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 | ₩63,896 | ₩64,083 | ₩63,843 | ₩64,083 | +0.29% | 3만 |
| 2026.10.08 | ₩63,669 | ₩63,749 | ₩63,428 | ₩63,535 | -0.21% | 3.7만 |
| 2026.10.07 | ₩63,923 | ₩64,190 | ₩63,923 | ₩64,097 | +0.27% | 2만 |
| 2026.10.06 | ₩64,953 | ₩64,953 | ₩64,739 | ₩64,752 | -0.31% | 3.6만 |
| 2026.10.05 | ₩64,605 | ₩64,940 | ₩64,458 | ₩64,846 | +0.37% | 3.3만 |
| 2026.10.02 | ₩64,271 | ₩64,431 | ₩64,164 | ₩64,431 | +0.25% | 4.1만 |
| 2026.10.01 | ₩63,789 | ₩63,963 | ₩63,562 | ₩63,856 | +0.10% | 2.3만 |
| 2026.09.30 | ₩64,257 | ₩64,324 | ₩63,749 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,749 |
| -0.79% |
| 2.4만 |
| 2026.09.29 | ₩64,404 | ₩64,458 | ₩64,083 | ₩64,311 | -0.15% | 1.5만 |
|---|
| 2026.09.28 | ₩64,445 | ₩64,565 | ₩64,083 | ₩64,404 | -0.06% | 2.1만 |
|---|
| 2026.09.25 | ₩64,525 | ₩64,792 | ₩64,190 | ₩64,699 | +0.27% | 2.2만 |
|---|
| 2026.09.24 | ₩64,364 | ₩64,525 | ₩64,137 | ₩64,164 | -0.31% | 2.2만 |
|---|
| 2026.09.23 | ₩64,886 | ₩64,886 | ₩64,431 | ₩64,471 | -0.64% | 5.9만 |
|---|
| 2026.09.22 | ₩65,060 | ₩65,368 | ₩64,899 | ₩65,287 | +0.35% | 1.3만 |
|---|
| 2026.09.21 | ₩64,819 | ₩65,140 | ₩64,618 | ₩65,100 | +0.43% | 2.8만 |
|---|
| 2026.09.18 | ₩64,164 | ₩64,164 | ₩63,762 | ₩63,990 | -0.27% | 2.1만 |
|---|
| 2026.09.17 | ₩64,418 | ₩64,511 | ₩64,324 | ₩64,418 | 0.00% | 2.4만 |
|---|
| 2026.09.16 | ₩63,829 | ₩63,963 | ₩63,334 | ₩63,562 | -0.42% | 2.3만 |
|---|
| 2026.09.15 | ₩63,602 | ₩63,602 | ₩63,268 | ₩63,482 | -0.19% | 1.7만 |
|---|
| 2026.09.14 | ₩63,669 | ₩63,816 | ₩63,348 | ₩63,615 | -0.08% | 2만 |
|---|
| 2026.09.11 | ₩64,297 | ₩64,351 | ₩64,057 | ₩64,164 | -0.21% | 1.6만 |
|---|
| 2026.09.10 | ₩63,829 | ₩63,829 | ₩63,455 | ₩63,736 | -0.15% | 2.8만 |
|---|
| 2026.09.09 | ₩64,378 | ₩64,485 | ₩64,150 | ₩64,217 | -0.25% | 1.8만 |
|---|
| 2026.09.08 | ₩65,006 | ₩65,180 | ₩64,685 | ₩64,685 | -0.49% | 1.9만 |
|---|
| 2026.09.04 | ₩64,913 | ₩65,301 | ₩64,913 | ₩65,301 | +0.60% | 1.5만 |
|---|
| 2026.09.03 | ₩64,578 | ₩65,073 | ₩64,525 | ₩64,899 | +0.50% | 1.1만 |
|---|
| 2026.09.02 | ₩64,445 | ₩64,685 | ₩64,418 | ₩64,592 | +0.23% | 1.6만 |
|---|
| 2026.09.01 | ₩64,659 | ₩64,953 | ₩64,391 | ₩64,511 | -0.23% | 11.4만 |
|---|
| 2026.08.31 | ₩64,993 | ₩64,993 | ₩64,605 | ₩64,899 | -0.14% | 1.4만 |
|---|
| 2026.08.28 | ₩65,113 | ₩65,261 | ₩64,712 | ₩64,712 | -0.62% | 2.2만 |
|---|
| 2026.08.27 | ₩64,899 | ₩65,033 | ₩64,739 | ₩65,033 | +0.21% | 2.4만 |
