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 | ₩63,949 | ₩64,136 | ₩63,895 | ₩64,136 | +0.29% | 3만 |
| 2026.10.08 | ₩63,721 | ₩63,801 | ₩63,480 | ₩63,587 | -0.21% | 3.7만 |
| 2026.10.07 | ₩63,976 | ₩64,243 | ₩63,976 | ₩64,150 | +0.27% | 2만 |
| 2026.10.06 | ₩65,006 | ₩65,006 | ₩64,792 | ₩64,805 | -0.31% | 3.6만 |
| 2026.10.05 | ₩64,658 | ₩64,993 | ₩64,511 | ₩64,899 | +0.37% | 3.3만 |
| 2026.10.02 | ₩64,324 | ₩64,484 | ₩64,216 | ₩64,484 | +0.25% | 4.1만 |
| 2026.10.01 | ₩63,842 | ₩64,016 | ₩63,614 | ₩63,909 | +0.10% | 2.3만 |
| 2026.09.30 | ₩64,310 | ₩64,377 | ₩63,801 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,801 |
| -0.79% |
| 2.4만 |
| 2026.09.29 | ₩64,457 | ₩64,511 | ₩64,136 | ₩64,364 | -0.15% | 1.5만 |
|---|
| 2026.09.28 | ₩64,498 | ₩64,618 | ₩64,136 | ₩64,457 | -0.06% | 2.1만 |
|---|
| 2026.09.25 | ₩64,578 | ₩64,846 | ₩64,243 | ₩64,752 | +0.27% | 2.2만 |
|---|
| 2026.09.24 | ₩64,417 | ₩64,578 | ₩64,190 | ₩64,216 | -0.31% | 2.2만 |
|---|
| 2026.09.23 | ₩64,939 | ₩64,939 | ₩64,484 | ₩64,524 | -0.64% | 5.9만 |
|---|
| 2026.09.22 | ₩65,113 | ₩65,421 | ₩64,953 | ₩65,341 | +0.35% | 1.3만 |
|---|
| 2026.09.21 | ₩64,872 | ₩65,194 | ₩64,672 | ₩65,154 | +0.43% | 2.8만 |
|---|
| 2026.09.18 | ₩64,216 | ₩64,216 | ₩63,815 | ₩64,042 | -0.27% | 2.1만 |
|---|
| 2026.09.17 | ₩64,471 | ₩64,565 | ₩64,377 | ₩64,471 | 0.00% | 2.4만 |
|---|
| 2026.09.16 | ₩63,882 | ₩64,016 | ₩63,386 | ₩63,614 | -0.42% | 2.3만 |
|---|
| 2026.09.15 | ₩63,654 | ₩63,654 | ₩63,320 | ₩63,534 | -0.19% | 1.7만 |
|---|
| 2026.09.14 | ₩63,721 | ₩63,868 | ₩63,400 | ₩63,668 | -0.08% | 2만 |
|---|
| 2026.09.11 | ₩64,350 | ₩64,404 | ₩64,109 | ₩64,216 | -0.21% | 1.6만 |
|---|
| 2026.09.10 | ₩63,882 | ₩63,882 | ₩63,507 | ₩63,788 | -0.15% | 2.8만 |
|---|
| 2026.09.09 | ₩64,431 | ₩64,538 | ₩64,203 | ₩64,270 | -0.25% | 1.8만 |
|---|
| 2026.09.08 | ₩65,060 | ₩65,234 | ₩64,739 | ₩64,739 | -0.49% | 1.9만 |
|---|
| 2026.09.04 | ₩64,966 | ₩65,354 | ₩64,966 | ₩65,354 | +0.60% | 1.5만 |
|---|
| 2026.09.03 | ₩64,631 | ₩65,127 | ₩64,578 | ₩64,953 | +0.50% | 1.1만 |
|---|
| 2026.09.02 | ₩64,498 | ₩64,739 | ₩64,471 | ₩64,645 | +0.23% | 1.6만 |
|---|
| 2026.09.01 | ₩64,712 | ₩65,006 | ₩64,444 | ₩64,565 | -0.23% | 11.4만 |
|---|
| 2026.08.31 | ₩65,046 | ₩65,046 | ₩64,658 | ₩64,953 | -0.14% | 1.4만 |
|---|
| 2026.08.28 | ₩65,167 | ₩65,314 | ₩64,765 | ₩64,765 | -0.62% | 2.2만 |
|---|
| 2026.08.27 | ₩64,953 | ₩65,087 | ₩64,792 | ₩65,087 | +0.21% | 2.4만 |
