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 | ₩64,074 | ₩64,262 | ₩64,021 | ₩64,262 | +0.29% | 3만 |
| 2026.10.08 | ₩63,846 | ₩63,927 | ₩63,605 | ₩63,712 | -0.21% | 3.7만 |
| 2026.10.07 | ₩64,101 | ₩64,369 | ₩64,101 | ₩64,276 | +0.27% | 2만 |
| 2026.10.06 | ₩65,134 | ₩65,134 | ₩64,919 | ₩64,933 | -0.31% | 3.6만 |
| 2026.10.05 | ₩64,785 | ₩65,121 | ₩64,638 | ₩65,027 | +0.37% | 3.3만 |
| 2026.10.02 | ₩64,450 | ₩64,611 | ₩64,343 | ₩64,611 | +0.25% | 4.1만 |
| 2026.10.01 | ₩63,967 | ₩64,141 | ₩63,739 | ₩64,034 | +0.10% | 2.3만 |
| 2026.09.30 | ₩64,437 | ₩64,504 | ₩63,927 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,927 |
| -0.79% |
| 2.4만 |
| 2026.09.29 | ₩64,584 | ₩64,638 | ₩64,262 | ₩64,490 | -0.15% | 1.5만 |
|---|
| 2026.09.28 | ₩64,624 | ₩64,745 | ₩64,262 | ₩64,584 | -0.06% | 2.1만 |
|---|
| 2026.09.25 | ₩64,705 | ₩64,973 | ₩64,369 | ₩64,879 | +0.27% | 2.2만 |
|---|
| 2026.09.24 | ₩64,544 | ₩64,705 | ₩64,316 | ₩64,343 | -0.31% | 2.2만 |
|---|
| 2026.09.23 | ₩65,067 | ₩65,067 | ₩64,611 | ₩64,651 | -0.64% | 5.9만 |
|---|
| 2026.09.22 | ₩65,241 | ₩65,550 | ₩65,080 | ₩65,469 | +0.35% | 1.3만 |
|---|
| 2026.09.21 | ₩65,000 | ₩65,322 | ₩64,799 | ₩65,282 | +0.43% | 2.8만 |
|---|
| 2026.09.18 | ₩64,343 | ₩64,343 | ₩63,940 | ₩64,168 | -0.27% | 2.1만 |
|---|
| 2026.09.17 | ₩64,597 | ₩64,691 | ₩64,504 | ₩64,597 | 0.00% | 2.4만 |
|---|
| 2026.09.16 | ₩64,007 | ₩64,141 | ₩63,511 | ₩63,739 | -0.42% | 2.3만 |
|---|
| 2026.09.15 | ₩63,779 | ₩63,779 | ₩63,444 | ₩63,659 | -0.19% | 1.7만 |
|---|
| 2026.09.14 | ₩63,846 | ₩63,994 | ₩63,524 | ₩63,793 | -0.08% | 2만 |
|---|
| 2026.09.11 | ₩64,477 | ₩64,530 | ₩64,235 | ₩64,343 | -0.21% | 1.6만 |
|---|
| 2026.09.10 | ₩64,007 | ₩64,007 | ₩63,632 | ₩63,913 | -0.15% | 2.8만 |
|---|
| 2026.09.09 | ₩64,557 | ₩64,665 | ₩64,329 | ₩64,396 | -0.25% | 1.8만 |
|---|
| 2026.09.08 | ₩65,188 | ₩65,362 | ₩64,866 | ₩64,866 | -0.49% | 1.9만 |
|---|
| 2026.09.04 | ₩65,094 | ₩65,483 | ₩65,094 | ₩65,483 | +0.60% | 1.5만 |
|---|
| 2026.09.03 | ₩64,758 | ₩65,255 | ₩64,705 | ₩65,080 | +0.50% | 1.1만 |
|---|
| 2026.09.02 | ₩64,624 | ₩64,866 | ₩64,597 | ₩64,772 | +0.23% | 1.6만 |
|---|
| 2026.09.01 | ₩64,839 | ₩65,134 | ₩64,571 | ₩64,691 | -0.23% | 11.4만 |
|---|
| 2026.08.31 | ₩65,174 | ₩65,174 | ₩64,785 | ₩65,080 | -0.14% | 1.4만 |
|---|
| 2026.08.28 | ₩65,295 | ₩65,443 | ₩64,893 | ₩64,893 | -0.62% | 2.2만 |
|---|
| 2026.08.27 | ₩65,080 | ₩65,214 | ₩64,919 | ₩65,214 | +0.21% | 2.4만 |