|---|
| 2026.08.26 | ₩65,180 | ₩65,247 | ₩64,926 | ₩65,073 | -0.16% | 1.5만 |
|---|
| 2026.08.25 | ₩64,886 | ₩65,033 | ₩64,833 | ₩65,006 | +0.19% | 1.9만 |
|---|
| 2026.08.24 | ₩64,592 | ₩64,592 | ₩64,297 | ₩64,498 | -0.14% | 1.6만 |
|---|
| 2026.08.21 | ₩64,806 | ₩64,926 | ₩64,752 | ₩64,792 | -0.02% | 1.7만 |
|---|
| 2026.08.20 | ₩64,097 | ₩64,511 | ₩64,097 | ₩64,498 | +0.63% | 2.3만 |
|---|
| 2026.08.19 | ₩64,618 | ₩64,618 | ₩64,164 | ₩64,297 | -0.50% | 25.9만 |
|---|
| 2026.08.18 | ₩64,645 | ₩64,712 | ₩64,297 | ₩64,364 | -0.43% | 1.1만 |
|---|
| 2026.08.17 | ₩65,314 | ₩65,555 | ₩65,314 | ₩65,327 | +0.02% | 1.3만 |
|---|
| 2026.08.14 | ₩65,274 | ₩65,368 | ₩65,073 | ₩65,207 | -0.10% | 2.8만 |
|---|
| 2026.08.13 | ₩65,314 | ₩65,769 | ₩65,314 | ₩65,555 | +0.37% | 2만 |
|---|
| 2026.08.12 | ₩65,314 | ₩65,381 | ₩65,220 | ₩65,341 | +0.04% | 1.4만 |
|---|
| 2026.08.11 | ₩65,006 | ₩65,006 | ₩64,685 | ₩64,819 | -0.29% | 2.1만 |
|---|
| 2026.08.10 | ₩64,672 | ₩64,859 | ₩64,672 | ₩64,806 | +0.21% | 3만 |
|---|
| 2026.08.07 | ₩64,953 | ₩64,953 | ₩64,605 | ₩64,819 | -0.21% | 1.6만 |
|---|
| 2026.08.06 | ₩64,418 | ₩64,725 | ₩64,418 | ₩64,471 | +0.08% | 3만 |
|---|
| 2026.08.05 | ₩64,752 | ₩64,899 | ₩64,605 | ₩64,699 | -0.08% | 1.3만 |
|---|
| 2026.08.04 | ₩64,110 | ₩64,752 | ₩64,110 | ₩64,712 | +0.94% | 1.5만 |
|---|
| 2026.08.03 | ₩63,281 | ₩63,843 | ₩63,174 | ₩63,669 | +0.61% | 3.5만 |
|---|
| 2026.07.31 | ₩63,548 | ₩63,615 | ₩63,174 | ₩63,508 | -0.06% | 1.8만 |
|---|
| 2026.07.30 | ₩63,000 | ₩63,602 | ₩62,987 | ₩63,602 | +0.96% | 2.8만 |
|---|
| 2026.07.29 | ₩62,840 | ₩63,161 | ₩62,251 | ₩62,291 | -0.87% | 1.3만 |
|---|
| 2026.07.28 | ₩62,960 | ₩63,174 | ₩62,639 | ₩63,080 | +0.19% | 1만 |
|---|
| 2026.07.27 | ₩63,722 | ₩63,736 | ₩63,134 | ₩63,468 | -0.40% | 2.5만 |
|---|
| 2026.07.24 | ₩63,415 | ₩63,575 | ₩63,094 | ₩63,227 | -0.30% | 1.6만 |
|---|
| 2026.07.23 | ₩63,401 | ₩63,615 | ₩63,268 | ₩63,455 | +0.08% | 3.5만 |
|---|
| 2026.07.22 | ₩63,910 | ₩64,324 | ₩63,829 | ₩64,017 | +0.17% | 6.1만 |
|---|
| 2026.07.21 | ₩63,428 | ₩64,217 | ₩63,388 | ₩64,003 | +0.91% | 5.4만 |
|---|
| 2026.07.20 | ₩63,027 | ₩63,214 | ₩62,679 | ₩62,692 | -0.53% | 1.4만 |
|---|
| 2026.07.17 | ₩62,358 | ₩63,187 | ₩62,157 | ₩63,000 | +1.03% | 2만 |
|---|
| 2026.07.16 | ₩63,268 | ₩63,575 | ₩63,214 | ₩63,348 | +0.13% | 14.9만 |
|---|
| 2026.07.15 | ₩64,150 | ₩64,150 | ₩63,455 | ₩63,923 | -0.35% | 1.4만 |
|---|