|---|
| 2026.08.26 | ₩65,234 | ₩65,301 | ₩64,980 | ₩65,127 | -0.16% | 1.5만 |
|---|
| 2026.08.25 | ₩64,939 | ₩65,087 | ₩64,886 | ₩65,060 | +0.19% | 1.9만 |
|---|
| 2026.08.24 | ₩64,645 | ₩64,645 | ₩64,350 | ₩64,551 | -0.14% | 1.6만 |
|---|
| 2026.08.21 | ₩64,859 | ₩64,980 | ₩64,805 | ₩64,846 | -0.02% | 1.7만 |
|---|
| 2026.08.20 | ₩64,150 | ₩64,565 | ₩64,150 | ₩64,551 | +0.63% | 2.3만 |
|---|
| 2026.08.19 | ₩64,672 | ₩64,672 | ₩64,216 | ₩64,350 | -0.50% | 25.9만 |
|---|
| 2026.08.18 | ₩64,698 | ₩64,765 | ₩64,350 | ₩64,417 | -0.43% | 1.1만 |
|---|
| 2026.08.17 | ₩65,368 | ₩65,609 | ₩65,368 | ₩65,381 | +0.02% | 1.3만 |
|---|
| 2026.08.14 | ₩65,328 | ₩65,421 | ₩65,127 | ₩65,261 | -0.10% | 2.8만 |
|---|
| 2026.08.13 | ₩65,368 | ₩65,823 | ₩65,368 | ₩65,609 | +0.37% | 2만 |
|---|
| 2026.08.12 | ₩65,368 | ₩65,435 | ₩65,274 | ₩65,395 | +0.04% | 1.4만 |
|---|
| 2026.08.11 | ₩65,060 | ₩65,060 | ₩64,739 | ₩64,872 | -0.29% | 2.1만 |
|---|
| 2026.08.10 | ₩64,725 | ₩64,913 | ₩64,725 | ₩64,859 | +0.21% | 3만 |
|---|
| 2026.08.07 | ₩65,006 | ₩65,006 | ₩64,658 | ₩64,872 | -0.21% | 1.6만 |
|---|
| 2026.08.06 | ₩64,471 | ₩64,779 | ₩64,471 | ₩64,524 | +0.08% | 3만 |
|---|
| 2026.08.05 | ₩64,805 | ₩64,953 | ₩64,658 | ₩64,752 | -0.08% | 1.3만 |
|---|
| 2026.08.04 | ₩64,163 | ₩64,805 | ₩64,163 | ₩64,765 | +0.94% | 1.5만 |
|---|
| 2026.08.03 | ₩63,333 | ₩63,895 | ₩63,226 | ₩63,721 | +0.61% | 3.5만 |
|---|
| 2026.07.31 | ₩63,601 | ₩63,668 | ₩63,226 | ₩63,561 | -0.06% | 1.8만 |
|---|
| 2026.07.30 | ₩63,052 | ₩63,654 | ₩63,038 | ₩63,654 | +0.96% | 2.8만 |
|---|
| 2026.07.29 | ₩62,891 | ₩63,212 | ₩62,302 | ₩62,342 | -0.87% | 1.3만 |
|---|
| 2026.07.28 | ₩63,012 | ₩63,226 | ₩62,690 | ₩63,132 | +0.19% | 1만 |
|---|
| 2026.07.27 | ₩63,775 | ₩63,788 | ₩63,186 | ₩63,520 | -0.40% | 2.5만 |
|---|
| 2026.07.24 | ₩63,467 | ₩63,627 | ₩63,146 | ₩63,279 | -0.30% | 1.6만 |
|---|
| 2026.07.23 | ₩63,453 | ₩63,668 | ₩63,320 | ₩63,507 | +0.08% | 3.5만 |
|---|
| 2026.07.22 | ₩63,962 | ₩64,377 | ₩63,882 | ₩64,069 | +0.17% | 6.1만 |
|---|
| 2026.07.21 | ₩63,480 | ₩64,270 | ₩63,440 | ₩64,056 | +0.91% | 5.4만 |
|---|
| 2026.07.20 | ₩63,079 | ₩63,266 | ₩62,731 | ₩62,744 | -0.53% | 1.4만 |
|---|
| 2026.07.17 | ₩62,409 | ₩63,239 | ₩62,208 | ₩63,052 | +1.03% | 2만 |
|---|
| 2026.07.16 | ₩63,320 | ₩63,627 | ₩63,266 | ₩63,400 | +0.13% | 14.9만 |
|---|
| 2026.07.15 | ₩64,203 | ₩64,203 | ₩63,507 | ₩63,976 | -0.35% | 1.4만 |
|---|
