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 | ₩64,066 | ₩64,254 | ₩64,013 | ₩64,254 | +0.29% | 3만 |
| 2026.10.08 | ₩63,838 | ₩63,919 | ₩63,597 | ₩63,704 | -0.21% | 3.7만 |
| 2026.10.07 | ₩64,093 | ₩64,361 | ₩64,093 | ₩64,267 | +0.27% | 2만 |
| 2026.10.06 | ₩65,126 | ₩65,126 | ₩64,911 | ₩64,925 | -0.31% | 3.6만 |
| 2026.10.05 | ₩64,777 | ₩65,112 | ₩64,630 | ₩65,018 | +0.37% | 3.3만 |
| 2026.10.02 | ₩64,442 | ₩64,603 | ₩64,334 | ₩64,603 | +0.25% | 4.1만 |
| 2026.10.01 | ₩63,959 | ₩64,133 | ₩63,731 | ₩64,026 | +0.10% | 2.3만 |
| 2026.09.30 | ₩64,428 | ₩64,495 | ₩63,919 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,919 |
| -0.79% |
| 2.4만 |
| 2026.09.29 | ₩64,576 | ₩64,630 | ₩64,254 | ₩64,482 | -0.15% | 1.5만 |
|---|
| 2026.09.28 | ₩64,616 | ₩64,737 | ₩64,254 | ₩64,576 | -0.06% | 2.1만 |
|---|
| 2026.09.25 | ₩64,697 | ₩64,965 | ₩64,361 | ₩64,871 | +0.27% | 2.2만 |
|---|
| 2026.09.24 | ₩64,536 | ₩64,697 | ₩64,308 | ₩64,334 | -0.31% | 2.2만 |
|---|
| 2026.09.23 | ₩65,059 | ₩65,059 | ₩64,603 | ₩64,643 | -0.64% | 5.9만 |
|---|
| 2026.09.22 | ₩65,233 | ₩65,542 | ₩65,072 | ₩65,461 | +0.35% | 1.3만 |
|---|
| 2026.09.21 | ₩64,992 | ₩65,314 | ₩64,790 | ₩65,273 | +0.43% | 2.8만 |
|---|
| 2026.09.18 | ₩64,334 | ₩64,334 | ₩63,932 | ₩64,160 | -0.27% | 2.1만 |
|---|
| 2026.09.17 | ₩64,589 | ₩64,683 | ₩64,495 | ₩64,589 | 0.00% | 2.4만 |
|---|
| 2026.09.16 | ₩63,999 | ₩64,133 | ₩63,503 | ₩63,731 | -0.42% | 2.3만 |
|---|
| 2026.09.15 | ₩63,771 | ₩63,771 | ₩63,436 | ₩63,651 | -0.19% | 1.7만 |
|---|
| 2026.09.14 | ₩63,838 | ₩63,986 | ₩63,516 | ₩63,785 | -0.08% | 2만 |
|---|
| 2026.09.11 | ₩64,469 | ₩64,522 | ₩64,227 | ₩64,334 | -0.21% | 1.6만 |
|---|
| 2026.09.10 | ₩63,999 | ₩63,999 | ₩63,624 | ₩63,905 | -0.15% | 2.8만 |
|---|
| 2026.09.09 | ₩64,549 | ₩64,656 | ₩64,321 | ₩64,388 | -0.25% | 1.8만 |
|---|
| 2026.09.08 | ₩65,179 | ₩65,354 | ₩64,858 | ₩64,858 | -0.49% | 1.9만 |
|---|
| 2026.09.04 | ₩65,086 | ₩65,474 | ₩65,086 | ₩65,474 | +0.60% | 1.5만 |
|---|
| 2026.09.03 | ₩64,750 | ₩65,246 | ₩64,697 | ₩65,072 | +0.50% | 1.1만 |
|---|
| 2026.09.02 | ₩64,616 | ₩64,858 | ₩64,589 | ₩64,764 | +0.23% | 1.6만 |
|---|
| 2026.09.01 | ₩64,831 | ₩65,126 | ₩64,562 | ₩64,683 | -0.23% | 11.4만 |
|---|
| 2026.08.31 | ₩65,166 | ₩65,166 | ₩64,777 | ₩65,072 | -0.14% | 1.4만 |
|---|
| 2026.08.28 | ₩65,287 | ₩65,434 | ₩64,884 | ₩64,884 | -0.62% | 2.2만 |
|---|
| 2026.08.27 | ₩65,072 | ₩65,206 | ₩64,911 | ₩65,206 | +0.21% | 2.4만 |
