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 | ₩63,938 | ₩64,125 | ₩63,884 | ₩64,125 | +0.29% | 3만 |
| 2026.10.08 | ₩63,710 | ₩63,791 | ₩63,469 | ₩63,576 | -0.21% | 3.7만 |
| 2026.10.07 | ₩63,965 | ₩64,232 | ₩63,965 | ₩64,139 | +0.27% | 2만 |
| 2026.10.06 | ₩64,995 | ₩64,995 | ₩64,781 | ₩64,794 | -0.31% | 3.6만 |
| 2026.10.05 | ₩64,647 | ₩64,982 | ₩64,500 | ₩64,888 | +0.37% | 3.3만 |
| 2026.10.02 | ₩64,313 | ₩64,473 | ₩64,205 | ₩64,473 | +0.25% | 4.1만 |
| 2026.10.01 | ₩63,831 | ₩64,005 | ₩63,603 | ₩63,898 | +0.10% | 2.3만 |
| 2026.09.30 | ₩64,299 | ₩64,366 | ₩63,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,791 |
| -0.79% |
| 2.4만 |
| 2026.09.29 | ₩64,446 | ₩64,500 | ₩64,125 | ₩64,353 | -0.15% | 1.5만 |
|---|
| 2026.09.28 | ₩64,487 | ₩64,607 | ₩64,125 | ₩64,446 | -0.06% | 2.1만 |
|---|
| 2026.09.25 | ₩64,567 | ₩64,835 | ₩64,232 | ₩64,741 | +0.27% | 2.2만 |
|---|
| 2026.09.24 | ₩64,406 | ₩64,567 | ₩64,179 | ₩64,205 | -0.31% | 2.2만 |
|---|
| 2026.09.23 | ₩64,928 | ₩64,928 | ₩64,473 | ₩64,513 | -0.64% | 5.9만 |
|---|
| 2026.09.22 | ₩65,102 | ₩65,410 | ₩64,942 | ₩65,330 | +0.35% | 1.3만 |
|---|
| 2026.09.21 | ₩64,861 | ₩65,183 | ₩64,661 | ₩65,142 | +0.43% | 2.8만 |
|---|
| 2026.09.18 | ₩64,205 | ₩64,205 | ₩63,804 | ₩64,031 | -0.27% | 2.1만 |
|---|
| 2026.09.17 | ₩64,460 | ₩64,553 | ₩64,366 | ₩64,460 | 0.00% | 2.4만 |
|---|
| 2026.09.16 | ₩63,871 | ₩64,005 | ₩63,376 | ₩63,603 | -0.42% | 2.3만 |
|---|
| 2026.09.15 | ₩63,643 | ₩63,643 | ₩63,309 | ₩63,523 | -0.19% | 1.7만 |
|---|
| 2026.09.14 | ₩63,710 | ₩63,857 | ₩63,389 | ₩63,657 | -0.08% | 2만 |
|---|
| 2026.09.11 | ₩64,339 | ₩64,393 | ₩64,098 | ₩64,205 | -0.21% | 1.6만 |
|---|
| 2026.09.10 | ₩63,871 | ₩63,871 | ₩63,496 | ₩63,777 | -0.15% | 2.8만 |
|---|
| 2026.09.09 | ₩64,420 | ₩64,527 | ₩64,192 | ₩64,259 | -0.25% | 1.8만 |
|---|
| 2026.09.08 | ₩65,049 | ₩65,223 | ₩64,727 | ₩64,727 | -0.49% | 1.9만 |
|---|
| 2026.09.04 | ₩64,955 | ₩65,343 | ₩64,955 | ₩65,343 | +0.60% | 1.5만 |
|---|
| 2026.09.03 | ₩64,620 | ₩65,116 | ₩64,567 | ₩64,942 | +0.50% | 1.1만 |
|---|
| 2026.09.02 | ₩64,487 | ₩64,727 | ₩64,460 | ₩64,634 | +0.23% | 1.6만 |
|---|
| 2026.09.01 | ₩64,701 | ₩64,995 | ₩64,433 | ₩64,553 | -0.23% | 11.4만 |
|---|
| 2026.08.31 | ₩65,035 | ₩65,035 | ₩64,647 | ₩64,942 | -0.14% | 1.4만 |
|---|
| 2026.08.28 | ₩65,156 | ₩65,303 | ₩64,754 | ₩64,754 | -0.62% | 2.2만 |
|---|
| 2026.08.27 | ₩64,942 | ₩65,075 | ₩64,781 | ₩65,075 | +0.21% | 2.4만 |