|---|
| 2026.08.26 | ₩65,362 | ₩65,429 | ₩65,107 | ₩65,255 | -0.16% | 1.5만 |
|---|
| 2026.08.25 | ₩65,067 | ₩65,214 | ₩65,013 | ₩65,188 | +0.19% | 1.9만 |
|---|
| 2026.08.24 | ₩64,772 | ₩64,772 | ₩64,477 | ₩64,678 | -0.14% | 1.6만 |
|---|
| 2026.08.21 | ₩64,986 | ₩65,107 | ₩64,933 | ₩64,973 | -0.02% | 1.7만 |
|---|
| 2026.08.20 | ₩64,276 | ₩64,691 | ₩64,276 | ₩64,678 | +0.63% | 2.3만 |
|---|
| 2026.08.19 | ₩64,799 | ₩64,799 | ₩64,343 | ₩64,477 | -0.50% | 25.9만 |
|---|
| 2026.08.18 | ₩64,826 | ₩64,893 | ₩64,477 | ₩64,544 | -0.43% | 1.1만 |
|---|
| 2026.08.17 | ₩65,496 | ₩65,738 | ₩65,496 | ₩65,510 | +0.02% | 1.3만 |
|---|
| 2026.08.14 | ₩65,456 | ₩65,550 | ₩65,255 | ₩65,389 | -0.10% | 2.8만 |
|---|
| 2026.08.13 | ₩65,496 | ₩65,952 | ₩65,496 | ₩65,738 | +0.37% | 2만 |
|---|
| 2026.08.12 | ₩65,496 | ₩65,563 | ₩65,402 | ₩65,523 | +0.04% | 1.4만 |
|---|
| 2026.08.11 | ₩65,188 | ₩65,188 | ₩64,866 | ₩65,000 | -0.29% | 2.1만 |
|---|
| 2026.08.10 | ₩64,852 | ₩65,040 | ₩64,852 | ₩64,986 | +0.21% | 3만 |
|---|
| 2026.08.07 | ₩65,134 | ₩65,134 | ₩64,785 | ₩65,000 | -0.21% | 1.6만 |
|---|
| 2026.08.06 | ₩64,597 | ₩64,906 | ₩64,597 | ₩64,651 | +0.08% | 3만 |
|---|
| 2026.08.05 | ₩64,933 | ₩65,080 | ₩64,785 | ₩64,879 | -0.08% | 1.3만 |
|---|
| 2026.08.04 | ₩64,289 | ₩64,933 | ₩64,289 | ₩64,893 | +0.94% | 1.5만 |
|---|
| 2026.08.03 | ₩63,457 | ₩64,021 | ₩63,350 | ₩63,846 | +0.61% | 3.5만 |
|---|
| 2026.07.31 | ₩63,726 | ₩63,793 | ₩63,350 | ₩63,685 | -0.06% | 1.8만 |
|---|
| 2026.07.30 | ₩63,176 | ₩63,779 | ₩63,162 | ₩63,779 | +0.96% | 2.8만 |
|---|
| 2026.07.29 | ₩63,015 | ₩63,337 | ₩62,425 | ₩62,465 | -0.87% | 1.3만 |
|---|
| 2026.07.28 | ₩63,135 | ₩63,350 | ₩62,814 | ₩63,256 | +0.19% | 1만 |
|---|
| 2026.07.27 | ₩63,900 | ₩63,913 | ₩63,310 | ₩63,645 | -0.40% | 2.5만 |
|---|
| 2026.07.24 | ₩63,592 | ₩63,752 | ₩63,270 | ₩63,404 | -0.30% | 1.6만 |
|---|
| 2026.07.23 | ₩63,578 | ₩63,793 | ₩63,444 | ₩63,632 | +0.08% | 3.5만 |
|---|
| 2026.07.22 | ₩64,088 | ₩64,504 | ₩64,007 | ₩64,195 | +0.17% | 6.1만 |
|---|
| 2026.07.21 | ₩63,605 | ₩64,396 | ₩63,565 | ₩64,182 | +0.91% | 5.4만 |
|---|
| 2026.07.20 | ₩63,203 | ₩63,390 | ₩62,854 | ₩62,867 | -0.53% | 1.4만 |
|---|
| 2026.07.17 | ₩62,532 | ₩63,363 | ₩62,331 | ₩63,176 | +1.03% | 2만 |
|---|
| 2026.07.16 | ₩63,444 | ₩63,752 | ₩63,390 | ₩63,524 | +0.13% | 14.9만 |
|---|
| 2026.07.15 | ₩64,329 | ₩64,329 | ₩63,632 | ₩64,101 | -0.35% | 1.4만 |
|---|