|---|
| 2026.08.26 | ₩65,354 | ₩65,421 | ₩65,099 | ₩65,246 | -0.16% | 1.5만 |
|---|
| 2026.08.25 | ₩65,059 | ₩65,206 | ₩65,005 | ₩65,179 | +0.19% | 1.9만 |
|---|
| 2026.08.24 | ₩64,764 | ₩64,764 | ₩64,469 | ₩64,670 | -0.14% | 1.6만 |
|---|
| 2026.08.21 | ₩64,978 | ₩65,099 | ₩64,925 | ₩64,965 | -0.02% | 1.7만 |
|---|
| 2026.08.20 | ₩64,267 | ₩64,683 | ₩64,267 | ₩64,670 | +0.63% | 2.3만 |
|---|
| 2026.08.19 | ₩64,790 | ₩64,790 | ₩64,334 | ₩64,469 | -0.50% | 25.9만 |
|---|
| 2026.08.18 | ₩64,817 | ₩64,884 | ₩64,469 | ₩64,536 | -0.43% | 1.1만 |
|---|
| 2026.08.17 | ₩65,488 | ₩65,729 | ₩65,488 | ₩65,501 | +0.02% | 1.3만 |
|---|
| 2026.08.14 | ₩65,448 | ₩65,542 | ₩65,246 | ₩65,381 | -0.10% | 2.8만 |
|---|
| 2026.08.13 | ₩65,488 | ₩65,944 | ₩65,488 | ₩65,729 | +0.37% | 2만 |
|---|
| 2026.08.12 | ₩65,488 | ₩65,555 | ₩65,394 | ₩65,515 | +0.04% | 1.4만 |
|---|
| 2026.08.11 | ₩65,179 | ₩65,179 | ₩64,858 | ₩64,992 | -0.29% | 2.1만 |
|---|
| 2026.08.10 | ₩64,844 | ₩65,032 | ₩64,844 | ₩64,978 | +0.21% | 3만 |
|---|
| 2026.08.07 | ₩65,126 | ₩65,126 | ₩64,777 | ₩64,992 | -0.21% | 1.6만 |
|---|
| 2026.08.06 | ₩64,589 | ₩64,898 | ₩64,589 | ₩64,643 | +0.08% | 3만 |
|---|
| 2026.08.05 | ₩64,925 | ₩65,072 | ₩64,777 | ₩64,871 | -0.08% | 1.3만 |
|---|
| 2026.08.04 | ₩64,281 | ₩64,925 | ₩64,281 | ₩64,884 | +0.94% | 1.5만 |
|---|
| 2026.08.03 | ₩63,449 | ₩64,013 | ₩63,342 | ₩63,838 | +0.61% | 3.5만 |
|---|
| 2026.07.31 | ₩63,718 | ₩63,785 | ₩63,342 | ₩63,677 | -0.06% | 1.8만 |
|---|
| 2026.07.30 | ₩63,168 | ₩63,771 | ₩63,154 | ₩63,771 | +0.96% | 2.8만 |
|---|
| 2026.07.29 | ₩63,007 | ₩63,329 | ₩62,417 | ₩62,457 | -0.87% | 1.3만 |
|---|
| 2026.07.28 | ₩63,127 | ₩63,342 | ₩62,806 | ₩63,248 | +0.19% | 1만 |
|---|
| 2026.07.27 | ₩63,892 | ₩63,905 | ₩63,302 | ₩63,637 | -0.40% | 2.5만 |
|---|
| 2026.07.24 | ₩63,583 | ₩63,744 | ₩63,262 | ₩63,396 | -0.30% | 1.6만 |
|---|
| 2026.07.23 | ₩63,570 | ₩63,785 | ₩63,436 | ₩63,624 | +0.08% | 3.5만 |
|---|
| 2026.07.22 | ₩64,080 | ₩64,495 | ₩63,999 | ₩64,187 | +0.17% | 6.1만 |
|---|
| 2026.07.21 | ₩63,597 | ₩64,388 | ₩63,557 | ₩64,174 | +0.91% | 5.4만 |
|---|
| 2026.07.20 | ₩63,195 | ₩63,382 | ₩62,846 | ₩62,859 | -0.53% | 1.4만 |
|---|
| 2026.07.17 | ₩62,524 | ₩63,355 | ₩62,323 | ₩63,168 | +1.03% | 2만 |
|---|
| 2026.07.16 | ₩63,436 | ₩63,744 | ₩63,382 | ₩63,516 | +0.13% | 14.9만 |
|---|
| 2026.07.15 | ₩64,321 | ₩64,321 | ₩63,624 | ₩64,093 | -0.35% | 1.4만 |
|---|