|---|
| 2026.08.26 | ₩65,223 | ₩65,290 | ₩64,968 | ₩65,116 | -0.16% | 1.5만 |
|---|
| 2026.08.25 | ₩64,928 | ₩65,075 | ₩64,875 | ₩65,049 | +0.19% | 1.9만 |
|---|
| 2026.08.24 | ₩64,634 | ₩64,634 | ₩64,339 | ₩64,540 | -0.14% | 1.6만 |
|---|
| 2026.08.21 | ₩64,848 | ₩64,968 | ₩64,794 | ₩64,835 | -0.02% | 1.7만 |
|---|
| 2026.08.20 | ₩64,139 | ₩64,553 | ₩64,139 | ₩64,540 | +0.63% | 2.3만 |
|---|
| 2026.08.19 | ₩64,661 | ₩64,661 | ₩64,205 | ₩64,339 | -0.50% | 25.9만 |
|---|
| 2026.08.18 | ₩64,687 | ₩64,754 | ₩64,339 | ₩64,406 | -0.43% | 1.1만 |
|---|
| 2026.08.17 | ₩65,357 | ₩65,597 | ₩65,357 | ₩65,370 | +0.02% | 1.3만 |
|---|
| 2026.08.14 | ₩65,316 | ₩65,410 | ₩65,116 | ₩65,249 | -0.10% | 2.8만 |
|---|
| 2026.08.13 | ₩65,357 | ₩65,812 | ₩65,357 | ₩65,597 | +0.37% | 2만 |
|---|
| 2026.08.12 | ₩65,357 | ₩65,423 | ₩65,263 | ₩65,383 | +0.04% | 1.4만 |
|---|
| 2026.08.11 | ₩65,049 | ₩65,049 | ₩64,727 | ₩64,861 | -0.29% | 2.1만 |
|---|
| 2026.08.10 | ₩64,714 | ₩64,901 | ₩64,714 | ₩64,848 | +0.21% | 3만 |
|---|
| 2026.08.07 | ₩64,995 | ₩64,995 | ₩64,647 | ₩64,861 | -0.21% | 1.6만 |
|---|
| 2026.08.06 | ₩64,460 | ₩64,768 | ₩64,460 | ₩64,513 | +0.08% | 3만 |
|---|
| 2026.08.05 | ₩64,794 | ₩64,942 | ₩64,647 | ₩64,741 | -0.08% | 1.3만 |
|---|
| 2026.08.04 | ₩64,152 | ₩64,794 | ₩64,152 | ₩64,754 | +0.94% | 1.5만 |
|---|
| 2026.08.03 | ₩63,322 | ₩63,884 | ₩63,215 | ₩63,710 | +0.61% | 3.5만 |
|---|
| 2026.07.31 | ₩63,590 | ₩63,657 | ₩63,215 | ₩63,550 | -0.06% | 1.8만 |
|---|
| 2026.07.30 | ₩63,041 | ₩63,643 | ₩63,028 | ₩63,643 | +0.96% | 2.8만 |
|---|
| 2026.07.29 | ₩62,880 | ₩63,202 | ₩62,291 | ₩62,332 | -0.87% | 1.3만 |
|---|
| 2026.07.28 | ₩63,001 | ₩63,215 | ₩62,680 | ₩63,121 | +0.19% | 1만 |
|---|
| 2026.07.27 | ₩63,764 | ₩63,777 | ₩63,175 | ₩63,509 | -0.40% | 2.5만 |
|---|
| 2026.07.24 | ₩63,456 | ₩63,617 | ₩63,135 | ₩63,269 | -0.30% | 1.6만 |
|---|
| 2026.07.23 | ₩63,443 | ₩63,657 | ₩63,309 | ₩63,496 | +0.08% | 3.5만 |
|---|
| 2026.07.22 | ₩63,951 | ₩64,366 | ₩63,871 | ₩64,058 | +0.17% | 6.1만 |
|---|
| 2026.07.21 | ₩63,469 | ₩64,259 | ₩63,429 | ₩64,045 | +0.91% | 5.4만 |
|---|
| 2026.07.20 | ₩63,068 | ₩63,255 | ₩62,720 | ₩62,733 | -0.53% | 1.4만 |
|---|
| 2026.07.17 | ₩62,399 | ₩63,228 | ₩62,198 | ₩63,041 | +1.03% | 2만 |
|---|
| 2026.07.16 | ₩63,309 | ₩63,617 | ₩63,255 | ₩63,389 | +0.13% | 14.9만 |
|---|
| 2026.07.15 | ₩64,192 | ₩64,192 | ₩63,496 | ₩63,965 | -0.35% | 1.4만 |
|---|