| 2026.07.14 | ₩63,856 | ₩64,083 | ₩63,749 | ₩63,829 | -0.04% | 3.6만 |
|---|
| 2026.07.13 | ₩63,669 | ₩63,736 | ₩63,268 | ₩63,428 | -0.38% | 15.2만 |
|---|
| 2026.07.10 | ₩64,190 | ₩64,431 | ₩64,097 | ₩64,378 | +0.29% | 1.6만 |
|---|
| 2026.07.09 | ₩63,963 | ₩64,271 | ₩63,963 | ₩64,137 | +0.27% | 3.6만 |
|---|
| 2026.07.08 | ₩63,415 | ₩63,736 | ₩63,268 | ₩63,655 | +0.38% | 1.3만 |
|---|
| 2026.07.07 | ₩64,391 | ₩64,498 | ₩63,736 | ₩63,936 | -0.71% | 3.2만 |
|---|
| 2026.07.06 | ₩64,725 | ₩65,060 | ₩64,725 | ₩65,006 | +0.43% | 3.9만 |
|---|
| 2026.07.02 | ₩64,351 | ₩64,471 | ₩63,428 | ₩63,910 | -0.69% | 1.1만 |
|---|
| 2026.07.01 | ₩64,177 | ₩64,418 | ₩64,070 | ₩64,083 | -0.15% | 1.8만 |
|---|
| 2026.06.30 | ₩64,351 | ₩64,859 | ₩64,351 | ₩64,846 | +0.77% | 1.4만 |
|---|
| 2026.06.29 | ₩64,124 | ₩64,297 | ₩63,722 | ₩64,070 | -0.08% | 2.8만 |
|---|
| 2026.06.26 | ₩63,696 | ₩64,284 | ₩63,508 | ₩64,083 | +0.61% | 4.6만 |
|---|
| 2026.06.25 | ₩64,819 | ₩64,940 | ₩64,284 | ₩64,511 | -0.47% | 1.8만 |
|---|
| 2026.06.24 | ₩63,936 | ₩64,164 | ₩63,642 | ₩64,003 | +0.10% | 1.9만 |
|---|
| 2026.06.23 | ₩63,896 | ₩64,364 | ₩63,736 | ₩64,017 | +0.19% | 1.9만 |
|---|
| 2026.06.22 | ₩65,809 | ₩65,876 | ₩65,675 | ₩65,796 | -0.02% | 1.2만 |
|---|
| 2026.06.18 | ₩65,368 | ₩65,528 | ₩65,140 | ₩65,488 | +0.18% | 1.1만 |
|---|
| 2026.06.17 | ₩64,899 | ₩65,167 | ₩64,498 | ₩64,592 | -0.47% | 1.7만 |
|---|
| 2026.06.16 | ₩64,699 | ₩64,819 | ₩64,311 | ₩64,311 | -0.60% | 2.7만 |
|---|
| 2026.06.15 | ₩64,779 | ₩64,779 | ₩64,431 | ₩64,605 | -0.27% | 1.5만 |
|---|
| 2026.06.12 | ₩63,468 | ₩63,789 | ₩63,187 | ₩63,682 | +0.34% | 1.3만 |
|---|
| 2026.06.11 | ₩62,278 | ₩63,441 | ₩62,224 | ₩63,428 | +1.85% | 1.5만 |
|---|
| 2026.06.10 | ₩62,090 | ₩62,345 | ₩61,622 | ₩61,622 | -0.75% | 1.4만 |
|---|
| 2026.06.09 | ₩62,947 | ₩63,027 | ₩61,475 | ₩62,385 | -0.89% | 2.2만 |
|---|
| 2026.06.08 | ₩62,585 | ₩62,666 | ₩62,304 | ₩62,398 | -0.30% | 3만 |
|---|
| 2026.06.05 | ₩63,254 | ₩63,308 | ₩61,930 | ₩61,997 | -1.99% | 2.6만 |
|---|
| 2026.06.04 | ₩63,709 | ₩64,177 | ₩63,562 | ₩64,083 | +0.59% | 3.1만 |
|---|
| 2026.06.03 | ₩64,137 | ₩64,244 | ₩63,803 | ₩64,030 | -0.17% | 1.6만 |
|---|
| 2026.06.02 | ₩63,869 | ₩64,431 | ₩63,869 | ₩64,364 | +0.77% | 2.2만 |
|---|
| 2026.06.01 | ₩63,562 | ₩64,070 | ₩63,428 | ₩63,936 | +0.59% | 1.1만 |
|---|
| 2026.05.29 | ₩63,468 | ₩63,642 | ₩63,080 | ₩63,415 | -0.08% | 2.9만 |
|---|
| 2026.05.28 | ₩63,054 | ₩63,441 | ₩62,880 | ₩63,375 | +0.51% | 1.9만 |