| 2026.07.14 | ₩63,909 | ₩64,136 | ₩63,801 | ₩63,882 | -0.04% | 3.6만 |
|---|
| 2026.07.13 | ₩63,721 | ₩63,788 | ₩63,320 | ₩63,480 | -0.38% | 15.2만 |
|---|
| 2026.07.10 | ₩64,243 | ₩64,484 | ₩64,150 | ₩64,431 | +0.29% | 1.6만 |
|---|
| 2026.07.09 | ₩64,016 | ₩64,324 | ₩64,016 | ₩64,190 | +0.27% | 3.6만 |
|---|
| 2026.07.08 | ₩63,467 | ₩63,788 | ₩63,320 | ₩63,708 | +0.38% | 1.3만 |
|---|
| 2026.07.07 | ₩64,444 | ₩64,551 | ₩63,788 | ₩63,989 | -0.71% | 3.2만 |
|---|
| 2026.07.06 | ₩64,779 | ₩65,113 | ₩64,779 | ₩65,060 | +0.43% | 3.9만 |
|---|
| 2026.07.02 | ₩64,404 | ₩64,524 | ₩63,480 | ₩63,962 | -0.69% | 1.1만 |
|---|
| 2026.07.01 | ₩64,230 | ₩64,471 | ₩64,123 | ₩64,136 | -0.15% | 1.8만 |
|---|
| 2026.06.30 | ₩64,404 | ₩64,913 | ₩64,404 | ₩64,899 | +0.77% | 1.4만 |
|---|
| 2026.06.29 | ₩64,176 | ₩64,350 | ₩63,775 | ₩64,123 | -0.08% | 2.8만 |
|---|
| 2026.06.26 | ₩63,748 | ₩64,337 | ₩63,561 | ₩64,136 | +0.61% | 4.6만 |
|---|
| 2026.06.25 | ₩64,872 | ₩64,993 | ₩64,337 | ₩64,565 | -0.47% | 1.8만 |
|---|
| 2026.06.24 | ₩63,989 | ₩64,216 | ₩63,694 | ₩64,056 | +0.10% | 1.9만 |
|---|
| 2026.06.23 | ₩63,949 | ₩64,417 | ₩63,788 | ₩64,069 | +0.19% | 1.9만 |
|---|
| 2026.06.22 | ₩65,863 | ₩65,930 | ₩65,729 | ₩65,850 | -0.02% | 1.2만 |
|---|
| 2026.06.18 | ₩65,421 | ₩65,582 | ₩65,194 | ₩65,542 | +0.18% | 1.1만 |
|---|
| 2026.06.17 | ₩64,953 | ₩65,220 | ₩64,551 | ₩64,645 | -0.47% | 1.7만 |
|---|
| 2026.06.16 | ₩64,752 | ₩64,872 | ₩64,364 | ₩64,364 | -0.60% | 2.7만 |
|---|
| 2026.06.15 | ₩64,832 | ₩64,832 | ₩64,484 | ₩64,658 | -0.27% | 1.5만 |
|---|
| 2026.06.12 | ₩63,520 | ₩63,842 | ₩63,239 | ₩63,735 | +0.34% | 1.3만 |
|---|
| 2026.06.11 | ₩62,329 | ₩63,494 | ₩62,275 | ₩63,480 | +1.85% | 1.5만 |
|---|
| 2026.06.10 | ₩62,142 | ₩62,396 | ₩61,673 | ₩61,673 | -0.75% | 1.4만 |
|---|
| 2026.06.09 | ₩62,998 | ₩63,079 | ₩61,526 | ₩62,436 | -0.89% | 2.2만 |
|---|
| 2026.06.08 | ₩62,637 | ₩62,717 | ₩62,356 | ₩62,449 | -0.30% | 3만 |
|---|
| 2026.06.05 | ₩63,306 | ₩63,360 | ₩61,981 | ₩62,048 | -1.99% | 2.6만 |
|---|
| 2026.06.04 | ₩63,761 | ₩64,230 | ₩63,614 | ₩64,136 | +0.59% | 3.1만 |
|---|
| 2026.06.03 | ₩64,190 | ₩64,297 | ₩63,855 | ₩64,083 | -0.17% | 1.6만 |
|---|
| 2026.06.02 | ₩63,922 | ₩64,484 | ₩63,922 | ₩64,417 | +0.77% | 2.2만 |
|---|
| 2026.06.01 | ₩63,614 | ₩64,123 | ₩63,480 | ₩63,989 | +0.59% | 1.1만 |
|---|
| 2026.05.29 | ₩63,520 | ₩63,694 | ₩63,132 | ₩63,467 | -0.08% | 2.9만 |
|---|
| 2026.05.28 | ₩63,105 | ₩63,494 | ₩62,931 | ₩63,427 | +0.51% | 1.9만 |