| 2026.07.14 | ₩63,898 | ₩64,125 | ₩63,791 | ₩63,871 | -0.04% | 3.6만 |
|---|
| 2026.07.13 | ₩63,710 | ₩63,777 | ₩63,309 | ₩63,469 | -0.38% | 15.2만 |
|---|
| 2026.07.10 | ₩64,232 | ₩64,473 | ₩64,139 | ₩64,420 | +0.29% | 1.6만 |
|---|
| 2026.07.09 | ₩64,005 | ₩64,313 | ₩64,005 | ₩64,179 | +0.27% | 3.6만 |
|---|
| 2026.07.08 | ₩63,456 | ₩63,777 | ₩63,309 | ₩63,697 | +0.38% | 1.3만 |
|---|
| 2026.07.07 | ₩64,433 | ₩64,540 | ₩63,777 | ₩63,978 | -0.71% | 3.2만 |
|---|
| 2026.07.06 | ₩64,768 | ₩65,102 | ₩64,768 | ₩65,049 | +0.43% | 3.9만 |
|---|
| 2026.07.02 | ₩64,393 | ₩64,513 | ₩63,469 | ₩63,951 | -0.69% | 1.1만 |
|---|
| 2026.07.01 | ₩64,219 | ₩64,460 | ₩64,112 | ₩64,125 | -0.15% | 1.8만 |
|---|
| 2026.06.30 | ₩64,393 | ₩64,901 | ₩64,393 | ₩64,888 | +0.77% | 1.4만 |
|---|
| 2026.06.29 | ₩64,165 | ₩64,339 | ₩63,764 | ₩64,112 | -0.08% | 2.8만 |
|---|
| 2026.06.26 | ₩63,737 | ₩64,326 | ₩63,550 | ₩64,125 | +0.61% | 4.6만 |
|---|
| 2026.06.25 | ₩64,861 | ₩64,982 | ₩64,326 | ₩64,553 | -0.47% | 1.8만 |
|---|
| 2026.06.24 | ₩63,978 | ₩64,205 | ₩63,683 | ₩64,045 | +0.10% | 1.9만 |
|---|
| 2026.06.23 | ₩63,938 | ₩64,406 | ₩63,777 | ₩64,058 | +0.19% | 1.9만 |
|---|
| 2026.06.22 | ₩65,852 | ₩65,919 | ₩65,718 | ₩65,838 | -0.02% | 1.2만 |
|---|
| 2026.06.18 | ₩65,410 | ₩65,571 | ₩65,183 | ₩65,531 | +0.18% | 1.1만 |
|---|
| 2026.06.17 | ₩64,942 | ₩65,209 | ₩64,540 | ₩64,634 | -0.47% | 1.7만 |
|---|
| 2026.06.16 | ₩64,741 | ₩64,861 | ₩64,353 | ₩64,353 | -0.60% | 2.7만 |
|---|
| 2026.06.15 | ₩64,821 | ₩64,821 | ₩64,473 | ₩64,647 | -0.27% | 1.5만 |
|---|
| 2026.06.12 | ₩63,509 | ₩63,831 | ₩63,228 | ₩63,724 | +0.34% | 1.3만 |
|---|
| 2026.06.11 | ₩62,318 | ₩63,483 | ₩62,265 | ₩63,469 | +1.85% | 1.5만 |
|---|
| 2026.06.10 | ₩62,131 | ₩62,385 | ₩61,662 | ₩61,662 | -0.75% | 1.4만 |
|---|
| 2026.06.09 | ₩62,987 | ₩63,068 | ₩61,515 | ₩62,425 | -0.89% | 2.2만 |
|---|
| 2026.06.08 | ₩62,626 | ₩62,706 | ₩62,345 | ₩62,439 | -0.30% | 3만 |
|---|
| 2026.06.05 | ₩63,295 | ₩63,349 | ₩61,970 | ₩62,037 | -1.99% | 2.6만 |
|---|
| 2026.06.04 | ₩63,750 | ₩64,219 | ₩63,603 | ₩64,125 | +0.59% | 3.1만 |
|---|
| 2026.06.03 | ₩64,179 | ₩64,286 | ₩63,844 | ₩64,072 | -0.17% | 1.6만 |
|---|
| 2026.06.02 | ₩63,911 | ₩64,473 | ₩63,911 | ₩64,406 | +0.77% | 2.2만 |
|---|
| 2026.06.01 | ₩63,603 | ₩64,112 | ₩63,469 | ₩63,978 | +0.59% | 1.1만 |
|---|
| 2026.05.29 | ₩63,509 | ₩63,683 | ₩63,121 | ₩63,456 | -0.08% | 2.9만 |
|---|
| 2026.05.28 | ₩63,095 | ₩63,483 | ₩62,921 | ₩63,416 | +0.51% | 1.9만 |