| 2026.07.14 | ₩64,034 | ₩64,262 | ₩63,927 | ₩64,007 | -0.04% | 3.6만 |
|---|
| 2026.07.13 | ₩63,846 | ₩63,913 | ₩63,444 | ₩63,605 | -0.38% | 15.2만 |
|---|
| 2026.07.10 | ₩64,369 | ₩64,611 | ₩64,276 | ₩64,557 | +0.29% | 1.6만 |
|---|
| 2026.07.09 | ₩64,141 | ₩64,450 | ₩64,141 | ₩64,316 | +0.27% | 3.6만 |
|---|
| 2026.07.08 | ₩63,592 | ₩63,913 | ₩63,444 | ₩63,833 | +0.38% | 1.3만 |
|---|
| 2026.07.07 | ₩64,571 | ₩64,678 | ₩63,913 | ₩64,115 | -0.71% | 3.2만 |
|---|
| 2026.07.06 | ₩64,906 | ₩65,241 | ₩64,906 | ₩65,188 | +0.43% | 3.9만 |
|---|
| 2026.07.02 | ₩64,530 | ₩64,651 | ₩63,605 | ₩64,088 | -0.69% | 1.1만 |
|---|
| 2026.07.01 | ₩64,356 | ₩64,597 | ₩64,249 | ₩64,262 | -0.15% | 1.8만 |
|---|
| 2026.06.30 | ₩64,530 | ₩65,040 | ₩64,530 | ₩65,027 | +0.77% | 1.4만 |
|---|
| 2026.06.29 | ₩64,302 | ₩64,477 | ₩63,900 | ₩64,249 | -0.08% | 2.8만 |
|---|
| 2026.06.26 | ₩63,873 | ₩64,463 | ₩63,685 | ₩64,262 | +0.61% | 4.6만 |
|---|
| 2026.06.25 | ₩65,000 | ₩65,121 | ₩64,463 | ₩64,691 | -0.47% | 1.8만 |
|---|
| 2026.06.24 | ₩64,115 | ₩64,343 | ₩63,820 | ₩64,182 | +0.10% | 1.9만 |
|---|
| 2026.06.23 | ₩64,074 | ₩64,544 | ₩63,913 | ₩64,195 | +0.19% | 1.9만 |
|---|
| 2026.06.22 | ₩65,992 | ₩66,060 | ₩65,858 | ₩65,979 | -0.02% | 1.2만 |
|---|
| 2026.06.18 | ₩65,550 | ₩65,711 | ₩65,322 | ₩65,671 | +0.18% | 1.1만 |
|---|
| 2026.06.17 | ₩65,080 | ₩65,349 | ₩64,678 | ₩64,772 | -0.47% | 1.7만 |
|---|
| 2026.06.16 | ₩64,879 | ₩65,000 | ₩64,490 | ₩64,490 | -0.60% | 2.7만 |
|---|
| 2026.06.15 | ₩64,960 | ₩64,960 | ₩64,611 | ₩64,785 | -0.27% | 1.5만 |
|---|
| 2026.06.12 | ₩63,645 | ₩63,967 | ₩63,363 | ₩63,860 | +0.34% | 1.3만 |
|---|
| 2026.06.11 | ₩62,451 | ₩63,618 | ₩62,398 | ₩63,605 | +1.85% | 1.5만 |
|---|
| 2026.06.10 | ₩62,264 | ₩62,518 | ₩61,794 | ₩61,794 | -0.75% | 1.4만 |
|---|
| 2026.06.09 | ₩63,122 | ₩63,203 | ₩61,647 | ₩62,559 | -0.89% | 2.2만 |
|---|
| 2026.06.08 | ₩62,760 | ₩62,840 | ₩62,478 | ₩62,572 | -0.30% | 3만 |
|---|
| 2026.06.05 | ₩63,431 | ₩63,484 | ₩62,103 | ₩62,170 | -1.99% | 2.6만 |
|---|
| 2026.06.04 | ₩63,887 | ₩64,356 | ₩63,739 | ₩64,262 | +0.59% | 3.1만 |
|---|
| 2026.06.03 | ₩64,316 | ₩64,423 | ₩63,980 | ₩64,209 | -0.17% | 1.6만 |
|---|
| 2026.06.02 | ₩64,048 | ₩64,611 | ₩64,048 | ₩64,544 | +0.77% | 2.2만 |
|---|
| 2026.06.01 | ₩63,739 | ₩64,249 | ₩63,605 | ₩64,115 | +0.59% | 1.1만 |
|---|
| 2026.05.29 | ₩63,645 | ₩63,820 | ₩63,256 | ₩63,592 | -0.08% | 2.9만 |
|---|
| 2026.05.28 | ₩63,229 | ₩63,618 | ₩63,055 | ₩63,551 | +0.51% | 1.9만 |