| 2026.07.14 | ₩64,026 | ₩64,254 | ₩63,919 | ₩63,999 | -0.04% | 3.6만 |
|---|
| 2026.07.13 | ₩63,838 | ₩63,905 | ₩63,436 | ₩63,597 | -0.38% | 15.2만 |
|---|
| 2026.07.10 | ₩64,361 | ₩64,603 | ₩64,267 | ₩64,549 | +0.29% | 1.6만 |
|---|
| 2026.07.09 | ₩64,133 | ₩64,442 | ₩64,133 | ₩64,308 | +0.27% | 3.6만 |
|---|
| 2026.07.08 | ₩63,583 | ₩63,905 | ₩63,436 | ₩63,825 | +0.38% | 1.3만 |
|---|
| 2026.07.07 | ₩64,562 | ₩64,670 | ₩63,905 | ₩64,106 | -0.71% | 3.2만 |
|---|
| 2026.07.06 | ₩64,898 | ₩65,233 | ₩64,898 | ₩65,179 | +0.43% | 3.9만 |
|---|
| 2026.07.02 | ₩64,522 | ₩64,643 | ₩63,597 | ₩64,080 | -0.69% | 1.1만 |
|---|
| 2026.07.01 | ₩64,348 | ₩64,589 | ₩64,241 | ₩64,254 | -0.15% | 1.8만 |
|---|
| 2026.06.30 | ₩64,522 | ₩65,032 | ₩64,522 | ₩65,018 | +0.77% | 1.4만 |
|---|
| 2026.06.29 | ₩64,294 | ₩64,469 | ₩63,892 | ₩64,241 | -0.08% | 2.8만 |
|---|
| 2026.06.26 | ₩63,865 | ₩64,455 | ₩63,677 | ₩64,254 | +0.61% | 4.6만 |
|---|
| 2026.06.25 | ₩64,992 | ₩65,112 | ₩64,455 | ₩64,683 | -0.47% | 1.8만 |
|---|
| 2026.06.24 | ₩64,106 | ₩64,334 | ₩63,811 | ₩64,174 | +0.10% | 1.9만 |
|---|
| 2026.06.23 | ₩64,066 | ₩64,536 | ₩63,905 | ₩64,187 | +0.19% | 1.9만 |
|---|
| 2026.06.22 | ₩65,984 | ₩66,051 | ₩65,850 | ₩65,971 | -0.02% | 1.2만 |
|---|
| 2026.06.18 | ₩65,542 | ₩65,702 | ₩65,314 | ₩65,662 | +0.18% | 1.1만 |
|---|
| 2026.06.17 | ₩65,072 | ₩65,340 | ₩64,670 | ₩64,764 | -0.47% | 1.7만 |
|---|
| 2026.06.16 | ₩64,871 | ₩64,992 | ₩64,482 | ₩64,482 | -0.60% | 2.7만 |
|---|
| 2026.06.15 | ₩64,951 | ₩64,951 | ₩64,603 | ₩64,777 | -0.27% | 1.5만 |
|---|
| 2026.06.12 | ₩63,637 | ₩63,959 | ₩63,355 | ₩63,852 | +0.34% | 1.3만 |
|---|
| 2026.06.11 | ₩62,443 | ₩63,610 | ₩62,390 | ₩63,597 | +1.85% | 1.5만 |
|---|
| 2026.06.10 | ₩62,256 | ₩62,511 | ₩61,786 | ₩61,786 | -0.75% | 1.4만 |
|---|
| 2026.06.09 | ₩63,114 | ₩63,195 | ₩61,639 | ₩62,551 | -0.89% | 2.2만 |
|---|
| 2026.06.08 | ₩62,752 | ₩62,832 | ₩62,470 | ₩62,564 | -0.30% | 3만 |
|---|
| 2026.06.05 | ₩63,423 | ₩63,476 | ₩62,095 | ₩62,162 | -1.99% | 2.6만 |
|---|
| 2026.06.04 | ₩63,878 | ₩64,348 | ₩63,731 | ₩64,254 | +0.59% | 3.1만 |
|---|
| 2026.06.03 | ₩64,308 | ₩64,415 | ₩63,972 | ₩64,200 | -0.17% | 1.6만 |
|---|
| 2026.06.02 | ₩64,039 | ₩64,603 | ₩64,039 | ₩64,536 | +0.77% | 2.2만 |
|---|
| 2026.06.01 | ₩63,731 | ₩64,241 | ₩63,597 | ₩64,106 | +0.59% | 1.1만 |
|---|
| 2026.05.29 | ₩63,637 | ₩63,811 | ₩63,248 | ₩63,583 | -0.08% | 2.9만 |
|---|
| 2026.05.28 | ₩63,221 | ₩63,610 | ₩63,047 | ₩63,543 | +0.51% | 1.9만 |