|---|
| 2026.05.27 | ₩63,657 | ₩63,657 | ₩62,465 | ₩63,496 | -0.25% | 1.5만 |
|---|
| 2026.05.26 | ₩63,309 | ₩63,710 | ₩63,309 | ₩63,710 | +0.63% | 1.2만 |
|---|
| 2026.05.22 | ₩62,599 | ₩62,639 | ₩62,265 | ₩62,452 | -0.24% | 1.4만 |
|---|
| 2026.05.21 | ₩61,783 | ₩62,639 | ₩61,783 | ₩62,506 | +1.17% | 1.1만 |
|---|
| 2026.05.20 | ₩61,810 | ₩62,131 | ₩61,810 | ₩62,091 | +0.45% | 4.9천 |
|---|
| 2026.05.19 | ₩61,181 | ₩61,542 | ₩61,087 | ₩61,207 | +0.04% | 9.6천 |
|---|
| 2026.05.18 | ₩61,796 | ₩61,796 | ₩61,194 | ₩61,448 | -0.56% | 5.1천 |
|---|
| 2026.05.15 | ₩61,341 | ₩61,515 | ₩61,194 | ₩61,341 | 0.00% | 1.1만 |
|---|
| 2026.05.14 | ₩62,225 | ₩62,573 | ₩62,225 | ₩62,465 | +0.39% | 1.6만 |
|---|
| 2026.05.13 | ₩61,917 | ₩62,385 | ₩61,877 | ₩62,332 | +0.67% | 1.2만 |
|---|
| 2026.05.12 | ₩61,569 | ₩61,689 | ₩61,127 | ₩61,636 | +0.11% | 2만 |
|---|
| 2026.05.11 | ₩62,305 | ₩62,412 | ₩62,158 | ₩62,278 | -0.04% | 1.6만 |
|---|
| 2026.05.08 | ₩61,930 | ₩62,291 | ₩61,930 | ₩62,184 | +0.41% | 9.1천 |
|---|
| 2026.05.07 | ₩62,425 | ₩62,425 | ₩61,609 | ₩61,649 | -1.24% | 9.6천 |
|---|
| 2026.05.06 | ₩62,131 | ₩62,452 | ₩61,997 | ₩62,452 | +0.52% | 1.5만 |
|---|
| 2026.05.05 | ₩60,886 | ₩61,181 | ₩60,806 | ₩61,087 | +0.33% | 3.1만 |
|---|
| 2026.05.04 | ₩60,444 | ₩60,779 | ₩60,177 | ₩60,284 | -0.27% | 3만 |
|---|
| 2026.05.01 | ₩60,632 | ₩60,926 | ₩60,538 | ₩60,685 | +0.09% | 1.8만 |
|---|
| 2026.04.30 | ₩60,190 | ₩60,672 | ₩60,110 | ₩60,458 | +0.44% | 1.7만 |
|---|
| 2026.04.29 | ₩59,949 | ₩59,949 | ₩59,735 | ₩59,748 | -0.33% | 1.7만 |
|---|
| 2026.04.28 | ₩60,096 | ₩60,217 | ₩59,909 | ₩60,217 | +0.20% | 1.4만 |
|---|
| 2026.04.27 | ₩60,645 | ₩60,645 | ₩60,337 | ₩60,418 | -0.38% | 7.3천 |
|---|
| 2026.04.24 | ₩60,404 | ₩60,592 | ₩60,284 | ₩60,551 | +0.24% | 1.2만 |
|---|
| 2026.04.23 | ₩60,364 | ₩60,511 | ₩59,695 | ₩60,043 | -0.53% | 2만 |
|---|
| 2026.04.22 | ₩60,404 | ₩60,565 | ₩60,391 | ₩60,538 | +0.22% | 1.2만 |
|---|
| 2026.04.21 | ₩60,873 | ₩60,873 | ₩60,110 | ₩60,137 | -1.21% | 1.2만 |
|---|
| 2026.04.20 | ₩60,953 | ₩61,020 | ₩60,819 | ₩60,966 | +0.02% | 1.3만 |
|---|
| 2026.04.17 | ₩61,247 | ₩61,488 | ₩61,127 | ₩61,341 | +0.15% | 1.9만 |
|---|
| 2026.04.16 | ₩60,752 | ₩60,752 | ₩60,418 | ₩60,471 | -0.46% | 1.9만 |
|---|
| 2026.04.15 | ₩60,551 | ₩60,551 | ₩60,337 | ₩60,511 | -0.07% | 1.7만 |
|---|
| 2026.04.14 | ₩60,324 | ₩60,672 | ₩60,324 | ₩60,645 | +0.53% | 1.4만 |
|---|