|---|
| 2026.05.27 | ₩63,668 | ₩63,668 | ₩62,476 | ₩63,507 | -0.25% | 1.5만 |
|---|
| 2026.05.26 | ₩63,320 | ₩63,721 | ₩63,320 | ₩63,721 | +0.63% | 1.2만 |
|---|
| 2026.05.22 | ₩62,610 | ₩62,650 | ₩62,275 | ₩62,463 | -0.24% | 1.4만 |
|---|
| 2026.05.21 | ₩61,793 | ₩62,650 | ₩61,793 | ₩62,516 | +1.17% | 1.1만 |
|---|
| 2026.05.20 | ₩61,820 | ₩62,142 | ₩61,820 | ₩62,101 | +0.45% | 4.9천 |
|---|
| 2026.05.19 | ₩61,191 | ₩61,553 | ₩61,097 | ₩61,218 | +0.04% | 9.6천 |
|---|
| 2026.05.18 | ₩61,807 | ₩61,807 | ₩61,204 | ₩61,459 | -0.56% | 5.1천 |
|---|
| 2026.05.15 | ₩61,352 | ₩61,526 | ₩61,204 | ₩61,352 | 0.00% | 1.1만 |
|---|
| 2026.05.14 | ₩62,235 | ₩62,583 | ₩62,235 | ₩62,476 | +0.39% | 1.6만 |
|---|
| 2026.05.13 | ₩61,927 | ₩62,396 | ₩61,887 | ₩62,342 | +0.67% | 1.2만 |
|---|
| 2026.05.12 | ₩61,579 | ₩61,700 | ₩61,138 | ₩61,646 | +0.11% | 2만 |
|---|
| 2026.05.11 | ₩62,316 | ₩62,423 | ₩62,168 | ₩62,289 | -0.04% | 1.6만 |
|---|
| 2026.05.08 | ₩61,941 | ₩62,302 | ₩61,941 | ₩62,195 | +0.41% | 9.1천 |
|---|
| 2026.05.07 | ₩62,436 | ₩62,436 | ₩61,619 | ₩61,660 | -1.24% | 9.6천 |
|---|
| 2026.05.06 | ₩62,142 | ₩62,463 | ₩62,008 | ₩62,463 | +0.52% | 1.5만 |
|---|
| 2026.05.05 | ₩60,897 | ₩61,191 | ₩60,816 | ₩61,097 | +0.33% | 3.1만 |
|---|
| 2026.05.04 | ₩60,455 | ₩60,789 | ₩60,187 | ₩60,294 | -0.27% | 3만 |
|---|
| 2026.05.01 | ₩60,642 | ₩60,937 | ₩60,548 | ₩60,696 | +0.09% | 1.8만 |
|---|
| 2026.04.30 | ₩60,200 | ₩60,682 | ₩60,120 | ₩60,468 | +0.44% | 1.7만 |
|---|
| 2026.04.29 | ₩59,959 | ₩59,959 | ₩59,745 | ₩59,759 | -0.33% | 1.7만 |
|---|
| 2026.04.28 | ₩60,107 | ₩60,227 | ₩59,919 | ₩60,227 | +0.20% | 1.4만 |
|---|
| 2026.04.27 | ₩60,656 | ₩60,656 | ₩60,348 | ₩60,428 | -0.38% | 7.3천 |
|---|
| 2026.04.24 | ₩60,415 | ₩60,602 | ₩60,294 | ₩60,562 | +0.24% | 1.2만 |
|---|
| 2026.04.23 | ₩60,374 | ₩60,522 | ₩59,705 | ₩60,053 | -0.53% | 2만 |
|---|
| 2026.04.22 | ₩60,415 | ₩60,575 | ₩60,401 | ₩60,548 | +0.22% | 1.2만 |
|---|
| 2026.04.21 | ₩60,883 | ₩60,883 | ₩60,120 | ₩60,147 | -1.21% | 1.2만 |
|---|
| 2026.04.20 | ₩60,963 | ₩61,030 | ₩60,830 | ₩60,977 | +0.02% | 1.3만 |
|---|
| 2026.04.17 | ₩61,258 | ₩61,499 | ₩61,138 | ₩61,352 | +0.15% | 1.9만 |
|---|
| 2026.04.16 | ₩60,763 | ₩60,763 | ₩60,428 | ₩60,482 | -0.46% | 1.9만 |
|---|
| 2026.04.15 | ₩60,562 | ₩60,562 | ₩60,348 | ₩60,522 | -0.07% | 1.7만 |
|---|
| 2026.04.14 | ₩60,334 | ₩60,682 | ₩60,334 | ₩60,656 | +0.53% | 1.4만 |
|---|