|---|
| 2026.05.27 | ₩63,785 | ₩63,785 | ₩62,591 | ₩63,624 | -0.25% | 1.5만 |
|---|
| 2026.05.26 | ₩63,436 | ₩63,838 | ₩63,436 | ₩63,838 | +0.63% | 1.2만 |
|---|
| 2026.05.22 | ₩62,725 | ₩62,765 | ₩62,390 | ₩62,578 | -0.24% | 1.4만 |
|---|
| 2026.05.21 | ₩61,907 | ₩62,765 | ₩61,907 | ₩62,631 | +1.17% | 1.1만 |
|---|
| 2026.05.20 | ₩61,934 | ₩62,256 | ₩61,934 | ₩62,215 | +0.45% | 4.9천 |
|---|
| 2026.05.19 | ₩61,304 | ₩61,666 | ₩61,210 | ₩61,330 | +0.04% | 9.6천 |
|---|
| 2026.05.18 | ₩61,920 | ₩61,920 | ₩61,317 | ₩61,572 | -0.56% | 5.1천 |
|---|
| 2026.05.15 | ₩61,464 | ₩61,639 | ₩61,317 | ₩61,464 | 0.00% | 1.1만 |
|---|
| 2026.05.14 | ₩62,350 | ₩62,698 | ₩62,350 | ₩62,591 | +0.39% | 1.6만 |
|---|
| 2026.05.13 | ₩62,041 | ₩62,511 | ₩62,001 | ₩62,457 | +0.67% | 1.2만 |
|---|
| 2026.05.12 | ₩61,692 | ₩61,813 | ₩61,250 | ₩61,759 | +0.11% | 2만 |
|---|
| 2026.05.11 | ₩62,430 | ₩62,537 | ₩62,283 | ₩62,403 | -0.04% | 1.6만 |
|---|
| 2026.05.08 | ₩62,055 | ₩62,417 | ₩62,055 | ₩62,309 | +0.41% | 9.1천 |
|---|
| 2026.05.07 | ₩62,551 | ₩62,551 | ₩61,733 | ₩61,773 | -1.24% | 9.6천 |
|---|
| 2026.05.06 | ₩62,256 | ₩62,578 | ₩62,122 | ₩62,578 | +0.52% | 1.5만 |
|---|
| 2026.05.05 | ₩61,008 | ₩61,304 | ₩60,928 | ₩61,210 | +0.33% | 3.1만 |
|---|
| 2026.05.04 | ₩60,566 | ₩60,901 | ₩60,298 | ₩60,405 | -0.27% | 3만 |
|---|
| 2026.05.01 | ₩60,754 | ₩61,049 | ₩60,660 | ₩60,807 | +0.09% | 1.8만 |
|---|
| 2026.04.30 | ₩60,311 | ₩60,794 | ₩60,231 | ₩60,579 | +0.44% | 1.7만 |
|---|
| 2026.04.29 | ₩60,070 | ₩60,070 | ₩59,855 | ₩59,868 | -0.33% | 1.7만 |
|---|
| 2026.04.28 | ₩60,217 | ₩60,338 | ₩60,029 | ₩60,338 | +0.20% | 1.4만 |
|---|
| 2026.04.27 | ₩60,767 | ₩60,767 | ₩60,459 | ₩60,539 | -0.38% | 7.3천 |
|---|
| 2026.04.24 | ₩60,526 | ₩60,713 | ₩60,405 | ₩60,673 | +0.24% | 1.2만 |
|---|
| 2026.04.23 | ₩60,485 | ₩60,633 | ₩59,815 | ₩60,164 | -0.53% | 2만 |
|---|
| 2026.04.22 | ₩60,526 | ₩60,687 | ₩60,512 | ₩60,660 | +0.22% | 1.2만 |
|---|
| 2026.04.21 | ₩60,995 | ₩60,995 | ₩60,231 | ₩60,257 | -1.21% | 1.2만 |
|---|
| 2026.04.20 | ₩61,076 | ₩61,143 | ₩60,941 | ₩61,089 | +0.02% | 1.3만 |
|---|
| 2026.04.17 | ₩61,371 | ₩61,612 | ₩61,250 | ₩61,464 | +0.15% | 1.9만 |
|---|
| 2026.04.16 | ₩60,874 | ₩60,874 | ₩60,539 | ₩60,593 | -0.46% | 1.9만 |
|---|
| 2026.04.15 | ₩60,673 | ₩60,673 | ₩60,459 | ₩60,633 | -0.07% | 1.7만 |
|---|
| 2026.04.14 | ₩60,445 | ₩60,794 | ₩60,445 | ₩60,767 | +0.53% | 1.4만 |
|---|