| 2026.04.13 | ₩59,441 | ₩60,137 | ₩59,307 | ₩60,110 | +1.13% | 9.4천 |
|---|
| 2026.04.10 | ₩59,842 | ₩59,963 | ₩59,641 | ₩59,789 | -0.09% | 1.6만 |
|---|
| 2026.04.09 | ₩59,347 | ₩59,815 | ₩59,173 | ₩59,708 | +0.61% | 2.4만 |
|---|
| 2026.04.08 | ₩60,029 | ₩60,029 | ₩59,521 | ₩59,882 | -0.25% | 1.1만 |
|---|
| 2026.04.07 | ₩57,540 | ₩58,115 | ₩57,152 | ₩57,647 | +0.19% | 2.4만 |
|---|
| 2026.04.06 | ₩57,714 | ₩58,049 | ₩57,674 | ₩57,942 | +0.39% | 3.5만 |
|---|
| 2026.04.02 | ₩56,857 | ₩57,647 | ₩56,857 | ₩57,580 | +1.27% | 2.5만 |
|---|
| 2026.04.01 | ₩57,540 | ₩58,142 | ₩57,540 | ₩57,875 | +0.58% | 2.9만 |
|---|
| 2026.03.31 | ₩56,242 | ₩57,138 | ₩56,121 | ₩57,138 | +1.59% | 3.3만 |
|---|
| 2026.03.30 | ₩56,001 | ₩56,202 | ₩55,546 | ₩55,693 | -0.55% | 1만 |
|---|
| 2026.03.27 | ₩55,854 | ₩56,014 | ₩55,452 | ₩55,572 | -0.50% | 2.8만 |
|---|
| 2026.03.26 | ₩56,362 | ₩56,670 | ₩55,987 | ₩56,001 | -0.64% | 2.6만 |
|---|
| 2026.03.25 | ₩57,138 | ₩57,246 | ₩56,924 | ₩57,072 | -0.12% | 6.5천 |
|---|
| 2026.03.24 | ₩55,894 | ₩56,509 | ₩55,827 | ₩56,376 | +0.86% | 9.9천 |
|---|
| 2026.03.23 | ₩56,188 | ₩56,898 | ₩56,094 | ₩56,509 | +0.57% | 1.3만 |
|---|
| 2026.03.20 | ₩56,563 | ₩56,563 | ₩55,224 | ₩55,385 | -2.08% | 5.6천 |
|---|
| 2026.03.19 | ₩56,228 | ₩56,831 | ₩56,228 | ₩56,804 | +1.02% | 7.5천 |
|---|
| 2026.03.18 | ₩57,848 | ₩57,848 | ₩57,326 | ₩57,326 | -0.90% | 1.3만 |
|---|
| 2026.03.17 | ₩58,169 | ₩58,249 | ₩57,955 | ₩57,955 | -0.37% | 1.2만 |
|---|
| 2026.03.16 | ₩57,620 | ₩57,861 | ₩57,620 | ₩57,754 | +0.23% | 1만 |
|---|
| 2026.03.13 | ₩57,594 | ₩57,660 | ₩56,924 | ₩56,951 | -1.12% | 1.4만 |
|---|
| 2026.03.12 | ₩57,460 | ₩57,567 | ₩56,376 | ₩57,005 | -0.79% | 2.1만 |
|---|
| 2026.03.11 | ₩57,875 | ₩58,035 | ₩57,701 | ₩58,035 | +0.28% | 4.7만 |
|---|
| 2026.03.10 | ₩58,035 | ₩58,477 | ₩57,848 | ₩57,848 | -0.32% | 2.1만 |
|---|
| 2026.03.09 | ₩56,550 | ₩58,062 | ₩56,416 | ₩57,861 | +2.32% | 1.7만 |
|---|
| 2026.03.06 | ₩57,045 | ₩57,580 | ₩56,924 | ₩57,272 | +0.40% | 1.9만 |
|---|
| 2026.03.05 | ₩58,156 | ₩58,330 | ₩57,406 | ₩57,687 | -0.81% | 1.2만 |
|---|
| 2026.03.04 | ₩58,490 | ₩58,892 | ₩58,490 | ₩58,878 | +0.66% | 1.6만 |
|---|
| 2026.03.03 | ₩57,834 | ₩58,504 | ₩57,393 | ₩58,397 | +0.97% | 1.4만 |
|---|
| 2026.03.02 | ₩59,949 | ₩60,284 | ₩59,829 | ₩60,190 | +0.40% | 8.7천 |
|---|
| 2026.02.27 | ₩60,565 | ₩60,725 | ₩60,444 | ₩60,592 | +0.04% | 2만 |
|---|
| 2026.02.26 | ₩60,792 | ₩60,846 | ₩60,364 | ₩60,752 | -0.07% | 1.5만 |
