 | +0.19% | 1.6만 |
|---|
| 2025.12.24 | ₩55,003 | ₩55,298 | ₩55,003 | ₩55,285 | +0.51% | 1.2만 |
|---|
| 2025.12.23 | ₩55,097 | ₩55,231 | ₩55,084 | ₩55,178 | +0.15% | 1.7만 |
|---|
| 2025.12.22 | ₩54,990 | ₩55,030 | ₩54,842 | ₩55,030 | +0.07% | 1.8만 |
|---|
| 2025.12.19 | ₩54,748 | ₩55,057 | ₩54,748 | ₩54,963 | +0.39% | 1.1만 |
|---|
| 2025.12.18 | ₩55,486 | ₩55,634 | ₩55,419 | ₩55,473 | -0.02% | 7.2천 |
|---|
| 2025.12.17 | ₩55,432 | ₩55,432 | ₩55,003 | ₩55,057 | -0.68% | 1.7만 |
|---|
| 2025.12.16 | ₩55,365 | ₩55,392 | ₩55,191 | ₩55,352 | -0.02% | 1.1만 |
|---|
| 2025.12.15 | ₩55,889 | ₩55,889 | ₩55,620 | ₩55,768 | -0.22% | 1.3만 |
|---|
| 2025.12.12 | ₩55,969 | ₩55,969 | ₩55,432 | ₩55,660 | -0.55% | 7.8천 |
|---|
| 2025.12.11 | ₩55,607 | ₩55,996 | ₩55,593 | ₩55,996 | +0.70% | 1.2만 |
|---|
| 2025.12.10 | ₩55,500 | ₩55,929 | ₩55,432 | ₩55,781 | +0.51% | 1.9만 |
|---|
| 2025.12.09 | ₩55,647 | ₩55,647 | ₩55,446 | ₩55,473 | -0.31% | 2.6만 |
|---|
| 2025.12.08 | ₩55,553 | ₩55,593 | ₩55,419 | ₩55,540 | -0.02% | 8.8천 |
|---|
| 2025.12.05 | ₩55,674 | ₩55,754 | ₩55,553 | ₩55,634 | -0.07% | 6.8만 |
|---|
| 2025.12.04 | ₩55,419 | ₩55,513 | ₩55,339 | ₩55,513 | +0.17% | 1만 |
|---|
| 2025.12.03 | ₩55,043 | ₩55,298 | ₩55,003 | ₩55,298 | +0.46% | 1.3만 |
|---|
| 2025.12.02 | ₩55,231 | ₩55,231 | ₩55,057 | ₩55,097 | -0.24% | 6.7천 |
|---|
| 2025.12.01 | ₩54,990 | ₩55,218 | ₩54,949 | ₩55,030 | +0.07% | 2.1만 |
|---|
| 2025.11.28 | ₩55,204 | ₩55,245 | ₩55,191 | ₩55,245 | +0.07% | 2.5천 |
|---|
| 2025.11.26 | ₩54,909 | ₩55,151 | ₩54,882 | ₩55,110 | +0.37% | 1.9만 |
|---|
| 2025.11.25 | ₩54,426 | ₩55,003 | ₩54,198 | ₩54,668 | +0.44% | 1.3만 |
|---|
| 2025.11.24 | ₩53,943 | ₩54,332 | ₩53,943 | ₩54,306 | +0.67% | 1.2만 |
|---|
| 2025.11.21 | ₩53,715 | ₩54,077 | ₩53,541 | ₩54,064 | +0.65% | 9.6천 |
|---|
| 2025.11.20 | ₩54,668 | ₩54,668 | ₩53,487 | ₩53,487 | -2.16% | 1만 |
|---|
| 2025.11.19 | ₩54,077 | ₩54,346 | ₩53,970 | ₩54,158 | +0.15% | 3.1만 |
|---|
| 2025.11.18 | ₩53,863 | ₩54,185 | ₩53,742 | ₩54,077 | +0.40% | 2.7만 |
|---|