| 2026.04.13 | ₩59,560 | ₩60,257 | ₩59,426 | ₩60,231 | +1.13% | 9.4천 |
|---|
| 2026.04.10 | ₩59,962 | ₩60,083 | ₩59,761 | ₩59,909 | -0.09% | 1.6만 |
|---|
| 2026.04.09 | ₩59,466 | ₩59,936 | ₩59,292 | ₩59,828 | +0.61% | 2.4만 |
|---|
| 2026.04.08 | ₩60,150 | ₩60,150 | ₩59,640 | ₩60,003 | -0.25% | 1.1만 |
|---|
| 2026.04.07 | ₩57,656 | ₩58,232 | ₩57,267 | ₩57,763 | +0.19% | 2.4만 |
|---|
| 2026.04.06 | ₩57,830 | ₩58,165 | ₩57,790 | ₩58,058 | +0.39% | 3.5만 |
|---|
| 2026.04.02 | ₩56,972 | ₩57,763 | ₩56,972 | ₩57,696 | +1.27% | 2.5만 |
|---|
| 2026.04.01 | ₩57,656 | ₩58,259 | ₩57,656 | ₩57,991 | +0.58% | 2.9만 |
|---|
| 2026.03.31 | ₩56,355 | ₩57,253 | ₩56,234 | ₩57,253 | +1.59% | 3.3만 |
|---|
| 2026.03.30 | ₩56,113 | ₩56,314 | ₩55,657 | ₩55,805 | -0.55% | 1만 |
|---|
| 2026.03.27 | ₩55,966 | ₩56,127 | ₩55,563 | ₩55,684 | -0.50% | 2.8만 |
|---|
| 2026.03.26 | ₩56,475 | ₩56,784 | ₩56,100 | ₩56,113 | -0.64% | 2.6만 |
|---|
| 2026.03.25 | ₩57,253 | ₩57,361 | ₩57,039 | ₩57,186 | -0.12% | 6.5천 |
|---|
| 2026.03.24 | ₩56,006 | ₩56,623 | ₩55,939 | ₩56,489 | +0.86% | 9.9천 |
|---|
| 2026.03.23 | ₩56,301 | ₩57,012 | ₩56,207 | ₩56,623 | +0.57% | 1.3만 |
|---|
| 2026.03.20 | ₩56,677 | ₩56,677 | ₩55,335 | ₩55,496 | -2.08% | 5.6천 |
|---|
| 2026.03.19 | ₩56,341 | ₩56,945 | ₩56,341 | ₩56,918 | +1.02% | 7.5천 |
|---|
| 2026.03.18 | ₩57,964 | ₩57,964 | ₩57,441 | ₩57,441 | -0.90% | 1.3만 |
|---|
| 2026.03.17 | ₩58,286 | ₩58,366 | ₩58,071 | ₩58,071 | -0.37% | 1.2만 |
|---|
| 2026.03.16 | ₩57,736 | ₩57,977 | ₩57,736 | ₩57,870 | +0.23% | 1만 |
|---|
| 2026.03.13 | ₩57,709 | ₩57,776 | ₩57,039 | ₩57,066 | -1.12% | 1.4만 |
|---|
| 2026.03.12 | ₩57,575 | ₩57,682 | ₩56,489 | ₩57,119 | -0.79% | 2.1만 |
|---|
| 2026.03.11 | ₩57,991 | ₩58,152 | ₩57,817 | ₩58,152 | +0.28% | 4.7만 |
|---|
| 2026.03.10 | ₩58,152 | ₩58,594 | ₩57,964 | ₩57,964 | -0.32% | 2.1만 |
|---|
| 2026.03.09 | ₩56,663 | ₩58,179 | ₩56,529 | ₩57,977 | +2.32% | 1.7만 |
|---|
| 2026.03.06 | ₩57,159 | ₩57,696 | ₩57,039 | ₩57,387 | +0.40% | 1.9만 |
|---|
| 2026.03.05 | ₩58,273 | ₩58,447 | ₩57,521 | ₩57,803 | -0.81% | 1.2만 |
|---|
| 2026.03.04 | ₩58,608 | ₩59,010 | ₩58,608 | ₩58,997 | +0.66% | 1.6만 |
|---|
| 2026.03.03 | ₩57,951 | ₩58,621 | ₩57,508 | ₩58,514 | +0.97% | 1.4만 |
|---|
| 2026.03.02 | ₩60,070 | ₩60,405 | ₩59,949 | ₩60,311 | +0.40% | 8.7천 |
|---|
| 2026.02.27 | ₩60,687 | ₩60,848 | ₩60,566 | ₩60,713 | +0.04% | 2만 |
|---|
| 2026.02.26 | ₩60,915 | ₩60,968 | ₩60,485 | ₩60,874 | -0.07% | 1.5만 |