|---|
| 2026.02.25 | ₩60,779 | ₩60,940 | ₩60,645 | ₩60,859 | +0.13% | 9.8천 |
|---|
| 2026.02.24 | ₩60,150 | ₩60,485 | ₩60,043 | ₩60,485 | +0.56% | 7.8천 |
|---|
| 2026.02.23 | ₩60,297 | ₩60,324 | ₩59,829 | ₩59,963 | -0.55% | 8.9천 |
|---|
| 2026.02.20 | ₩59,722 | ₩60,337 | ₩59,722 | ₩60,324 | +1.01% | 1.5만 |
|---|
| 2026.02.19 | ₩59,454 | ₩59,896 | ₩59,454 | ₩59,896 | +0.74% | 1.9만 |
|---|
| 2026.02.18 | ₩59,574 | ₩59,976 | ₩59,574 | ₩59,829 | +0.43% | 1.4만 |
|---|
| 2026.02.17 | ₩59,146 | ₩59,494 | ₩58,919 | ₩59,400 | +0.43% | 1.8만 |
|---|
| 2026.02.13 | ₩59,079 | ₩59,494 | ₩59,079 | ₩59,400 | +0.54% | 7.9천 |
|---|
| 2026.02.12 | ₩59,976 | ₩59,976 | ₩59,200 | ₩59,374 | -1.00% | 1.4만 |
|---|
| 2026.02.11 | ₩59,842 | ₩59,869 | ₩59,387 | ₩59,869 | +0.04% | 9천 |
|---|
| 2026.02.10 | ₩59,427 | ₩59,588 | ₩59,333 | ₩59,454 | +0.05% | 1.6만 |
|---|
| 2026.02.09 | ₩58,785 | ₩59,307 | ₩58,785 | ₩59,213 | +0.73% | 1.1만 |
|---|
| 2026.02.06 | ₩58,196 | ₩58,905 | ₩58,196 | ₩58,905 | +1.22% | 1.3만 |
|---|
| 2026.02.05 | ₩57,781 | ₩57,915 | ₩57,634 | ₩57,634 | -0.25% | 9.2천 |
|---|
| 2026.02.04 | ₩58,611 | ₩58,678 | ₩57,901 | ₩58,102 | -0.87% | 2만 |
|---|
| 2026.02.03 | ₩58,129 | ₩58,249 | ₩57,714 | ₩58,129 | 0.00% | 8.5천 |
|---|
| 2026.02.02 | ₩57,727 | ₩58,156 | ₩57,727 | ₩57,995 | +0.46% | 1.5만 |
|---|
| 2026.01.30 | ₩58,022 | ₩58,049 | ₩57,540 | ₩57,540 | -0.83% | 9.7천 |
|---|
| 2026.01.29 | ₩58,490 | ₩58,490 | ₩57,687 | ₩58,062 | -0.73% | 7.2천 |
|---|
| 2026.01.28 | ₩57,982 | ₩58,102 | ₩57,888 | ₩58,089 | +0.18% | 7.1천 |
|---|
| 2026.01.27 | ₩58,022 | ₩58,156 | ₩57,955 | ₩58,129 | +0.18% | 9.5천 |
|---|
| 2026.01.26 | ₩57,567 | ₩57,754 | ₩57,433 | ₩57,674 | +0.19% | 3.3만 |
|---|
| 2026.01.23 | ₩57,553 | ₩57,701 | ₩57,553 | ₩57,674 | +0.21% | 7.5천 |
|---|
| 2026.01.22 | ₩57,768 | ₩57,875 | ₩57,647 | ₩57,660 | -0.19% | 1.6만 |
|---|
| 2026.01.21 | ₩57,098 | ₩57,727 | ₩57,018 | ₩57,594 | +0.87% | 1.4만 |
|---|
| 2026.01.20 | ₩56,964 | ₩57,259 | ₩56,817 | ₩56,938 | -0.05% | 1.7만 |
|---|
| 2026.01.16 | ₩57,861 | ₩57,982 | ₩57,727 | ₩57,861 | 0.00% | 1.8만 |
|---|
| 2026.01.15 | ₩57,982 | ₩58,035 | ₩57,754 | ₩57,834 | -0.25% | 1.1만 |
|---|
| 2026.01.14 | ₩57,473 | ₩57,660 | ₩57,420 | ₩57,660 | +0.33% | 9.1천 |
|---|
| 2026.01.13 | ₩57,460 | ₩57,594 | ₩57,326 | ₩57,486 | +0.05% | 1.6만 |
|---|
| 2026.01.12 | ₩57,165 | ₩57,647 | ₩57,165 | ₩57,647 | +0.84% | 9.6천 |
|---|