|---|
| 2026.05.27 | ₩63,793 | ₩63,793 | ₩62,599 | ₩63,632 | -0.25% | 1.5만 |
|---|
| 2026.05.26 | ₩63,444 | ₩63,846 | ₩63,444 | ₩63,846 | +0.63% | 1.2만 |
|---|
| 2026.05.22 | ₩62,733 | ₩62,773 | ₩62,398 | ₩62,586 | -0.24% | 1.4만 |
|---|
| 2026.05.21 | ₩61,915 | ₩62,773 | ₩61,915 | ₩62,639 | +1.17% | 1.1만 |
|---|
| 2026.05.20 | ₩61,942 | ₩62,264 | ₩61,942 | ₩62,223 | +0.45% | 4.9천 |
|---|
| 2026.05.19 | ₩61,311 | ₩61,673 | ₩61,217 | ₩61,338 | +0.04% | 9.6천 |
|---|
| 2026.05.18 | ₩61,928 | ₩61,928 | ₩61,325 | ₩61,580 | -0.56% | 5.1천 |
|---|
| 2026.05.15 | ₩61,472 | ₩61,647 | ₩61,325 | ₩61,472 | 0.00% | 1.1만 |
|---|
| 2026.05.14 | ₩62,358 | ₩62,706 | ₩62,358 | ₩62,599 | +0.39% | 1.6만 |
|---|
| 2026.05.13 | ₩62,049 | ₩62,518 | ₩62,009 | ₩62,465 | +0.67% | 1.2만 |
|---|
| 2026.05.12 | ₩61,700 | ₩61,821 | ₩61,258 | ₩61,767 | +0.11% | 2만 |
|---|
| 2026.05.11 | ₩62,438 | ₩62,545 | ₩62,290 | ₩62,411 | -0.04% | 1.6만 |
|---|
| 2026.05.08 | ₩62,062 | ₩62,425 | ₩62,062 | ₩62,317 | +0.41% | 9.1천 |
|---|
| 2026.05.07 | ₩62,559 | ₩62,559 | ₩61,740 | ₩61,781 | -1.24% | 9.6천 |
|---|
| 2026.05.06 | ₩62,264 | ₩62,586 | ₩62,129 | ₩62,586 | +0.52% | 1.5만 |
|---|
| 2026.05.05 | ₩61,016 | ₩61,311 | ₩60,936 | ₩61,217 | +0.33% | 3.1만 |
|---|
| 2026.05.04 | ₩60,574 | ₩60,909 | ₩60,305 | ₩60,413 | -0.27% | 3만 |
|---|
| 2026.05.01 | ₩60,761 | ₩61,056 | ₩60,667 | ₩60,815 | +0.09% | 1.8만 |
|---|
| 2026.04.30 | ₩60,319 | ₩60,802 | ₩60,238 | ₩60,587 | +0.44% | 1.7만 |
|---|
| 2026.04.29 | ₩60,077 | ₩60,077 | ₩59,863 | ₩59,876 | -0.33% | 1.7만 |
|---|
| 2026.04.28 | ₩60,225 | ₩60,346 | ₩60,037 | ₩60,346 | +0.20% | 1.4만 |
|---|
| 2026.04.27 | ₩60,775 | ₩60,775 | ₩60,466 | ₩60,547 | -0.38% | 7.3천 |
|---|
| 2026.04.24 | ₩60,533 | ₩60,721 | ₩60,413 | ₩60,681 | +0.24% | 1.2만 |
|---|
| 2026.04.23 | ₩60,493 | ₩60,641 | ₩59,822 | ₩60,171 | -0.53% | 2만 |
|---|
| 2026.04.22 | ₩60,533 | ₩60,694 | ₩60,520 | ₩60,667 | +0.22% | 1.2만 |
|---|
| 2026.04.21 | ₩61,003 | ₩61,003 | ₩60,238 | ₩60,265 | -1.21% | 1.2만 |
|---|
| 2026.04.20 | ₩61,083 | ₩61,150 | ₩60,949 | ₩61,097 | +0.02% | 1.3만 |
|---|
| 2026.04.17 | ₩61,378 | ₩61,620 | ₩61,258 | ₩61,472 | +0.15% | 1.9만 |
|---|
| 2026.04.16 | ₩60,882 | ₩60,882 | ₩60,547 | ₩60,600 | -0.46% | 1.9만 |
|---|
| 2026.04.15 | ₩60,681 | ₩60,681 | ₩60,466 | ₩60,641 | -0.07% | 1.7만 |
|---|
| 2026.04.14 | ₩60,453 | ₩60,802 | ₩60,453 | ₩60,775 | +0.53% | 1.4만 |
|---|