|---|
| 2026.02.25 | ₩60,901 | ₩61,062 | ₩60,767 | ₩60,982 | +0.13% | 9.8천 |
|---|
| 2026.02.24 | ₩60,271 | ₩60,606 | ₩60,164 | ₩60,606 | +0.56% | 7.8천 |
|---|
| 2026.02.23 | ₩60,418 | ₩60,445 | ₩59,949 | ₩60,083 | -0.55% | 8.9천 |
|---|
| 2026.02.20 | ₩59,842 | ₩60,459 | ₩59,842 | ₩60,445 | +1.01% | 1.5만 |
|---|
| 2026.02.19 | ₩59,573 | ₩60,016 | ₩59,573 | ₩60,016 | +0.74% | 1.9만 |
|---|
| 2026.02.18 | ₩59,694 | ₩60,096 | ₩59,694 | ₩59,949 | +0.43% | 1.4만 |
|---|
| 2026.02.17 | ₩59,265 | ₩59,614 | ₩59,037 | ₩59,520 | +0.43% | 1.8만 |
|---|
| 2026.02.13 | ₩59,198 | ₩59,614 | ₩59,198 | ₩59,520 | +0.54% | 7.9천 |
|---|
| 2026.02.12 | ₩60,096 | ₩60,096 | ₩59,319 | ₩59,493 | -1.00% | 1.4만 |
|---|
| 2026.02.11 | ₩59,962 | ₩59,989 | ₩59,506 | ₩59,989 | +0.04% | 9천 |
|---|
| 2026.02.10 | ₩59,547 | ₩59,708 | ₩59,453 | ₩59,573 | +0.05% | 1.6만 |
|---|
| 2026.02.09 | ₩58,903 | ₩59,426 | ₩58,903 | ₩59,332 | +0.73% | 1.1만 |
|---|
| 2026.02.06 | ₩58,313 | ₩59,024 | ₩58,313 | ₩59,024 | +1.22% | 1.3만 |
|---|
| 2026.02.05 | ₩57,897 | ₩58,031 | ₩57,749 | ₩57,749 | -0.25% | 9.2천 |
|---|
| 2026.02.04 | ₩58,729 | ₩58,796 | ₩58,018 | ₩58,219 | -0.87% | 2만 |
|---|
| 2026.02.03 | ₩58,246 | ₩58,366 | ₩57,830 | ₩58,246 | 0.00% | 8.5천 |
|---|
| 2026.02.02 | ₩57,843 | ₩58,273 | ₩57,843 | ₩58,112 | +0.46% | 1.5만 |
|---|
| 2026.01.30 | ₩58,138 | ₩58,165 | ₩57,656 | ₩57,656 | -0.83% | 9.7천 |
|---|
| 2026.01.29 | ₩58,608 | ₩58,608 | ₩57,803 | ₩58,179 | -0.73% | 7.2천 |
|---|
| 2026.01.28 | ₩58,098 | ₩58,219 | ₩58,004 | ₩58,205 | +0.18% | 7.1천 |
|---|
| 2026.01.27 | ₩58,138 | ₩58,273 | ₩58,071 | ₩58,246 | +0.18% | 9.5천 |
|---|
| 2026.01.26 | ₩57,682 | ₩57,870 | ₩57,548 | ₩57,790 | +0.19% | 3.3만 |
|---|
| 2026.01.23 | ₩57,669 | ₩57,817 | ₩57,669 | ₩57,790 | +0.21% | 7.5천 |
|---|
| 2026.01.22 | ₩57,884 | ₩57,991 | ₩57,763 | ₩57,776 | -0.19% | 1.6만 |
|---|
| 2026.01.21 | ₩57,213 | ₩57,843 | ₩57,133 | ₩57,709 | +0.87% | 1.4만 |
|---|
| 2026.01.20 | ₩57,079 | ₩57,374 | ₩56,931 | ₩57,052 | -0.05% | 1.7만 |
|---|
| 2026.01.16 | ₩57,977 | ₩58,098 | ₩57,843 | ₩57,977 | 0.00% | 1.8만 |
|---|
| 2026.01.15 | ₩58,098 | ₩58,152 | ₩57,870 | ₩57,951 | -0.25% | 1.1만 |
|---|
| 2026.01.14 | ₩57,589 | ₩57,776 | ₩57,535 | ₩57,776 | +0.33% | 9.1천 |
|---|
| 2026.01.13 | ₩57,575 | ₩57,709 | ₩57,441 | ₩57,602 | +0.05% | 1.6만 |
|---|
| 2026.01.12 | ₩57,280 | ₩57,763 | ₩57,280 | ₩57,763 | +0.84% | 9.6천 |
|---|