| 2026.01.09 | ₩57,072 | ₩57,219 | ₩56,991 | ₩57,018 | -0.09% | 1.7만 |
|---|
| 2026.01.08 | ₩56,416 | ₩56,724 | ₩56,362 | ₩56,724 | +0.55% | 2.7만 |
|---|
| 2026.01.07 | ₩56,563 | ₩56,724 | ₩56,322 | ₩56,322 | -0.43% | 6.1만 |
|---|
| 2026.01.06 | ₩56,670 | ₩56,911 | ₩56,670 | ₩56,857 | +0.33% | 8.4천 |
|---|
| 2026.01.05 | ₩56,282 | ₩56,536 | ₩56,135 | ₩56,469 | +0.33% | 2.1만 |
|---|
| 2026.01.02 | ₩55,894 | ₩56,028 | ₩55,733 | ₩56,014 | +0.22% | 9.9만 |
|---|
| 2025.12.31 | ₩55,291 | ₩55,372 | ₩55,171 | ₩55,171 | -0.22% | 1.6만 |
|---|
| 2025.12.30 | ₩55,372 | ₩55,479 | ₩55,305 | ₩55,372 | 0.00% | 8.7천 |
|---|
| 2025.12.29 | ₩55,345 | ₩56,871 | ₩55,131 | ₩55,305 | -0.07% | 3.3만 |
|---|
| 2025.12.26 | ₩55,198 | ₩55,305 | ₩55,144 | ₩55,305 | +0.19% | 1.6만 |
|---|
| 2025.12.24 | ₩54,876 | ₩55,171 | ₩54,876 | ₩55,158 | +0.51% | 1.2만 |
|---|
| 2025.12.23 | ₩54,970 | ₩55,104 | ₩54,957 | ₩55,050 | +0.15% | 1.7만 |
|---|
| 2025.12.22 | ₩54,863 | ₩54,903 | ₩54,716 | ₩54,903 | +0.07% | 1.8만 |
|---|
| 2025.12.19 | ₩54,622 | ₩54,930 | ₩54,622 | ₩54,836 | +0.39% | 1.1만 |
|---|
| 2025.12.18 | ₩55,358 | ₩55,506 | ₩55,291 | ₩55,345 | -0.02% | 7.2천 |
|---|
| 2025.12.17 | ₩55,305 | ₩55,305 | ₩54,876 | ₩54,930 | -0.68% | 1.7만 |
|---|
| 2025.12.16 | ₩55,238 | ₩55,265 | ₩55,064 | ₩55,224 | -0.02% | 1.1만 |
|---|
| 2025.12.15 | ₩55,760 | ₩55,760 | ₩55,492 | ₩55,639 | -0.22% | 1.3만 |
|---|
| 2025.12.12 | ₩55,840 | ₩55,840 | ₩55,305 | ₩55,532 | -0.55% | 7.8천 |
|---|
| 2025.12.11 | ₩55,479 | ₩55,867 | ₩55,465 | ₩55,867 | +0.70% | 1.2만 |
|---|
| 2025.12.10 | ₩55,372 | ₩55,800 | ₩55,305 | ₩55,653 | +0.51% | 1.9만 |
|---|
| 2025.12.09 | ₩55,519 | ₩55,519 | ₩55,318 | ₩55,345 | -0.31% | 2.6만 |
|---|
| 2025.12.08 | ₩55,425 | ₩55,465 | ₩55,291 | ₩55,412 | -0.02% | 8.8천 |
|---|
| 2025.12.05 | ₩55,546 | ₩55,626 | ₩55,425 | ₩55,506 | -0.07% | 6.8만 |
|---|
| 2025.12.04 | ₩55,291 | ₩55,385 | ₩55,211 | ₩55,385 | +0.17% | 1만 |
|---|
| 2025.12.03 | ₩54,917 | ₩55,171 | ₩54,876 | ₩55,171 | +0.46% | 1.3만 |
|---|
| 2025.12.02 | ₩55,104 | ₩55,104 | ₩54,930 | ₩54,970 | -0.24% | 6.7천 |
|---|
| 2025.12.01 | ₩54,863 | ₩55,091 | ₩54,823 | ₩54,903 | +0.07% | 2.1만 |
|---|
| 2025.11.28 | ₩55,077 | ₩55,117 | ₩55,064 | ₩55,117 | +0.07% | 2.5천 |
|---|
| 2025.11.26 | ₩54,783 | ₩55,024 | ₩54,756 | ₩54,984 | +0.37% | 1.9만 |
|---|
| 2025.11.25 | ₩54,301 | ₩54,876 | ₩54,073 | ₩54,542 | +0.44% | 1.3만 |
|---|
| 2025.11.24 | ₩53,819 | ₩54,207 | ₩53,819 | ₩54,180 | +0.67% | 1.2만 |