| 2026.04.13 | ₩59,451 | ₩60,147 | ₩59,317 | ₩60,120 | +1.13% | 9.4천 |
|---|
| 2026.04.10 | ₩59,852 | ₩59,973 | ₩59,652 | ₩59,799 | -0.09% | 1.6만 |
|---|
| 2026.04.09 | ₩59,357 | ₩59,826 | ₩59,183 | ₩59,719 | +0.61% | 2.4만 |
|---|
| 2026.04.08 | ₩60,040 | ₩60,040 | ₩59,531 | ₩59,893 | -0.25% | 1.1만 |
|---|
| 2026.04.07 | ₩57,550 | ₩58,125 | ₩57,162 | ₩57,657 | +0.19% | 2.4만 |
|---|
| 2026.04.06 | ₩57,724 | ₩58,059 | ₩57,684 | ₩57,951 | +0.39% | 3.5만 |
|---|
| 2026.04.02 | ₩56,867 | ₩57,657 | ₩56,867 | ₩57,590 | +1.27% | 2.5만 |
|---|
| 2026.04.01 | ₩57,550 | ₩58,152 | ₩57,550 | ₩57,885 | +0.58% | 2.9만 |
|---|
| 2026.03.31 | ₩56,251 | ₩57,148 | ₩56,131 | ₩57,148 | +1.59% | 3.3만 |
|---|
| 2026.03.30 | ₩56,010 | ₩56,211 | ₩55,555 | ₩55,702 | -0.55% | 1만 |
|---|
| 2026.03.27 | ₩55,863 | ₩56,024 | ₩55,462 | ₩55,582 | -0.50% | 2.8만 |
|---|
| 2026.03.26 | ₩56,372 | ₩56,680 | ₩55,997 | ₩56,010 | -0.64% | 2.6만 |
|---|
| 2026.03.25 | ₩57,148 | ₩57,255 | ₩56,934 | ₩57,081 | -0.12% | 6.5천 |
|---|
| 2026.03.24 | ₩55,903 | ₩56,519 | ₩55,836 | ₩56,385 | +0.86% | 9.9천 |
|---|
| 2026.03.23 | ₩56,198 | ₩56,907 | ₩56,104 | ₩56,519 | +0.57% | 1.3만 |
|---|
| 2026.03.20 | ₩56,573 | ₩56,573 | ₩55,234 | ₩55,395 | -2.08% | 5.6천 |
|---|
| 2026.03.19 | ₩56,238 | ₩56,840 | ₩56,238 | ₩56,814 | +1.02% | 7.5천 |
|---|
| 2026.03.18 | ₩57,858 | ₩57,858 | ₩57,336 | ₩57,336 | -0.90% | 1.3만 |
|---|
| 2026.03.17 | ₩58,179 | ₩58,259 | ₩57,965 | ₩57,965 | -0.37% | 1.2만 |
|---|
| 2026.03.16 | ₩57,630 | ₩57,871 | ₩57,630 | ₩57,764 | +0.23% | 1만 |
|---|
| 2026.03.13 | ₩57,603 | ₩57,670 | ₩56,934 | ₩56,961 | -1.12% | 1.4만 |
|---|
| 2026.03.12 | ₩57,470 | ₩57,577 | ₩56,385 | ₩57,014 | -0.79% | 2.1만 |
|---|
| 2026.03.11 | ₩57,885 | ₩58,045 | ₩57,710 | ₩58,045 | +0.28% | 4.7만 |
|---|
| 2026.03.10 | ₩58,045 | ₩58,487 | ₩57,858 | ₩57,858 | -0.32% | 2.1만 |
|---|
| 2026.03.09 | ₩56,559 | ₩58,072 | ₩56,425 | ₩57,871 | +2.32% | 1.7만 |
|---|
| 2026.03.06 | ₩57,055 | ₩57,590 | ₩56,934 | ₩57,282 | +0.40% | 1.9만 |
|---|
| 2026.03.05 | ₩58,166 | ₩58,340 | ₩57,416 | ₩57,697 | -0.81% | 1.2만 |
|---|
| 2026.03.04 | ₩58,500 | ₩58,902 | ₩58,500 | ₩58,889 | +0.66% | 1.6만 |
|---|
| 2026.03.03 | ₩57,844 | ₩58,514 | ₩57,403 | ₩58,407 | +0.97% | 1.4만 |
|---|
| 2026.03.02 | ₩59,959 | ₩60,294 | ₩59,839 | ₩60,200 | +0.40% | 8.7천 |
|---|
| 2026.02.27 | ₩60,575 | ₩60,736 | ₩60,455 | ₩60,602 | +0.04% | 2만 |
|---|
| 2026.02.26 | ₩60,803 | ₩60,856 | ₩60,374 | ₩60,763 | -0.07% | 1.5만 |