| 2026.04.13 | ₩59,568 | ₩60,265 | ₩59,433 | ₩60,238 | +1.13% | 9.4천 |
|---|
| 2026.04.10 | ₩59,970 | ₩60,091 | ₩59,769 | ₩59,916 | -0.09% | 1.6만 |
|---|
| 2026.04.09 | ₩59,474 | ₩59,943 | ₩59,299 | ₩59,836 | +0.61% | 2.4만 |
|---|
| 2026.04.08 | ₩60,158 | ₩60,158 | ₩59,648 | ₩60,010 | -0.25% | 1.1만 |
|---|
| 2026.04.07 | ₩57,663 | ₩58,240 | ₩57,274 | ₩57,770 | +0.19% | 2.4만 |
|---|
| 2026.04.06 | ₩57,837 | ₩58,173 | ₩57,797 | ₩58,065 | +0.39% | 3.5만 |
|---|
| 2026.04.02 | ₩56,979 | ₩57,770 | ₩56,979 | ₩57,703 | +1.27% | 2.5만 |
|---|
| 2026.04.01 | ₩57,663 | ₩58,267 | ₩57,663 | ₩57,998 | +0.58% | 2.9만 |
|---|
| 2026.03.31 | ₩56,362 | ₩57,261 | ₩56,241 | ₩57,261 | +1.59% | 3.3만 |
|---|
| 2026.03.30 | ₩56,120 | ₩56,322 | ₩55,664 | ₩55,812 | -0.55% | 1만 |
|---|
| 2026.03.27 | ₩55,973 | ₩56,134 | ₩55,570 | ₩55,691 | -0.50% | 2.8만 |
|---|
| 2026.03.26 | ₩56,483 | ₩56,791 | ₩56,107 | ₩56,120 | -0.64% | 2.6만 |
|---|
| 2026.03.25 | ₩57,261 | ₩57,368 | ₩57,046 | ₩57,193 | -0.12% | 6.5천 |
|---|
| 2026.03.24 | ₩56,013 | ₩56,630 | ₩55,946 | ₩56,496 | +0.86% | 9.9천 |
|---|
| 2026.03.23 | ₩56,308 | ₩57,019 | ₩56,214 | ₩56,630 | +0.57% | 1.3만 |
|---|
| 2026.03.20 | ₩56,684 | ₩56,684 | ₩55,342 | ₩55,503 | -2.08% | 5.6천 |
|---|
| 2026.03.19 | ₩56,348 | ₩56,952 | ₩56,348 | ₩56,925 | +1.02% | 7.5천 |
|---|
| 2026.03.18 | ₩57,971 | ₩57,971 | ₩57,448 | ₩57,448 | -0.90% | 1.3만 |
|---|
| 2026.03.17 | ₩58,293 | ₩58,374 | ₩58,079 | ₩58,079 | -0.37% | 1.2만 |
|---|
| 2026.03.16 | ₩57,743 | ₩57,985 | ₩57,743 | ₩57,878 | +0.23% | 1만 |
|---|
| 2026.03.13 | ₩57,717 | ₩57,784 | ₩57,046 | ₩57,073 | -1.12% | 1.4만 |
|---|
| 2026.03.12 | ₩57,582 | ₩57,690 | ₩56,496 | ₩57,126 | -0.79% | 2.1만 |
|---|
| 2026.03.11 | ₩57,998 | ₩58,159 | ₩57,824 | ₩58,159 | +0.28% | 4.7만 |
|---|
| 2026.03.10 | ₩58,159 | ₩58,602 | ₩57,971 | ₩57,971 | -0.32% | 2.1만 |
|---|
| 2026.03.09 | ₩56,670 | ₩58,186 | ₩56,536 | ₩57,985 | +2.32% | 1.7만 |
|---|
| 2026.03.06 | ₩57,167 | ₩57,703 | ₩57,046 | ₩57,395 | +0.40% | 1.9만 |
|---|
| 2026.03.05 | ₩58,280 | ₩58,454 | ₩57,529 | ₩57,810 | -0.81% | 1.2만 |
|---|
| 2026.03.04 | ₩58,615 | ₩59,018 | ₩58,615 | ₩59,004 | +0.66% | 1.6만 |
|---|
| 2026.03.03 | ₩57,958 | ₩58,629 | ₩57,515 | ₩58,521 | +0.97% | 1.4만 |
|---|
| 2026.03.02 | ₩60,077 | ₩60,413 | ₩59,957 | ₩60,319 | +0.40% | 8.7천 |
|---|
| 2026.02.27 | ₩60,694 | ₩60,855 | ₩60,574 | ₩60,721 | +0.04% | 2만 |
|---|
| 2026.02.26 | ₩60,922 | ₩60,976 | ₩60,493 | ₩60,882 | -0.07% | 1.5만 |
