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 | ₩63,944 | ₩64,131 | ₩63,890 | ₩64,131 | +0.29% | 3만 |
| 2026.10.08 | ₩63,716 | ₩63,797 | ₩63,475 | ₩63,583 | -0.21% | 3.7만 |
| 2026.10.07 | ₩63,971 | ₩64,238 | ₩63,971 | ₩64,145 | +0.27% | 2만 |
| 2026.10.06 | ₩65,001 | ₩65,001 | ₩64,787 | ₩64,801 | -0.31% | 3.6만 |
| 2026.10.05 | ₩64,653 | ₩64,988 | ₩64,506 | ₩64,894 | +0.37% | 3.3만 |
| 2026.10.02 | ₩64,319 | ₩64,479 | ₩64,212 | ₩64,479 | +0.25% | 4.1만 |
| 2026.10.01 | ₩63,837 | ₩64,011 | ₩63,609 | ₩63,904 | +0.10% | 2.3만 |
| 2026.09.30 | ₩64,305 | ₩64,372 | ₩63,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,797 |
| -0.79% |
| 2.4만 |
| 2026.09.29 | ₩64,453 | ₩64,506 | ₩64,131 | ₩64,359 | -0.15% | 1.5만 |
|---|
| 2026.09.28 | ₩64,493 | ₩64,613 | ₩64,131 | ₩64,453 | -0.06% | 2.1만 |
|---|
| 2026.09.25 | ₩64,573 | ₩64,841 | ₩64,238 | ₩64,747 | +0.27% | 2.2만 |
|---|
| 2026.09.24 | ₩64,412 | ₩64,573 | ₩64,185 | ₩64,212 | -0.31% | 2.2만 |
|---|
| 2026.09.23 | ₩64,935 | ₩64,935 | ₩64,479 | ₩64,520 | -0.64% | 5.9만 |
|---|
| 2026.09.22 | ₩65,109 | ₩65,416 | ₩64,948 | ₩65,336 | +0.35% | 1.3만 |
|---|
| 2026.09.21 | ₩64,868 | ₩65,189 | ₩64,667 | ₩65,149 | +0.43% | 2.8만 |
|---|
| 2026.09.18 | ₩64,212 | ₩64,212 | ₩63,810 | ₩64,038 | -0.27% | 2.1만 |
|---|
| 2026.09.17 | ₩64,466 | ₩64,560 | ₩64,372 | ₩64,466 | 0.00% | 2.4만 |
|---|
| 2026.09.16 | ₩63,877 | ₩64,011 | ₩63,382 | ₩63,609 | -0.42% | 2.3만 |
|---|
| 2026.09.15 | ₩63,649 | ₩63,649 | ₩63,315 | ₩63,529 | -0.19% | 1.7만 |
|---|
| 2026.09.14 | ₩63,716 | ₩63,864 | ₩63,395 | ₩63,663 | -0.08% | 2만 |
|---|
| 2026.09.11 | ₩64,346 | ₩64,399 | ₩64,105 | ₩64,212 | -0.21% | 1.6만 |
|---|
| 2026.09.10 | ₩63,877 | ₩63,877 | ₩63,502 | ₩63,783 | -0.15% | 2.8만 |
|---|
| 2026.09.09 | ₩64,426 | ₩64,533 | ₩64,198 | ₩64,265 | -0.25% | 1.8만 |
|---|
| 2026.09.08 | ₩65,055 | ₩65,229 | ₩64,734 | ₩64,734 | -0.49% | 1.9만 |
|---|
| 2026.09.04 | ₩64,961 | ₩65,349 | ₩64,961 | ₩65,349 | +0.60% | 1.5만 |
|---|
| 2026.09.03 | ₩64,627 | ₩65,122 | ₩64,573 | ₩64,948 | +0.50% | 1.1만 |
|---|
| 2026.09.02 | ₩64,493 | ₩64,734 | ₩64,466 | ₩64,640 | +0.23% | 1.6만 |
|---|
| 2026.09.01 | ₩64,707 | ₩65,001 | ₩64,439 | ₩64,560 | -0.23% | 11.4만 |
|---|
| 2026.08.31 | ₩65,042 | ₩65,042 | ₩64,653 | ₩64,948 | -0.14% | 1.4만 |