|---|
| 2026.02.25 | ₩60,789 | ₩60,950 | ₩60,656 | ₩60,870 | +0.13% | 9.8천 |
|---|
| 2026.02.24 | ₩60,160 | ₩60,495 | ₩60,053 | ₩60,495 | +0.56% | 7.8천 |
|---|
| 2026.02.23 | ₩60,308 | ₩60,334 | ₩59,839 | ₩59,973 | -0.55% | 8.9천 |
|---|
| 2026.02.20 | ₩59,732 | ₩60,348 | ₩59,732 | ₩60,334 | +1.01% | 1.5만 |
|---|
| 2026.02.19 | ₩59,464 | ₩59,906 | ₩59,464 | ₩59,906 | +0.74% | 1.9만 |
|---|
| 2026.02.18 | ₩59,585 | ₩59,986 | ₩59,585 | ₩59,839 | +0.43% | 1.4만 |
|---|
| 2026.02.17 | ₩59,156 | ₩59,504 | ₩58,929 | ₩59,411 | +0.43% | 1.8만 |
|---|
| 2026.02.13 | ₩59,089 | ₩59,504 | ₩59,089 | ₩59,411 | +0.54% | 7.9천 |
|---|
| 2026.02.12 | ₩59,986 | ₩59,986 | ₩59,210 | ₩59,384 | -1.00% | 1.4만 |
|---|
| 2026.02.11 | ₩59,852 | ₩59,879 | ₩59,397 | ₩59,879 | +0.04% | 9천 |
|---|
| 2026.02.10 | ₩59,437 | ₩59,598 | ₩59,344 | ₩59,464 | +0.05% | 1.6만 |
|---|
| 2026.02.09 | ₩58,795 | ₩59,317 | ₩58,795 | ₩59,223 | +0.73% | 1.1만 |
|---|
| 2026.02.06 | ₩58,206 | ₩58,915 | ₩58,206 | ₩58,915 | +1.22% | 1.3만 |
|---|
| 2026.02.05 | ₩57,791 | ₩57,925 | ₩57,644 | ₩57,644 | -0.25% | 9.2천 |
|---|
| 2026.02.04 | ₩58,621 | ₩58,688 | ₩57,911 | ₩58,112 | -0.87% | 2만 |
|---|
| 2026.02.03 | ₩58,139 | ₩58,259 | ₩57,724 | ₩58,139 | 0.00% | 8.5천 |
|---|
| 2026.02.02 | ₩57,737 | ₩58,166 | ₩57,737 | ₩58,005 | +0.46% | 1.5만 |
|---|
| 2026.01.30 | ₩58,032 | ₩58,059 | ₩57,550 | ₩57,550 | -0.83% | 9.7천 |
|---|
| 2026.01.29 | ₩58,500 | ₩58,500 | ₩57,697 | ₩58,072 | -0.73% | 7.2천 |
|---|
| 2026.01.28 | ₩57,992 | ₩58,112 | ₩57,898 | ₩58,099 | +0.18% | 7.1천 |
|---|
| 2026.01.27 | ₩58,032 | ₩58,166 | ₩57,965 | ₩58,139 | +0.18% | 9.5천 |
|---|
| 2026.01.26 | ₩57,577 | ₩57,764 | ₩57,443 | ₩57,684 | +0.19% | 3.3만 |
|---|
| 2026.01.23 | ₩57,563 | ₩57,710 | ₩57,563 | ₩57,684 | +0.21% | 7.5천 |
|---|
| 2026.01.22 | ₩57,777 | ₩57,885 | ₩57,657 | ₩57,670 | -0.19% | 1.6만 |
|---|
| 2026.01.21 | ₩57,108 | ₩57,737 | ₩57,028 | ₩57,603 | +0.87% | 1.4만 |
|---|
| 2026.01.20 | ₩56,974 | ₩57,269 | ₩56,827 | ₩56,947 | -0.05% | 1.7만 |
|---|
| 2026.01.16 | ₩57,871 | ₩57,992 | ₩57,737 | ₩57,871 | 0.00% | 1.8만 |
|---|
| 2026.01.15 | ₩57,992 | ₩58,045 | ₩57,764 | ₩57,844 | -0.25% | 1.1만 |
|---|
| 2026.01.14 | ₩57,483 | ₩57,670 | ₩57,429 | ₩57,670 | +0.33% | 9.1천 |
|---|
| 2026.01.13 | ₩57,470 | ₩57,603 | ₩57,336 | ₩57,496 | +0.05% | 1.6만 |
|---|
| 2026.01.12 | ₩57,175 | ₩57,657 | ₩57,175 | ₩57,657 | +0.84% | 9.6천 |
|---|