|---|
| 2026.02.25 | ₩60,909 | ₩61,070 | ₩60,775 | ₩60,989 | +0.13% | 9.8천 |
|---|
| 2026.02.24 | ₩60,278 | ₩60,614 | ₩60,171 | ₩60,614 | +0.56% | 7.8천 |
|---|
| 2026.02.23 | ₩60,426 | ₩60,453 | ₩59,957 | ₩60,091 | -0.55% | 8.9천 |
|---|
| 2026.02.20 | ₩59,849 | ₩60,466 | ₩59,849 | ₩60,453 | +1.01% | 1.5만 |
|---|
| 2026.02.19 | ₩59,581 | ₩60,024 | ₩59,581 | ₩60,024 | +0.74% | 1.9만 |
|---|
| 2026.02.18 | ₩59,702 | ₩60,104 | ₩59,702 | ₩59,957 | +0.43% | 1.4만 |
|---|
| 2026.02.17 | ₩59,272 | ₩59,621 | ₩59,044 | ₩59,527 | +0.43% | 1.8만 |
|---|
| 2026.02.13 | ₩59,205 | ₩59,621 | ₩59,205 | ₩59,527 | +0.54% | 7.9천 |
|---|
| 2026.02.12 | ₩60,104 | ₩60,104 | ₩59,326 | ₩59,501 | -1.00% | 1.4만 |
|---|
| 2026.02.11 | ₩59,970 | ₩59,997 | ₩59,514 | ₩59,997 | +0.04% | 9천 |
|---|
| 2026.02.10 | ₩59,554 | ₩59,715 | ₩59,460 | ₩59,581 | +0.05% | 1.6만 |
|---|
| 2026.02.09 | ₩58,910 | ₩59,433 | ₩58,910 | ₩59,340 | +0.73% | 1.1만 |
|---|
| 2026.02.06 | ₩58,320 | ₩59,031 | ₩58,320 | ₩59,031 | +1.22% | 1.3만 |
|---|
| 2026.02.05 | ₩57,904 | ₩58,038 | ₩57,757 | ₩57,757 | -0.25% | 9.2천 |
|---|
| 2026.02.04 | ₩58,736 | ₩58,803 | ₩58,025 | ₩58,226 | -0.87% | 2만 |
|---|
| 2026.02.03 | ₩58,253 | ₩58,374 | ₩57,837 | ₩58,253 | 0.00% | 8.5천 |
|---|
| 2026.02.02 | ₩57,851 | ₩58,280 | ₩57,851 | ₩58,119 | +0.46% | 1.5만 |
|---|
| 2026.01.30 | ₩58,146 | ₩58,173 | ₩57,663 | ₩57,663 | -0.83% | 9.7천 |
|---|
| 2026.01.29 | ₩58,615 | ₩58,615 | ₩57,810 | ₩58,186 | -0.73% | 7.2천 |
|---|
| 2026.01.28 | ₩58,106 | ₩58,226 | ₩58,012 | ₩58,213 | +0.18% | 7.1천 |
|---|
| 2026.01.27 | ₩58,146 | ₩58,280 | ₩58,079 | ₩58,253 | +0.18% | 9.5천 |
|---|
| 2026.01.26 | ₩57,690 | ₩57,878 | ₩57,556 | ₩57,797 | +0.19% | 3.3만 |
|---|
| 2026.01.23 | ₩57,676 | ₩57,824 | ₩57,676 | ₩57,797 | +0.21% | 7.5천 |
|---|
| 2026.01.22 | ₩57,891 | ₩57,998 | ₩57,770 | ₩57,784 | -0.19% | 1.6만 |
|---|
| 2026.01.21 | ₩57,220 | ₩57,851 | ₩57,140 | ₩57,717 | +0.87% | 1.4만 |
|---|
| 2026.01.20 | ₩57,086 | ₩57,381 | ₩56,939 | ₩57,059 | -0.05% | 1.7만 |
|---|
| 2026.01.16 | ₩57,985 | ₩58,106 | ₩57,851 | ₩57,985 | 0.00% | 1.8만 |
|---|
| 2026.01.15 | ₩58,106 | ₩58,159 | ₩57,878 | ₩57,958 | -0.25% | 1.1만 |
|---|
| 2026.01.14 | ₩57,596 | ₩57,784 | ₩57,542 | ₩57,784 | +0.33% | 9.1천 |
|---|
| 2026.01.13 | ₩57,582 | ₩57,717 | ₩57,448 | ₩57,609 | +0.05% | 1.6만 |
|---|
| 2026.01.12 | ₩57,287 | ₩57,770 | ₩57,287 | ₩57,770 | +0.84% | 9.6천 |
|---|