|---|
| 2026.08.28 | ₩65,162 | ₩65,309 | ₩64,761 | ₩64,761 | -0.62% | 2.2만 |
|---|
| 2026.08.27 | ₩64,948 | ₩65,082 | ₩64,787 | ₩65,082 | +0.21% | 2.4만 |
|---|
| 2026.08.26 | ₩65,229 | ₩65,296 | ₩64,975 | ₩65,122 | -0.16% | 1.5만 |
|---|
| 2026.08.25 | ₩64,935 | ₩65,082 | ₩64,881 | ₩65,055 | +0.19% | 1.9만 |
|---|
| 2026.08.24 | ₩64,640 | ₩64,640 | ₩64,346 | ₩64,546 | -0.14% | 1.6만 |
|---|
| 2026.08.21 | ₩64,854 | ₩64,975 | ₩64,801 | ₩64,841 | -0.02% | 1.7만 |
|---|
| 2026.08.20 | ₩64,145 | ₩64,560 | ₩64,145 | ₩64,546 | +0.63% | 2.3만 |
|---|
| 2026.08.19 | ₩64,667 | ₩64,667 | ₩64,212 | ₩64,346 | -0.50% | 25.9만 |
|---|
| 2026.08.18 | ₩64,694 | ₩64,761 | ₩64,346 | ₩64,412 | -0.43% | 1.1만 |
|---|
| 2026.08.17 | ₩65,363 | ₩65,604 | ₩65,363 | ₩65,376 | +0.02% | 1.3만 |
|---|
| 2026.08.14 | ₩65,323 | ₩65,416 | ₩65,122 | ₩65,256 | -0.10% | 2.8만 |
|---|
| 2026.08.13 | ₩65,363 | ₩65,818 | ₩65,363 | ₩65,604 | +0.37% | 2만 |
|---|
| 2026.08.12 | ₩65,363 | ₩65,430 | ₩65,269 | ₩65,390 | +0.04% | 1.4만 |
|---|
| 2026.08.11 | ₩65,055 | ₩65,055 | ₩64,734 | ₩64,868 | -0.29% | 2.1만 |
|---|
| 2026.08.10 | ₩64,720 | ₩64,908 | ₩64,720 | ₩64,854 | +0.21% | 3만 |
|---|
| 2026.08.07 | ₩65,001 | ₩65,001 | ₩64,653 | ₩64,868 | -0.21% | 1.6만 |
|---|
| 2026.08.06 | ₩64,466 | ₩64,774 | ₩64,466 | ₩64,520 | +0.08% | 3만 |
|---|
| 2026.08.05 | ₩64,801 | ₩64,948 | ₩64,653 | ₩64,747 | -0.08% | 1.3만 |
|---|
| 2026.08.04 | ₩64,158 | ₩64,801 | ₩64,158 | ₩64,761 | +0.94% | 1.5만 |
|---|
| 2026.08.03 | ₩63,328 | ₩63,890 | ₩63,221 | ₩63,716 | +0.61% | 3.5만 |
|---|
| 2026.07.31 | ₩63,596 | ₩63,663 | ₩63,221 | ₩63,556 | -0.06% | 1.8만 |
|---|
| 2026.07.30 | ₩63,047 | ₩63,649 | ₩63,034 | ₩63,649 | +0.96% | 2.8만 |
|---|
| 2026.07.29 | ₩62,886 | ₩63,208 | ₩62,298 | ₩62,338 | -0.87% | 1.3만 |
|---|
| 2026.07.28 | ₩63,007 | ₩63,221 | ₩62,686 | ₩63,127 | +0.19% | 1만 |
|---|
| 2026.07.27 | ₩63,770 | ₩63,783 | ₩63,181 | ₩63,516 | -0.40% | 2.5만 |
|---|
| 2026.07.24 | ₩63,462 | ₩63,623 | ₩63,141 | ₩63,275 | -0.30% | 1.6만 |
|---|
| 2026.07.23 | ₩63,449 | ₩63,663 | ₩63,315 | ₩63,502 | +0.08% | 3.5만 |
|---|
| 2026.07.22 | ₩63,957 | ₩64,372 | ₩63,877 | ₩64,064 | +0.17% | 6.1만 |
|---|
| 2026.07.21 | ₩63,475 | ₩64,265 | ₩63,435 | ₩64,051 | +0.91% | 5.4만 |
|---|