| 2026.01.09 | ₩57,081 | ₩57,229 | ₩57,001 | ₩57,028 | -0.09% | 1.7만 |
|---|
| 2026.01.08 | ₩56,425 | ₩56,733 | ₩56,372 | ₩56,733 | +0.55% | 2.7만 |
|---|
| 2026.01.07 | ₩56,573 | ₩56,733 | ₩56,332 | ₩56,332 | -0.43% | 6.1만 |
|---|
| 2026.01.06 | ₩56,680 | ₩56,921 | ₩56,680 | ₩56,867 | +0.33% | 8.4천 |
|---|
| 2026.01.05 | ₩56,291 | ₩56,546 | ₩56,144 | ₩56,479 | +0.33% | 2.1만 |
|---|
| 2026.01.02 | ₩55,903 | ₩56,037 | ₩55,743 | ₩56,024 | +0.22% | 9.9만 |
|---|
| 2025.12.31 | ₩55,301 | ₩55,381 | ₩55,180 | ₩55,180 | -0.22% | 1.6만 |
|---|
| 2025.12.30 | ₩55,381 | ₩55,488 | ₩55,314 | ₩55,381 | 0.00% | 8.7천 |
|---|
| 2025.12.29 | ₩55,354 | ₩56,881 | ₩55,140 | ₩55,314 | -0.07% | 3.3만 |
|---|
| 2025.12.26 | ₩55,207 | ₩55,314 | ₩55,154 | ₩55,314 | +0.19% | 1.6만 |
|---|
| 2025.12.24 | ₩54,886 | ₩55,180 | ₩54,886 | ₩55,167 | +0.51% | 1.2만 |
|---|
| 2025.12.23 | ₩54,980 | ₩55,113 | ₩54,966 | ₩55,060 | +0.15% | 1.7만 |
|---|
| 2025.12.22 | ₩54,872 | ₩54,913 | ₩54,725 | ₩54,913 | +0.07% | 1.8만 |
|---|
| 2025.12.19 | ₩54,632 | ₩54,939 | ₩54,632 | ₩54,846 | +0.39% | 1.1만 |
|---|
| 2025.12.18 | ₩55,368 | ₩55,515 | ₩55,301 | ₩55,354 | -0.02% | 7.2천 |
|---|
| 2025.12.17 | ₩55,314 | ₩55,314 | ₩54,886 | ₩54,939 | -0.68% | 1.7만 |
|---|
| 2025.12.16 | ₩55,247 | ₩55,274 | ₩55,073 | ₩55,234 | -0.02% | 1.1만 |
|---|
| 2025.12.15 | ₩55,769 | ₩55,769 | ₩55,502 | ₩55,649 | -0.22% | 1.3만 |
|---|
| 2025.12.12 | ₩55,850 | ₩55,850 | ₩55,314 | ₩55,542 | -0.55% | 7.8천 |
|---|
| 2025.12.11 | ₩55,488 | ₩55,877 | ₩55,475 | ₩55,877 | +0.70% | 1.2만 |
|---|
| 2025.12.10 | ₩55,381 | ₩55,810 | ₩55,314 | ₩55,662 | +0.51% | 1.9만 |
|---|
| 2025.12.09 | ₩55,528 | ₩55,528 | ₩55,328 | ₩55,354 | -0.31% | 2.6만 |
|---|
| 2025.12.08 | ₩55,435 | ₩55,475 | ₩55,301 | ₩55,421 | -0.02% | 8.8천 |
|---|
| 2025.12.05 | ₩55,555 | ₩55,636 | ₩55,435 | ₩55,515 | -0.07% | 6.8만 |
|---|
| 2025.12.04 | ₩55,301 | ₩55,395 | ₩55,221 | ₩55,395 | +0.17% | 1만 |
|---|
| 2025.12.03 | ₩54,926 | ₩55,180 | ₩54,886 | ₩55,180 | +0.46% | 1.3만 |
|---|
| 2025.12.02 | ₩55,113 | ₩55,113 | ₩54,939 | ₩54,980 | -0.24% | 6.7천 |
|---|
| 2025.12.01 | ₩54,872 | ₩55,100 | ₩54,832 | ₩54,913 | +0.07% | 2.1만 |
|---|
| 2025.11.28 | ₩55,087 | ₩55,127 | ₩55,073 | ₩55,127 | +0.07% | 2.5천 |
|---|
| 2025.11.26 | ₩54,792 | ₩55,033 | ₩54,765 | ₩54,993 | +0.37% | 1.9만 |
|---|
| 2025.11.25 | ₩54,310 | ₩54,886 | ₩54,083 | ₩54,551 | +0.44% | 1.3만 |
|---|
| 2025.11.24 | ₩53,828 | ₩54,217 | ₩53,828 | ₩54,190 | +0.67% | 1.2만 |