| 2026.01.09 | ₩57,193 | ₩57,341 | ₩57,113 | ₩57,140 | -0.09% | 1.7만 |
|---|
| 2026.01.08 | ₩56,536 | ₩56,845 | ₩56,483 | ₩56,845 | +0.55% | 2.7만 |
|---|
| 2026.01.07 | ₩56,684 | ₩56,845 | ₩56,442 | ₩56,442 | -0.43% | 6.1만 |
|---|
| 2026.01.06 | ₩56,791 | ₩57,033 | ₩56,791 | ₩56,979 | +0.33% | 8.4천 |
|---|
| 2026.01.05 | ₩56,402 | ₩56,657 | ₩56,255 | ₩56,590 | +0.33% | 2.1만 |
|---|
| 2026.01.02 | ₩56,013 | ₩56,147 | ₩55,852 | ₩56,134 | +0.22% | 9.9만 |
|---|
| 2025.12.31 | ₩55,410 | ₩55,490 | ₩55,289 | ₩55,289 | -0.22% | 1.6만 |
|---|
| 2025.12.30 | ₩55,490 | ₩55,597 | ₩55,423 | ₩55,490 | 0.00% | 8.7천 |
|---|
| 2025.12.29 | ₩55,463 | ₩56,992 | ₩55,249 | ₩55,423 | -0.07% | 3.3만 |
|---|
| 2025.12.26 | ₩55,316 | ₩55,423 | ₩55,262 | ₩55,423 | +0.19% | 1.6만 |
|---|
| 2025.12.24 | ₩54,994 | ₩55,289 | ₩54,994 | ₩55,275 | +0.51% | 1.2만 |
|---|
| 2025.12.23 | ₩55,088 | ₩55,222 | ₩55,074 | ₩55,168 | +0.15% | 1.7만 |
|---|
| 2025.12.22 | ₩54,980 | ₩55,021 | ₩54,833 | ₩55,021 | +0.07% | 1.8만 |
|---|
| 2025.12.19 | ₩54,739 | ₩55,047 | ₩54,739 | ₩54,953 | +0.39% | 1.1만 |
|---|
| 2025.12.18 | ₩55,477 | ₩55,624 | ₩55,410 | ₩55,463 | -0.02% | 7.2천 |
|---|
| 2025.12.17 | ₩55,423 | ₩55,423 | ₩54,994 | ₩55,047 | -0.68% | 1.7만 |
|---|
| 2025.12.16 | ₩55,356 | ₩55,383 | ₩55,181 | ₩55,342 | -0.02% | 1.1만 |
|---|
| 2025.12.15 | ₩55,879 | ₩55,879 | ₩55,611 | ₩55,758 | -0.22% | 1.3만 |
|---|
| 2025.12.12 | ₩55,959 | ₩55,959 | ₩55,423 | ₩55,651 | -0.55% | 7.8천 |
|---|
| 2025.12.11 | ₩55,597 | ₩55,986 | ₩55,584 | ₩55,986 | +0.70% | 1.2만 |
|---|
| 2025.12.10 | ₩55,490 | ₩55,919 | ₩55,423 | ₩55,772 | +0.51% | 1.9만 |
|---|
| 2025.12.09 | ₩55,638 | ₩55,638 | ₩55,436 | ₩55,463 | -0.31% | 2.6만 |
|---|
| 2025.12.08 | ₩55,544 | ₩55,584 | ₩55,410 | ₩55,530 | -0.02% | 8.8천 |
|---|
| 2025.12.05 | ₩55,664 | ₩55,745 | ₩55,544 | ₩55,624 | -0.07% | 6.8만 |
|---|
| 2025.12.04 | ₩55,410 | ₩55,503 | ₩55,329 | ₩55,503 | +0.17% | 1만 |
|---|
| 2025.12.03 | ₩55,034 | ₩55,289 | ₩54,994 | ₩55,289 | +0.46% | 1.3만 |
|---|
| 2025.12.02 | ₩55,222 | ₩55,222 | ₩55,047 | ₩55,088 | -0.24% | 6.7천 |
|---|
| 2025.12.01 | ₩54,980 | ₩55,208 | ₩54,940 | ₩55,021 | +0.07% | 2.1만 |
|---|
| 2025.11.28 | ₩55,195 | ₩55,235 | ₩55,181 | ₩55,235 | +0.07% | 2.5천 |
|---|
| 2025.11.26 | ₩54,900 | ₩55,141 | ₩54,873 | ₩55,101 | +0.37% | 1.9만 |
|---|
| 2025.11.25 | ₩54,417 | ₩54,994 | ₩54,189 | ₩54,658 | +0.44% | 1.3만 |
|---|
| 2025.11.24 | ₩53,934 | ₩54,323 | ₩53,934 | ₩54,296 | +0.67% | 1.2만 |