|---|
| 2026.05.27 | ₩63,615 | ₩63,615 | ₩62,425 | ₩63,455 | -0.25% | 1.5만 |
|---|
| 2026.05.26 | ₩63,268 | ₩63,669 | ₩63,268 | ₩63,669 | +0.63% | 1.2만 |
|---|
| 2026.05.22 | ₩62,559 | ₩62,599 | ₩62,224 | ₩62,411 | -0.24% | 1.4만 |
|---|
| 2026.05.21 | ₩61,743 | ₩62,599 | ₩61,743 | ₩62,465 | +1.17% | 1.1만 |
|---|
| 2026.05.20 | ₩61,769 | ₩62,090 | ₩61,769 | ₩62,050 | +0.45% | 4.9천 |
|---|
| 2026.05.19 | ₩61,141 | ₩61,502 | ₩61,047 | ₩61,168 | +0.04% | 9.6천 |
|---|
| 2026.05.18 | ₩61,756 | ₩61,756 | ₩61,154 | ₩61,408 | -0.56% | 5.1천 |
|---|
| 2026.05.15 | ₩61,301 | ₩61,475 | ₩61,154 | ₩61,301 | 0.00% | 1.1만 |
|---|
| 2026.05.14 | ₩62,184 | ₩62,532 | ₩62,184 | ₩62,425 | +0.39% | 1.6만 |
|---|
| 2026.05.13 | ₩61,876 | ₩62,345 | ₩61,836 | ₩62,291 | +0.67% | 1.2만 |
|---|
| 2026.05.12 | ₩61,529 | ₩61,649 | ₩61,087 | ₩61,596 | +0.11% | 2만 |
|---|
| 2026.05.11 | ₩62,264 | ₩62,371 | ₩62,117 | ₩62,238 | -0.04% | 1.6만 |
|---|
| 2026.05.08 | ₩61,890 | ₩62,251 | ₩61,890 | ₩62,144 | +0.41% | 9.1천 |
|---|
| 2026.05.07 | ₩62,385 | ₩62,385 | ₩61,569 | ₩61,609 | -1.24% | 9.6천 |
|---|
| 2026.05.06 | ₩62,090 | ₩62,411 | ₩61,957 | ₩62,411 | +0.52% | 1.5만 |
|---|
| 2026.05.05 | ₩60,847 | ₩61,141 | ₩60,766 | ₩61,047 | +0.33% | 3.1만 |
|---|
| 2026.05.04 | ₩60,405 | ₩60,740 | ₩60,138 | ₩60,245 | -0.27% | 3만 |
|---|
| 2026.05.01 | ₩60,592 | ₩60,887 | ₩60,499 | ₩60,646 | +0.09% | 1.8만 |
|---|
| 2026.04.30 | ₩60,151 | ₩60,633 | ₩60,071 | ₩60,418 | +0.44% | 1.7만 |
|---|
| 2026.04.29 | ₩59,910 | ₩59,910 | ₩59,696 | ₩59,710 | -0.33% | 1.7만 |
|---|
| 2026.04.28 | ₩60,057 | ₩60,178 | ₩59,870 | ₩60,178 | +0.20% | 1.4만 |
|---|
| 2026.04.27 | ₩60,606 | ₩60,606 | ₩60,298 | ₩60,378 | -0.38% | 7.3천 |
|---|
| 2026.04.24 | ₩60,365 | ₩60,552 | ₩60,245 | ₩60,512 | +0.24% | 1.2만 |
|---|
| 2026.04.23 | ₩60,325 | ₩60,472 | ₩59,656 | ₩60,004 | -0.53% | 2만 |
|---|
| 2026.04.22 | ₩60,365 | ₩60,525 | ₩60,352 | ₩60,499 | +0.22% | 1.2만 |
|---|
| 2026.04.21 | ₩60,833 | ₩60,833 | ₩60,071 | ₩60,097 | -1.21% | 1.2만 |
|---|
| 2026.04.20 | ₩60,913 | ₩60,980 | ₩60,780 | ₩60,927 | +0.02% | 1.3만 |
|---|
| 2026.04.17 | ₩61,208 | ₩61,448 | ₩61,087 | ₩61,301 | +0.15% | 1.9만 |
|---|
| 2026.04.16 | ₩60,713 | ₩60,713 | ₩60,378 | ₩60,432 | -0.46% | 1.9만 |
|---|
| 2026.04.15 | ₩60,512 | ₩60,512 | ₩60,298 | ₩60,472 | -0.07% | 1.7만 |
|---|
| 2026.04.14 | ₩60,285 | ₩60,633 | ₩60,285 | ₩60,606 | +0.53% | 1.4만 |
|---|