|---|
| 2025.11.21 | ₩53,601 | ₩53,962 | ₩53,427 | ₩53,949 | +0.65% | 9.6천 |
|---|
| 2025.11.20 | ₩54,551 | ₩54,551 | ₩53,373 | ₩53,373 | -2.16% | 1만 |
|---|
| 2025.11.19 | ₩53,962 | ₩54,230 | ₩53,855 | ₩54,043 | +0.15% | 3.1만 |
|---|
| 2025.11.18 | ₩53,748 | ₩54,069 | ₩53,628 | ₩53,962 | +0.40% | 2.7만 |
|---|
| 2025.11.17 | ₩55,020 | ₩55,033 | ₩54,391 | ₩54,458 | -1.02% | 5.4만 |
|---|
| 2025.11.14 | ₩54,725 | ₩55,341 | ₩54,645 | ₩55,100 | +0.68% | 2만 |
|---|
| 2025.11.13 | ₩55,863 | ₩55,863 | ₩55,180 | ₩55,180 | -1.22% | 2.4만 |
|---|
| 2025.11.12 | ₩55,917 | ₩55,997 | ₩55,877 | ₩55,957 | +0.07% | 3.3만 |
|---|
| 2025.11.11 | ₩55,448 | ₩55,676 | ₩55,435 | ₩55,609 | +0.29% | 1.5만 |
|---|
| 2025.11.10 | ₩55,207 | ₩55,435 | ₩55,073 | ₩55,435 | +0.41% | 1.5만 |
|---|
| 2025.11.07 | ₩54,109 | ₩54,538 | ₩54,043 | ₩54,538 | +0.79% | 2.8만 |
|---|
| 2025.11.06 | ₩54,846 | ₩54,939 | ₩54,605 | ₩54,725 | -0.22% | 8.5천 |
|---|
| 2025.11.05 | ₩54,739 | ₩55,140 | ₩54,632 | ₩55,047 | +0.56% | 1.9만 |
|---|
| 2025.11.04 | ₩54,632 | ₩54,872 | ₩54,632 | ₩54,712 | +0.15% | 1.2만 |
|---|
| 2025.11.03 | ₩55,180 | ₩55,234 | ₩54,886 | ₩55,194 | +0.02% | 9.8천 |
|---|
| 2025.10.31 | ₩55,020 | ₩55,047 | ₩54,819 | ₩55,006 | -0.02% | 1.7만 |
|---|
| 2025.10.30 | ₩54,966 | ₩55,180 | ₩54,966 | ₩55,020 | +0.10% | 7.4천 |
|---|
| 2025.10.29 | ₩55,221 | ₩55,221 | ₩55,100 | ₩55,207 | -0.02% | 9.3천 |
|---|
| 2025.10.28 | ₩55,020 | ₩55,167 | ₩54,886 | ₩55,033 | +0.02% | 1.4만 |
|---|
| 2025.10.27 | ₩54,993 | ₩55,087 | ₩54,939 | ₩55,087 | +0.17% | 1.8만 |
|---|
| 2025.10.24 | ₩54,618 | ₩54,752 | ₩54,565 | ₩54,658 | +0.07% | 1.5만 |
|---|
| 2025.10.23 | ₩54,283 | ₩54,538 | ₩54,283 | ₩54,431 | +0.27% | 8.2천 |
|---|
| 2025.10.22 | ₩54,123 | ₩54,243 | ₩53,868 | ₩54,043 | -0.15% | 1.8만 |
|---|
| 2025.10.21 | ₩54,230 | ₩54,230 | ₩53,949 | ₩54,083 | -0.27% | 2.3만 |
|---|
| 2025.10.20 | ₩54,056 | ₩54,404 | ₩54,056 | ₩54,270 | +0.40% | 2.2만 |
|---|
| 2025.10.17 | ₩53,494 | ₩53,721 | ₩53,427 | ₩53,721 | +0.43% | 5.9천 |
|---|
| 2025.10.16 | ₩53,935 | ₩54,029 | ₩53,534 | ₩53,654 | -0.52% | 2.1만 |
|---|
| 2025.10.15 | ₩53,654 | ₩53,681 | ₩53,413 | ₩53,534 | -0.22% | 1.1만 |
|---|
| 2025.10.14 | ₩53,105 | ₩53,400 | ₩53,105 | ₩53,253 | +0.28% | 7.7천 |
|---|
| 2025.10.13 | ₩53,239 | ₩53,373 | ₩53,079 | ₩53,293 | +0.10% | 7.2천 |
|---|
| 2025.10.10 | ₩53,761 | ₩53,775 | ₩52,463 | ₩52,503 | -2.34% | 3.2만 |
|---|