| 2026.01.09 | ₩57,186 | ₩57,334 | ₩57,106 | ₩57,133 | -0.09% | 1.7만 |
|---|
| 2026.01.08 | ₩56,529 | ₩56,838 | ₩56,475 | ₩56,838 | +0.55% | 2.7만 |
|---|
| 2026.01.07 | ₩56,677 | ₩56,838 | ₩56,435 | ₩56,435 | -0.43% | 6.1만 |
|---|
| 2026.01.06 | ₩56,784 | ₩57,025 | ₩56,784 | ₩56,972 | +0.33% | 8.4천 |
|---|
| 2026.01.05 | ₩56,395 | ₩56,650 | ₩56,247 | ₩56,583 | +0.33% | 2.1만 |
|---|
| 2026.01.02 | ₩56,006 | ₩56,140 | ₩55,845 | ₩56,127 | +0.22% | 9.9만 |
|---|
| 2025.12.31 | ₩55,402 | ₩55,483 | ₩55,282 | ₩55,282 | -0.22% | 1.6만 |
|---|
| 2025.12.30 | ₩55,483 | ₩55,590 | ₩55,416 | ₩55,483 | 0.00% | 8.7천 |
|---|
| 2025.12.29 | ₩55,456 | ₩56,985 | ₩55,242 | ₩55,416 | -0.07% | 3.3만 |
|---|
| 2025.12.26 | ₩55,309 | ₩55,416 | ₩55,255 | ₩55,416 | +0.19% | 1.6만 |
|---|
| 2025.12.24 | ₩54,987 | ₩55,282 | ₩54,987 | ₩55,268 | +0.51% | 1.2만 |
|---|
| 2025.12.23 | ₩55,081 | ₩55,215 | ₩55,067 | ₩55,161 | +0.15% | 1.7만 |
|---|
| 2025.12.22 | ₩54,973 | ₩55,014 | ₩54,826 | ₩55,014 | +0.07% | 1.8만 |
|---|
| 2025.12.19 | ₩54,732 | ₩55,040 | ₩54,732 | ₩54,947 | +0.39% | 1.1만 |
|---|
| 2025.12.18 | ₩55,470 | ₩55,617 | ₩55,402 | ₩55,456 | -0.02% | 7.2천 |
|---|
| 2025.12.17 | ₩55,416 | ₩55,416 | ₩54,987 | ₩55,040 | -0.68% | 1.7만 |
|---|
| 2025.12.16 | ₩55,349 | ₩55,376 | ₩55,174 | ₩55,335 | -0.02% | 1.1만 |
|---|
| 2025.12.15 | ₩55,872 | ₩55,872 | ₩55,604 | ₩55,751 | -0.22% | 1.3만 |
|---|
| 2025.12.12 | ₩55,952 | ₩55,952 | ₩55,416 | ₩55,644 | -0.55% | 7.8천 |
|---|
| 2025.12.11 | ₩55,590 | ₩55,979 | ₩55,577 | ₩55,979 | +0.70% | 1.2만 |
|---|
| 2025.12.10 | ₩55,483 | ₩55,912 | ₩55,416 | ₩55,765 | +0.51% | 1.9만 |
|---|
| 2025.12.09 | ₩55,630 | ₩55,630 | ₩55,429 | ₩55,456 | -0.31% | 2.6만 |
|---|
| 2025.12.08 | ₩55,537 | ₩55,577 | ₩55,402 | ₩55,523 | -0.02% | 8.8천 |
|---|
| 2025.12.05 | ₩55,657 | ₩55,738 | ₩55,537 | ₩55,617 | -0.07% | 6.8만 |
|---|
| 2025.12.04 | ₩55,402 | ₩55,496 | ₩55,322 | ₩55,496 | +0.17% | 1만 |
|---|
| 2025.12.03 | ₩55,027 | ₩55,282 | ₩54,987 | ₩55,282 | +0.46% | 1.3만 |
|---|
| 2025.12.02 | ₩55,215 | ₩55,215 | ₩55,040 | ₩55,081 | -0.24% | 6.7천 |
|---|
| 2025.12.01 | ₩54,973 | ₩55,201 | ₩54,933 | ₩55,014 | +0.07% | 2.1만 |
|---|
| 2025.11.28 | ₩55,188 | ₩55,228 | ₩55,174 | ₩55,228 | +0.07% | 2.5천 |
|---|
| 2025.11.26 | ₩54,893 | ₩55,134 | ₩54,866 | ₩55,094 | +0.37% | 1.9만 |
|---|
| 2025.11.25 | ₩54,410 | ₩54,987 | ₩54,182 | ₩54,651 | +0.44% | 1.3만 |
|---|
| 2025.11.24 | ₩53,927 | ₩54,316 | ₩53,927 | ₩54,289 | +0.67% | 1.2만 |