| 2026.04.13 | ₩59,402 | ₩60,097 | ₩59,268 | ₩60,071 | +1.13% | 9.4천 |
|---|
| 2026.04.10 | ₩59,803 | ₩59,924 | ₩59,603 | ₩59,750 | -0.09% | 1.6만 |
|---|
| 2026.04.09 | ₩59,308 | ₩59,776 | ₩59,134 | ₩59,669 | +0.61% | 2.4만 |
|---|
| 2026.04.08 | ₩59,990 | ₩59,990 | ₩59,482 | ₩59,843 | -0.25% | 1.1만 |
|---|
| 2026.04.07 | ₩57,503 | ₩58,078 | ₩57,115 | ₩57,610 | +0.19% | 2.4만 |
|---|
| 2026.04.06 | ₩57,676 | ₩58,011 | ₩57,636 | ₩57,904 | +0.39% | 3.5만 |
|---|
| 2026.04.02 | ₩56,820 | ₩57,610 | ₩56,820 | ₩57,543 | +1.27% | 2.5만 |
|---|
| 2026.04.01 | ₩57,503 | ₩58,104 | ₩57,503 | ₩57,837 | +0.58% | 2.9만 |
|---|
| 2026.03.31 | ₩56,205 | ₩57,101 | ₩56,085 | ₩57,101 | +1.59% | 3.3만 |
|---|
| 2026.03.30 | ₩55,964 | ₩56,165 | ₩55,510 | ₩55,657 | -0.55% | 1만 |
|---|
| 2026.03.27 | ₩55,817 | ₩55,978 | ₩55,416 | ₩55,536 | -0.50% | 2.8만 |
|---|
| 2026.03.26 | ₩56,325 | ₩56,633 | ₩55,951 | ₩55,964 | -0.64% | 2.6만 |
|---|
| 2026.03.25 | ₩57,101 | ₩57,208 | ₩56,887 | ₩57,034 | -0.12% | 6.5천 |
|---|
| 2026.03.24 | ₩55,857 | ₩56,473 | ₩55,790 | ₩56,339 | +0.86% | 9.9천 |
|---|
| 2026.03.23 | ₩56,152 | ₩56,861 | ₩56,058 | ₩56,473 | +0.57% | 1.3만 |
|---|
| 2026.03.20 | ₩56,526 | ₩56,526 | ₩55,189 | ₩55,349 | -2.08% | 5.6천 |
|---|
| 2026.03.19 | ₩56,192 | ₩56,794 | ₩56,192 | ₩56,767 | +1.02% | 7.5천 |
|---|
| 2026.03.18 | ₩57,810 | ₩57,810 | ₩57,289 | ₩57,289 | -0.90% | 1.3만 |
|---|
| 2026.03.17 | ₩58,131 | ₩58,211 | ₩57,917 | ₩57,917 | -0.37% | 1.2만 |
|---|
| 2026.03.16 | ₩57,583 | ₩57,824 | ₩57,583 | ₩57,717 | +0.23% | 1만 |
|---|
| 2026.03.13 | ₩57,556 | ₩57,623 | ₩56,887 | ₩56,914 | -1.12% | 1.4만 |
|---|
| 2026.03.12 | ₩57,422 | ₩57,529 | ₩56,339 | ₩56,968 | -0.79% | 2.1만 |
|---|
| 2026.03.11 | ₩57,837 | ₩57,997 | ₩57,663 | ₩57,997 | +0.28% | 4.7만 |
|---|
| 2026.03.10 | ₩57,997 | ₩58,439 | ₩57,810 | ₩57,810 | -0.32% | 2.1만 |
|---|
| 2026.03.09 | ₩56,513 | ₩58,024 | ₩56,379 | ₩57,824 | +2.32% | 1.7만 |
|---|
| 2026.03.06 | ₩57,008 | ₩57,543 | ₩56,887 | ₩57,235 | +0.40% | 1.9만 |
|---|
| 2026.03.05 | ₩58,118 | ₩58,292 | ₩57,369 | ₩57,650 | -0.81% | 1.2만 |
|---|
| 2026.03.04 | ₩58,452 | ₩58,854 | ₩58,452 | ₩58,840 | +0.66% | 1.6만 |
|---|
| 2026.03.03 | ₩57,797 | ₩58,466 | ₩57,355 | ₩58,359 | +0.97% | 1.4만 |
|---|
| 2026.03.02 | ₩59,910 | ₩60,245 | ₩59,790 | ₩60,151 | +0.40% | 8.7천 |
|---|
| 2026.02.27 | ₩60,525 | ₩60,686 | ₩60,405 | ₩60,552 | +0.04% | 2만 |
|---|
| 2026.02.26 | ₩60,753 | ₩60,806 | ₩60,325 | ₩60,713 | -0.07% | 1.5만 |