| 2026.07.20 | ₩63,074 | ₩63,261 | ₩62,726 | ₩62,739 | -0.53% | 1.4만 |
|---|
| 2026.07.17 | ₩62,405 | ₩63,235 | ₩62,204 | ₩63,047 | +1.03% | 2만 |
|---|
| 2026.07.16 | ₩63,315 | ₩63,623 | ₩63,261 | ₩63,395 | +0.13% | 14.9만 |
|---|
| 2026.07.15 | ₩64,198 | ₩64,198 | ₩63,502 | ₩63,971 | -0.35% | 1.4만 |
|---|
| 2026.07.14 | ₩63,904 | ₩64,131 | ₩63,797 | ₩63,877 | -0.04% | 3.6만 |
|---|
| 2026.07.13 | ₩63,716 | ₩63,783 | ₩63,315 | ₩63,475 | -0.38% | 15.2만 |
|---|
| 2026.07.10 | ₩64,238 | ₩64,479 | ₩64,145 | ₩64,426 | +0.29% | 1.6만 |
|---|
| 2026.07.09 | ₩64,011 | ₩64,319 | ₩64,011 | ₩64,185 | +0.27% | 3.6만 |
|---|
| 2026.07.08 | ₩63,462 | ₩63,783 | ₩63,315 | ₩63,703 | +0.38% | 1.3만 |
|---|
| 2026.07.07 | ₩64,439 | ₩64,546 | ₩63,783 | ₩63,984 | -0.71% | 3.2만 |
|---|
| 2026.07.06 | ₩64,774 | ₩65,109 | ₩64,774 | ₩65,055 | +0.43% | 3.9만 |
|---|
| 2026.07.02 | ₩64,399 | ₩64,520 | ₩63,475 | ₩63,957 | -0.69% | 1.1만 |
|---|
| 2026.07.01 | ₩64,225 | ₩64,466 | ₩64,118 | ₩64,131 | -0.15% | 1.8만 |
|---|
| 2026.06.30 | ₩64,399 | ₩64,908 | ₩64,399 | ₩64,894 | +0.77% | 1.4만 |
|---|
| 2026.06.29 | ₩64,172 | ₩64,346 | ₩63,770 | ₩64,118 | -0.08% | 2.8만 |
|---|
| 2026.06.26 | ₩63,743 | ₩64,332 | ₩63,556 | ₩64,131 | +0.61% | 4.6만 |
|---|
| 2026.06.25 | ₩64,868 | ₩64,988 | ₩64,332 | ₩64,560 | -0.47% | 1.8만 |
|---|
| 2026.06.24 | ₩63,984 | ₩64,212 | ₩63,690 | ₩64,051 | +0.10% | 1.9만 |
|---|
| 2026.06.23 | ₩63,944 | ₩64,412 | ₩63,783 | ₩64,064 | +0.19% | 1.9만 |
|---|
| 2026.06.22 | ₩65,858 | ₩65,925 | ₩65,724 | ₩65,845 | -0.02% | 1.2만 |
|---|
| 2026.06.18 | ₩65,416 | ₩65,577 | ₩65,189 | ₩65,537 | +0.18% | 1.1만 |
|---|
| 2026.06.17 | ₩64,948 | ₩65,216 | ₩64,546 | ₩64,640 | -0.47% | 1.7만 |
|---|
| 2026.06.16 | ₩64,747 | ₩64,868 | ₩64,359 | ₩64,359 | -0.60% | 2.7만 |
|---|
| 2026.06.15 | ₩64,827 | ₩64,827 | ₩64,479 | ₩64,653 | -0.27% | 1.5만 |
|---|
| 2026.06.12 | ₩63,516 | ₩63,837 | ₩63,235 | ₩63,730 | +0.34% | 1.3만 |
|---|
| 2026.06.11 | ₩62,324 | ₩63,489 | ₩62,271 | ₩63,475 | +1.85% | 1.5만 |
|---|
| 2026.06.10 | ₩62,137 | ₩62,391 | ₩61,668 | ₩61,668 | -0.75% | 1.4만 |
|---|
| 2026.06.09 | ₩62,994 | ₩63,074 | ₩61,521 | ₩62,431 | -0.89% | 2.2만 |
|---|
| 2026.06.08 | ₩62,632 | ₩62,712 | ₩62,351 | ₩62,445 | -0.30% | 3만 |
|---|
| 2026.06.05 | ₩63,301 | ₩63,355 | ₩61,976 | ₩62,043 | -1.99% | 2.6만 |