|---|
| 2025.11.21 | ₩53,699 | ₩54,061 | ₩53,525 | ₩54,048 | +0.65% | 9.6천 |
|---|
| 2025.11.20 | ₩54,651 | ₩54,651 | ₩53,471 | ₩53,471 | -2.16% | 1만 |
|---|
| 2025.11.19 | ₩54,061 | ₩54,330 | ₩53,954 | ₩54,142 | +0.15% | 3.1만 |
|---|
| 2025.11.18 | ₩53,847 | ₩54,169 | ₩53,726 | ₩54,061 | +0.40% | 2.7만 |
|---|
| 2025.11.17 | ₩55,121 | ₩55,134 | ₩54,491 | ₩54,558 | -1.02% | 5.4만 |
|---|
| 2025.11.14 | ₩54,826 | ₩55,443 | ₩54,745 | ₩55,201 | +0.68% | 2만 |
|---|
| 2025.11.13 | ₩55,966 | ₩55,966 | ₩55,282 | ₩55,282 | -1.22% | 2.4만 |
|---|
| 2025.11.12 | ₩56,019 | ₩56,100 | ₩55,979 | ₩56,060 | +0.07% | 3.3만 |
|---|
| 2025.11.11 | ₩55,550 | ₩55,778 | ₩55,537 | ₩55,711 | +0.29% | 1.5만 |
|---|
| 2025.11.10 | ₩55,309 | ₩55,537 | ₩55,174 | ₩55,537 | +0.41% | 1.5만 |
|---|
| 2025.11.07 | ₩54,209 | ₩54,638 | ₩54,142 | ₩54,638 | +0.79% | 2.8만 |
|---|
| 2025.11.06 | ₩54,947 | ₩55,040 | ₩54,705 | ₩54,826 | -0.22% | 8.5천 |
|---|
| 2025.11.05 | ₩54,839 | ₩55,242 | ₩54,732 | ₩55,148 | +0.56% | 1.9만 |
|---|
| 2025.11.04 | ₩54,732 | ₩54,973 | ₩54,732 | ₩54,812 | +0.15% | 1.2만 |
|---|
| 2025.11.03 | ₩55,282 | ₩55,335 | ₩54,987 | ₩55,295 | +0.02% | 9.8천 |
|---|
| 2025.10.31 | ₩55,121 | ₩55,148 | ₩54,920 | ₩55,107 | -0.02% | 1.7만 |
|---|
| 2025.10.30 | ₩55,067 | ₩55,282 | ₩55,067 | ₩55,121 | +0.10% | 7.4천 |
|---|
| 2025.10.29 | ₩55,322 | ₩55,322 | ₩55,201 | ₩55,309 | -0.02% | 9.3천 |
|---|
| 2025.10.28 | ₩55,121 | ₩55,268 | ₩54,987 | ₩55,134 | +0.02% | 1.4만 |
|---|
| 2025.10.27 | ₩55,094 | ₩55,188 | ₩55,040 | ₩55,188 | +0.17% | 1.8만 |
|---|
| 2025.10.24 | ₩54,719 | ₩54,853 | ₩54,665 | ₩54,759 | +0.07% | 1.5만 |
|---|
| 2025.10.23 | ₩54,383 | ₩54,638 | ₩54,383 | ₩54,531 | +0.27% | 8.2천 |
|---|
| 2025.10.22 | ₩54,222 | ₩54,343 | ₩53,967 | ₩54,142 | -0.15% | 1.8만 |
|---|
| 2025.10.21 | ₩54,330 | ₩54,330 | ₩54,048 | ₩54,182 | -0.27% | 2.3만 |
|---|
| 2025.10.20 | ₩54,155 | ₩54,504 | ₩54,155 | ₩54,370 | +0.40% | 2.2만 |
|---|
| 2025.10.17 | ₩53,592 | ₩53,820 | ₩53,525 | ₩53,820 | +0.43% | 5.9천 |
|---|
| 2025.10.16 | ₩54,035 | ₩54,128 | ₩53,632 | ₩53,753 | -0.52% | 2.1만 |
|---|
| 2025.10.15 | ₩53,753 | ₩53,780 | ₩53,511 | ₩53,632 | -0.22% | 1.1만 |
|---|
| 2025.10.14 | ₩53,203 | ₩53,498 | ₩53,203 | ₩53,351 | +0.28% | 7.7천 |
|---|
| 2025.10.13 | ₩53,337 | ₩53,471 | ₩53,176 | ₩53,391 | +0.10% | 7.2천 |
|---|
| 2025.10.10 | ₩53,860 | ₩53,874 | ₩52,559 | ₩52,600 | -2.34% | 3.2만 |
|---|