|---|
| 2026.02.25 | ₩60,740 | ₩60,900 | ₩60,606 | ₩60,820 | +0.13% | 9.8천 |
|---|
| 2026.02.24 | ₩60,111 | ₩60,445 | ₩60,004 | ₩60,445 | +0.56% | 7.8천 |
|---|
| 2026.02.23 | ₩60,258 | ₩60,285 | ₩59,790 | ₩59,924 | -0.55% | 8.9천 |
|---|
| 2026.02.20 | ₩59,683 | ₩60,298 | ₩59,683 | ₩60,285 | +1.01% | 1.5만 |
|---|
| 2026.02.19 | ₩59,415 | ₩59,857 | ₩59,415 | ₩59,857 | +0.74% | 1.9만 |
|---|
| 2026.02.18 | ₩59,536 | ₩59,937 | ₩59,536 | ₩59,790 | +0.43% | 1.4만 |
|---|
| 2026.02.17 | ₩59,108 | ₩59,455 | ₩58,880 | ₩59,362 | +0.43% | 1.8만 |
|---|
| 2026.02.13 | ₩59,041 | ₩59,455 | ₩59,041 | ₩59,362 | +0.54% | 7.9천 |
|---|
| 2026.02.12 | ₩59,937 | ₩59,937 | ₩59,161 | ₩59,335 | -1.00% | 1.4만 |
|---|
| 2026.02.11 | ₩59,803 | ₩59,830 | ₩59,348 | ₩59,830 | +0.04% | 9천 |
|---|
| 2026.02.10 | ₩59,389 | ₩59,549 | ₩59,295 | ₩59,415 | +0.05% | 1.6만 |
|---|
| 2026.02.09 | ₩58,747 | ₩59,268 | ₩58,747 | ₩59,175 | +0.73% | 1.1만 |
|---|
| 2026.02.06 | ₩58,158 | ₩58,867 | ₩58,158 | ₩58,867 | +1.22% | 1.3만 |
|---|
| 2026.02.05 | ₩57,743 | ₩57,877 | ₩57,596 | ₩57,596 | -0.25% | 9.2천 |
|---|
| 2026.02.04 | ₩58,573 | ₩58,640 | ₩57,864 | ₩58,064 | -0.87% | 2만 |
|---|
| 2026.02.03 | ₩58,091 | ₩58,211 | ₩57,676 | ₩58,091 | 0.00% | 8.5천 |
|---|
| 2026.02.02 | ₩57,690 | ₩58,118 | ₩57,690 | ₩57,957 | +0.46% | 1.5만 |
|---|
| 2026.01.30 | ₩57,984 | ₩58,011 | ₩57,503 | ₩57,503 | -0.83% | 9.7천 |
|---|
| 2026.01.29 | ₩58,452 | ₩58,452 | ₩57,650 | ₩58,024 | -0.73% | 7.2천 |
|---|
| 2026.01.28 | ₩57,944 | ₩58,064 | ₩57,850 | ₩58,051 | +0.18% | 7.1천 |
|---|
| 2026.01.27 | ₩57,984 | ₩58,118 | ₩57,917 | ₩58,091 | +0.18% | 9.5천 |
|---|
| 2026.01.26 | ₩57,529 | ₩57,717 | ₩57,396 | ₩57,636 | +0.19% | 3.3만 |
|---|
| 2026.01.23 | ₩57,516 | ₩57,663 | ₩57,516 | ₩57,636 | +0.21% | 7.5천 |
|---|
| 2026.01.22 | ₩57,730 | ₩57,837 | ₩57,610 | ₩57,623 | -0.19% | 1.6만 |
|---|
| 2026.01.21 | ₩57,061 | ₩57,690 | ₩56,981 | ₩57,556 | +0.87% | 1.4만 |
|---|
| 2026.01.20 | ₩56,927 | ₩57,222 | ₩56,780 | ₩56,901 | -0.05% | 1.7만 |
|---|
| 2026.01.16 | ₩57,824 | ₩57,944 | ₩57,690 | ₩57,824 | 0.00% | 1.8만 |
|---|
| 2026.01.15 | ₩57,944 | ₩57,997 | ₩57,717 | ₩57,797 | -0.25% | 1.1만 |
|---|
| 2026.01.14 | ₩57,436 | ₩57,623 | ₩57,382 | ₩57,623 | +0.33% | 9.1천 |
|---|
| 2026.01.13 | ₩57,422 | ₩57,556 | ₩57,289 | ₩57,449 | +0.05% | 1.6만 |
|---|
| 2026.01.12 | ₩57,128 | ₩57,610 | ₩57,128 | ₩57,610 | +0.84% | 9.6천 |
|---|