| 2025.11.17 | ₩55,137 | ₩55,151 | ₩54,507 | ₩54,574 | -1.02% | 5.4만 |
|---|
| 2025.11.14 | ₩54,842 | ₩55,459 | ₩54,762 | ₩55,218 | +0.68% | 2만 |
|---|
| 2025.11.13 | ₩55,982 | ₩55,982 | ₩55,298 | ₩55,298 | -1.22% | 2.4만 |
|---|
| 2025.11.12 | ₩56,036 | ₩56,117 | ₩55,996 | ₩56,076 | +0.07% | 3.3만 |
|---|
| 2025.11.11 | ₩55,567 | ₩55,795 | ₩55,553 | ₩55,728 | +0.29% | 1.5만 |
|---|
| 2025.11.10 | ₩55,325 | ₩55,553 | ₩55,191 | ₩55,553 | +0.41% | 1.5만 |
|---|
| 2025.11.07 | ₩54,225 | ₩54,654 | ₩54,158 | ₩54,654 | +0.79% | 2.8만 |
|---|
| 2025.11.06 | ₩54,963 | ₩55,057 | ₩54,721 | ₩54,842 | -0.22% | 8.5천 |
|---|
| 2025.11.05 | ₩54,856 | ₩55,258 | ₩54,748 | ₩55,164 | +0.56% | 1.9만 |
|---|
| 2025.11.04 | ₩54,748 | ₩54,990 | ₩54,748 | ₩54,829 | +0.15% | 1.2만 |
|---|
| 2025.11.03 | ₩55,298 | ₩55,352 | ₩55,003 | ₩55,312 | +0.02% | 9.8천 |
|---|
| 2025.10.31 | ₩55,137 | ₩55,164 | ₩54,936 | ₩55,124 | -0.02% | 1.7만 |
|---|
| 2025.10.30 | ₩55,084 | ₩55,298 | ₩55,084 | ₩55,137 | +0.10% | 7.4천 |
|---|
| 2025.10.29 | ₩55,339 | ₩55,339 | ₩55,218 | ₩55,325 | -0.02% | 9.3천 |
|---|
| 2025.10.28 | ₩55,137 | ₩55,285 | ₩55,003 | ₩55,151 | +0.02% | 1.4만 |
|---|
| 2025.10.27 | ₩55,110 | ₩55,204 | ₩55,057 | ₩55,204 | +0.17% | 1.8만 |
|---|
| 2025.10.24 | ₩54,735 | ₩54,869 | ₩54,681 | ₩54,775 | +0.07% | 1.5만 |
|---|
| 2025.10.23 | ₩54,399 | ₩54,654 | ₩54,399 | ₩54,547 | +0.27% | 8.2천 |
|---|
| 2025.10.22 | ₩54,238 | ₩54,359 | ₩53,984 | ₩54,158 | -0.15% | 1.8만 |
|---|
| 2025.10.21 | ₩54,346 | ₩54,346 | ₩54,064 | ₩54,198 | -0.27% | 2.3만 |
|---|
| 2025.10.20 | ₩54,171 | ₩54,520 | ₩54,171 | ₩54,386 | +0.40% | 2.2만 |
|---|
| 2025.10.17 | ₩53,608 | ₩53,836 | ₩53,541 | ₩53,836 | +0.43% | 5.9천 |
|---|
| 2025.10.16 | ₩54,051 | ₩54,145 | ₩53,648 | ₩53,769 | -0.52% | 2.1만 |
|---|
| 2025.10.15 | ₩53,769 | ₩53,796 | ₩53,527 | ₩53,648 | -0.22% | 1.1만 |
|---|
| 2025.10.14 | ₩53,219 | ₩53,514 | ₩53,219 | ₩53,366 | +0.28% | 7.7천 |
|---|
| 2025.10.13 | ₩53,353 | ₩53,487 | ₩53,192 | ₩53,407 | +0.10% | 7.2천 |
|---|
| 2025.10.10 | ₩53,876 | ₩53,890 | ₩52,575 | ₩52,615 | -2.34% | 3.2만 |
|---|