|---|
| 2025.11.21 | ₩53,706 | ₩54,068 | ₩53,532 | ₩54,055 | +0.65% | 9.6천 |
|---|
| 2025.11.20 | ₩54,658 | ₩54,658 | ₩53,478 | ₩53,478 | -2.16% | 1만 |
|---|
| 2025.11.19 | ₩54,068 | ₩54,336 | ₩53,961 | ₩54,149 | +0.15% | 3.1만 |
|---|
| 2025.11.18 | ₩53,854 | ₩54,176 | ₩53,733 | ₩54,068 | +0.40% | 2.7만 |
|---|
| 2025.11.17 | ₩55,128 | ₩55,141 | ₩54,497 | ₩54,564 | -1.02% | 5.4만 |
|---|
| 2025.11.14 | ₩54,833 | ₩55,450 | ₩54,752 | ₩55,208 | +0.68% | 2만 |
|---|
| 2025.11.13 | ₩55,973 | ₩55,973 | ₩55,289 | ₩55,289 | -1.22% | 2.4만 |
|---|
| 2025.11.12 | ₩56,027 | ₩56,107 | ₩55,986 | ₩56,067 | +0.07% | 3.3만 |
|---|
| 2025.11.11 | ₩55,557 | ₩55,785 | ₩55,544 | ₩55,718 | +0.29% | 1.5만 |
|---|
| 2025.11.10 | ₩55,316 | ₩55,544 | ₩55,181 | ₩55,544 | +0.41% | 1.5만 |
|---|
| 2025.11.07 | ₩54,216 | ₩54,645 | ₩54,149 | ₩54,645 | +0.79% | 2.8만 |
|---|
| 2025.11.06 | ₩54,953 | ₩55,047 | ₩54,712 | ₩54,833 | -0.22% | 8.5천 |
|---|
| 2025.11.05 | ₩54,846 | ₩55,249 | ₩54,739 | ₩55,155 | +0.56% | 1.9만 |
|---|
| 2025.11.04 | ₩54,739 | ₩54,980 | ₩54,739 | ₩54,819 | +0.15% | 1.2만 |
|---|
| 2025.11.03 | ₩55,289 | ₩55,342 | ₩54,994 | ₩55,302 | +0.02% | 9.8천 |
|---|
| 2025.10.31 | ₩55,128 | ₩55,155 | ₩54,927 | ₩55,114 | -0.02% | 1.7만 |
|---|
| 2025.10.30 | ₩55,074 | ₩55,289 | ₩55,074 | ₩55,128 | +0.10% | 7.4천 |
|---|
| 2025.10.29 | ₩55,329 | ₩55,329 | ₩55,208 | ₩55,316 | -0.02% | 9.3천 |
|---|
| 2025.10.28 | ₩55,128 | ₩55,275 | ₩54,994 | ₩55,141 | +0.02% | 1.4만 |
|---|
| 2025.10.27 | ₩55,101 | ₩55,195 | ₩55,047 | ₩55,195 | +0.17% | 1.8만 |
|---|
| 2025.10.24 | ₩54,725 | ₩54,860 | ₩54,672 | ₩54,766 | +0.07% | 1.5만 |
|---|
| 2025.10.23 | ₩54,390 | ₩54,645 | ₩54,390 | ₩54,538 | +0.27% | 8.2천 |
|---|
| 2025.10.22 | ₩54,229 | ₩54,350 | ₩53,974 | ₩54,149 | -0.15% | 1.8만 |
|---|
| 2025.10.21 | ₩54,336 | ₩54,336 | ₩54,055 | ₩54,189 | -0.27% | 2.3만 |
|---|
| 2025.10.20 | ₩54,162 | ₩54,511 | ₩54,162 | ₩54,377 | +0.40% | 2.2만 |
|---|
| 2025.10.17 | ₩53,599 | ₩53,827 | ₩53,532 | ₩53,827 | +0.43% | 5.9천 |
|---|
| 2025.10.16 | ₩54,041 | ₩54,135 | ₩53,639 | ₩53,760 | -0.52% | 2.1만 |
|---|
| 2025.10.15 | ₩53,760 | ₩53,787 | ₩53,518 | ₩53,639 | -0.22% | 1.1만 |
|---|
| 2025.10.14 | ₩53,210 | ₩53,505 | ₩53,210 | ₩53,357 | +0.28% | 7.7천 |
|---|
| 2025.10.13 | ₩53,344 | ₩53,478 | ₩53,183 | ₩53,398 | +0.10% | 7.2천 |
|---|
| 2025.10.10 | ₩53,867 | ₩53,880 | ₩52,566 | ₩52,606 | -2.34% | 3.2만 |
|---|