| 2026.01.09 | ₩57,034 | ₩57,182 | ₩56,954 | ₩56,981 | -0.09% | 1.7만 |
|---|
| 2026.01.08 | ₩56,379 | ₩56,687 | ₩56,325 | ₩56,687 | +0.55% | 2.7만 |
|---|
| 2026.01.07 | ₩56,526 | ₩56,687 | ₩56,285 | ₩56,285 | -0.43% | 6.1만 |
|---|
| 2026.01.06 | ₩56,633 | ₩56,874 | ₩56,633 | ₩56,820 | +0.33% | 8.4천 |
|---|
| 2026.01.05 | ₩56,245 | ₩56,499 | ₩56,098 | ₩56,432 | +0.33% | 2.1만 |
|---|
| 2026.01.02 | ₩55,857 | ₩55,991 | ₩55,697 | ₩55,978 | +0.22% | 9.9만 |
|---|
| 2025.12.31 | ₩55,255 | ₩55,336 | ₩55,135 | ₩55,135 | -0.22% | 1.6만 |
|---|
| 2025.12.30 | ₩55,336 | ₩55,443 | ₩55,269 | ₩55,336 | 0.00% | 8.7천 |
|---|
| 2025.12.29 | ₩55,309 | ₩56,834 | ₩55,095 | ₩55,269 | -0.07% | 3.3만 |
|---|
| 2025.12.26 | ₩55,162 | ₩55,269 | ₩55,108 | ₩55,269 | +0.19% | 1.6만 |
|---|
| 2025.12.24 | ₩54,841 | ₩55,135 | ₩54,841 | ₩55,122 | +0.51% | 1.2만 |
|---|
| 2025.12.23 | ₩54,934 | ₩55,068 | ₩54,921 | ₩55,015 | +0.15% | 1.7만 |
|---|
| 2025.12.22 | ₩54,827 | ₩54,868 | ₩54,680 | ₩54,868 | +0.07% | 1.8만 |
|---|
| 2025.12.19 | ₩54,587 | ₩54,894 | ₩54,587 | ₩54,801 | +0.39% | 1.1만 |
|---|
| 2025.12.18 | ₩55,322 | ₩55,469 | ₩55,255 | ₩55,309 | -0.02% | 7.2천 |
|---|
| 2025.12.17 | ₩55,269 | ₩55,269 | ₩54,841 | ₩54,894 | -0.68% | 1.7만 |
|---|
| 2025.12.16 | ₩55,202 | ₩55,229 | ₩55,028 | ₩55,189 | -0.02% | 1.1만 |
|---|
| 2025.12.15 | ₩55,724 | ₩55,724 | ₩55,456 | ₩55,603 | -0.22% | 1.3만 |
|---|
| 2025.12.12 | ₩55,804 | ₩55,804 | ₩55,269 | ₩55,496 | -0.55% | 7.8천 |
|---|
| 2025.12.11 | ₩55,443 | ₩55,831 | ₩55,429 | ₩55,831 | +0.70% | 1.2만 |
|---|
| 2025.12.10 | ₩55,336 | ₩55,764 | ₩55,269 | ₩55,617 | +0.51% | 1.9만 |
|---|
| 2025.12.09 | ₩55,483 | ₩55,483 | ₩55,282 | ₩55,309 | -0.31% | 2.6만 |
|---|
| 2025.12.08 | ₩55,389 | ₩55,429 | ₩55,255 | ₩55,376 | -0.02% | 8.8천 |
|---|
| 2025.12.05 | ₩55,510 | ₩55,590 | ₩55,389 | ₩55,469 | -0.07% | 6.8만 |
|---|
| 2025.12.04 | ₩55,255 | ₩55,349 | ₩55,175 | ₩55,349 | +0.17% | 1만 |
|---|
| 2025.12.03 | ₩54,881 | ₩55,135 | ₩54,841 | ₩55,135 | +0.46% | 1.3만 |
|---|
| 2025.12.02 | ₩55,068 | ₩55,068 | ₩54,894 | ₩54,934 | -0.24% | 6.7천 |
|---|
| 2025.12.01 | ₩54,827 | ₩55,055 | ₩54,787 | ₩54,868 | +0.07% | 2.1만 |
|---|
| 2025.11.28 | ₩55,041 | ₩55,082 | ₩55,028 | ₩55,082 | +0.07% | 2.5천 |
|---|
| 2025.11.26 | ₩54,747 | ₩54,988 | ₩54,720 | ₩54,948 | +0.37% | 1.9만 |
|---|
| 2025.11.25 | ₩54,266 | ₩54,841 | ₩54,038 | ₩54,506 | +0.44% | 1.3만 |
|---|
| 2025.11.24 | ₩53,784 | ₩54,172 | ₩53,784 | ₩54,145 | +0.67% | 1.2만 |