|---|
| 2025.11.21 | ₩53,592 | ₩53,953 | ₩53,418 | ₩53,940 | +0.65% | 9.6천 |
|---|
| 2025.11.20 | ₩54,542 | ₩54,542 | ₩53,364 | ₩53,364 | -2.16% | 1만 |
|---|
| 2025.11.19 | ₩53,953 | ₩54,221 | ₩53,846 | ₩54,033 | +0.15% | 3.1만 |
|---|
| 2025.11.18 | ₩53,739 | ₩54,060 | ₩53,618 | ₩53,953 | +0.40% | 2.7만 |
|---|
| 2025.11.17 | ₩55,010 | ₩55,024 | ₩54,381 | ₩54,448 | -1.02% | 5.4만 |
|---|
| 2025.11.14 | ₩54,716 | ₩55,332 | ₩54,636 | ₩55,091 | +0.68% | 2만 |
|---|
| 2025.11.13 | ₩55,854 | ₩55,854 | ₩55,171 | ₩55,171 | -1.22% | 2.4만 |
|---|
| 2025.11.12 | ₩55,907 | ₩55,987 | ₩55,867 | ₩55,947 | +0.07% | 3.3만 |
|---|
| 2025.11.11 | ₩55,439 | ₩55,666 | ₩55,425 | ₩55,599 | +0.29% | 1.5만 |
|---|
| 2025.11.10 | ₩55,198 | ₩55,425 | ₩55,064 | ₩55,425 | +0.41% | 1.5만 |
|---|
| 2025.11.07 | ₩54,100 | ₩54,528 | ₩54,033 | ₩54,528 | +0.79% | 2.8만 |
|---|
| 2025.11.06 | ₩54,836 | ₩54,930 | ₩54,595 | ₩54,716 | -0.22% | 8.5천 |
|---|
| 2025.11.05 | ₩54,729 | ₩55,131 | ₩54,622 | ₩55,037 | +0.56% | 1.9만 |
|---|
| 2025.11.04 | ₩54,622 | ₩54,863 | ₩54,622 | ₩54,702 | +0.15% | 1.2만 |
|---|
| 2025.11.03 | ₩55,171 | ₩55,224 | ₩54,876 | ₩55,184 | +0.02% | 9.8천 |
|---|
| 2025.10.31 | ₩55,010 | ₩55,037 | ₩54,810 | ₩54,997 | -0.02% | 1.7만 |
|---|
| 2025.10.30 | ₩54,957 | ₩55,171 | ₩54,957 | ₩55,010 | +0.10% | 7.4천 |
|---|
| 2025.10.29 | ₩55,211 | ₩55,211 | ₩55,091 | ₩55,198 | -0.02% | 9.3천 |
|---|
| 2025.10.28 | ₩55,010 | ₩55,158 | ₩54,876 | ₩55,024 | +0.02% | 1.4만 |
|---|
| 2025.10.27 | ₩54,984 | ₩55,077 | ₩54,930 | ₩55,077 | +0.17% | 1.8만 |
|---|
| 2025.10.24 | ₩54,609 | ₩54,743 | ₩54,555 | ₩54,649 | +0.07% | 1.5만 |
|---|
| 2025.10.23 | ₩54,274 | ₩54,528 | ₩54,274 | ₩54,421 | +0.27% | 8.2천 |
|---|
| 2025.10.22 | ₩54,114 | ₩54,234 | ₩53,859 | ₩54,033 | -0.15% | 1.8만 |
|---|
| 2025.10.21 | ₩54,221 | ₩54,221 | ₩53,940 | ₩54,073 | -0.27% | 2.3만 |
|---|
| 2025.10.20 | ₩54,047 | ₩54,395 | ₩54,047 | ₩54,261 | +0.40% | 2.2만 |
|---|
| 2025.10.17 | ₩53,484 | ₩53,712 | ₩53,418 | ₩53,712 | +0.43% | 5.9천 |
|---|
| 2025.10.16 | ₩53,926 | ₩54,020 | ₩53,525 | ₩53,645 | -0.52% | 2.1만 |
|---|
| 2025.10.15 | ₩53,645 | ₩53,672 | ₩53,404 | ₩53,525 | -0.22% | 1.1만 |
|---|
| 2025.10.14 | ₩53,096 | ₩53,391 | ₩53,096 | ₩53,244 | +0.28% | 7.7천 |
|---|
| 2025.10.13 | ₩53,230 | ₩53,364 | ₩53,070 | ₩53,284 | +0.10% | 7.2천 |
|---|
| 2025.10.10 | ₩53,752 | ₩53,766 | ₩52,454 | ₩52,494 | -2.34% | 3.2만 |
|---|