|---|
| 2025.11.21 | ₩53,557 | ₩53,918 | ₩53,383 | ₩53,904 | +0.65% | 9.6천 |
|---|
| 2025.11.20 | ₩54,506 | ₩54,506 | ₩53,329 | ₩53,329 | -2.16% | 1만 |
|---|
| 2025.11.19 | ₩53,918 | ₩54,185 | ₩53,811 | ₩53,998 | +0.15% | 3.1만 |
|---|
| 2025.11.18 | ₩53,704 | ₩54,025 | ₩53,583 | ₩53,918 | +0.40% | 2.7만 |
|---|
| 2025.11.17 | ₩54,975 | ₩54,988 | ₩54,346 | ₩54,413 | -1.02% | 5.4만 |
|---|
| 2025.11.14 | ₩54,680 | ₩55,296 | ₩54,600 | ₩55,055 | +0.68% | 2만 |
|---|
| 2025.11.13 | ₩55,817 | ₩55,817 | ₩55,135 | ₩55,135 | -1.22% | 2.4만 |
|---|
| 2025.11.12 | ₩55,871 | ₩55,951 | ₩55,831 | ₩55,911 | +0.07% | 3.3만 |
|---|
| 2025.11.11 | ₩55,403 | ₩55,630 | ₩55,389 | ₩55,563 | +0.29% | 1.5만 |
|---|
| 2025.11.10 | ₩55,162 | ₩55,389 | ₩55,028 | ₩55,389 | +0.41% | 1.5만 |
|---|
| 2025.11.07 | ₩54,065 | ₩54,493 | ₩53,998 | ₩54,493 | +0.79% | 2.8만 |
|---|
| 2025.11.06 | ₩54,801 | ₩54,894 | ₩54,560 | ₩54,680 | -0.22% | 8.5천 |
|---|
| 2025.11.05 | ₩54,694 | ₩55,095 | ₩54,587 | ₩55,001 | +0.56% | 1.9만 |
|---|
| 2025.11.04 | ₩54,587 | ₩54,827 | ₩54,587 | ₩54,667 | +0.15% | 1.2만 |
|---|
| 2025.11.03 | ₩55,135 | ₩55,189 | ₩54,841 | ₩55,148 | +0.02% | 9.8천 |
|---|
| 2025.10.31 | ₩54,975 | ₩55,001 | ₩54,774 | ₩54,961 | -0.02% | 1.7만 |
|---|
| 2025.10.30 | ₩54,921 | ₩55,135 | ₩54,921 | ₩54,975 | +0.10% | 7.4천 |
|---|
| 2025.10.29 | ₩55,175 | ₩55,175 | ₩55,055 | ₩55,162 | -0.02% | 9.3천 |
|---|
| 2025.10.28 | ₩54,975 | ₩55,122 | ₩54,841 | ₩54,988 | +0.02% | 1.4만 |
|---|
| 2025.10.27 | ₩54,948 | ₩55,041 | ₩54,894 | ₩55,041 | +0.17% | 1.8만 |
|---|
| 2025.10.24 | ₩54,573 | ₩54,707 | ₩54,520 | ₩54,613 | +0.07% | 1.5만 |
|---|
| 2025.10.23 | ₩54,239 | ₩54,493 | ₩54,239 | ₩54,386 | +0.27% | 8.2천 |
|---|
| 2025.10.22 | ₩54,078 | ₩54,199 | ₩53,824 | ₩53,998 | -0.15% | 1.8만 |
|---|
| 2025.10.21 | ₩54,185 | ₩54,185 | ₩53,904 | ₩54,038 | -0.27% | 2.3만 |
|---|
| 2025.10.20 | ₩54,011 | ₩54,359 | ₩54,011 | ₩54,225 | +0.40% | 2.2만 |
|---|
| 2025.10.17 | ₩53,450 | ₩53,677 | ₩53,383 | ₩53,677 | +0.43% | 5.9천 |
|---|
| 2025.10.16 | ₩53,891 | ₩53,985 | ₩53,490 | ₩53,610 | -0.52% | 2.1만 |
|---|
| 2025.10.15 | ₩53,610 | ₩53,637 | ₩53,369 | ₩53,490 | -0.22% | 1.1만 |
|---|
| 2025.10.14 | ₩53,062 | ₩53,356 | ₩53,062 | ₩53,209 | +0.28% | 7.7천 |
|---|
| 2025.10.13 | ₩53,196 | ₩53,329 | ₩53,035 | ₩53,249 | +0.10% | 7.2천 |
|---|
| 2025.10.10 | ₩53,717 | ₩53,731 | ₩52,420 | ₩52,460 | -2.34% | 3.2만 |
|---|