|---|
| 2026.06.04 | ₩63,757 | ₩64,225 | ₩63,609 | ₩64,131 | +0.59% | 3.1만 |
|---|
| 2026.06.03 | ₩64,185 | ₩64,292 | ₩63,850 | ₩64,078 | -0.17% | 1.6만 |
|---|
| 2026.06.02 | ₩63,917 | ₩64,479 | ₩63,917 | ₩64,412 | +0.77% | 2.2만 |
|---|
| 2026.06.01 | ₩63,609 | ₩64,118 | ₩63,475 | ₩63,984 | +0.59% | 1.1만 |
|---|
| 2026.05.29 | ₩63,516 | ₩63,690 | ₩63,127 | ₩63,462 | -0.08% | 2.9만 |
|---|
| 2026.05.28 | ₩63,101 | ₩63,489 | ₩62,927 | ₩63,422 | +0.51% | 1.9만 |
|---|
| 2026.05.27 | ₩63,663 | ₩63,663 | ₩62,472 | ₩63,502 | -0.25% | 1.5만 |
|---|
| 2026.05.26 | ₩63,315 | ₩63,716 | ₩63,315 | ₩63,716 | +0.63% | 1.2만 |
|---|
| 2026.05.22 | ₩62,605 | ₩62,646 | ₩62,271 | ₩62,458 | -0.24% | 1.4만 |
|---|
| 2026.05.21 | ₩61,789 | ₩62,646 | ₩61,789 | ₩62,512 | +1.17% | 1.1만 |
|---|
| 2026.05.20 | ₩61,816 | ₩62,137 | ₩61,816 | ₩62,097 | +0.45% | 4.9천 |
|---|
| 2026.05.19 | ₩61,186 | ₩61,548 | ₩61,093 | ₩61,213 | +0.04% | 9.6천 |
|---|
| 2026.05.18 | ₩61,802 | ₩61,802 | ₩61,200 | ₩61,454 | -0.56% | 5.1천 |
|---|
| 2026.05.15 | ₩61,347 | ₩61,521 | ₩61,200 | ₩61,347 | 0.00% | 1.1만 |
|---|
| 2026.05.14 | ₩62,231 | ₩62,579 | ₩62,231 | ₩62,472 | +0.39% | 1.6만 |
|---|
| 2026.05.13 | ₩61,923 | ₩62,391 | ₩61,883 | ₩62,338 | +0.67% | 1.2만 |
|---|
| 2026.05.12 | ₩61,575 | ₩61,695 | ₩61,133 | ₩61,642 | +0.11% | 2만 |
|---|
| 2026.05.11 | ₩62,311 | ₩62,418 | ₩62,164 | ₩62,284 | -0.04% | 1.6만 |
|---|
| 2026.05.08 | ₩61,936 | ₩62,298 | ₩61,936 | ₩62,190 | +0.41% | 9.1천 |
|---|
| 2026.05.07 | ₩62,431 | ₩62,431 | ₩61,615 | ₩61,655 | -1.24% | 9.6천 |
|---|
| 2026.05.06 | ₩62,137 | ₩62,458 | ₩62,003 | ₩62,458 | +0.52% | 1.5만 |
|---|
| 2026.05.05 | ₩60,892 | ₩61,186 | ₩60,812 | ₩61,093 | +0.33% | 3.1만 |
|---|
| 2026.05.04 | ₩60,450 | ₩60,785 | ₩60,183 | ₩60,290 | -0.27% | 3만 |
|---|
| 2026.05.01 | ₩60,638 | ₩60,932 | ₩60,544 | ₩60,691 | +0.09% | 1.8만 |
|---|
| 2026.04.30 | ₩60,196 | ₩60,678 | ₩60,116 | ₩60,464 | +0.44% | 1.7만 |
|---|
| 2026.04.29 | ₩59,955 | ₩59,955 | ₩59,741 | ₩59,754 | -0.33% | 1.7만 |
|---|
| 2026.04.28 | ₩60,102 | ₩60,223 | ₩59,915 | ₩60,223 | +0.20% | 1.4만 |
|---|
| 2026.04.27 | ₩60,651 | ₩60,651 | ₩60,343 | ₩60,424 | -0.38% | 7.3천 |
|---|
| 2026.04.24 | ₩60,410 | ₩60,598 | ₩60,290 | ₩60,557 | +0.24% | 1.2만 |
|---|
| 2026.04.23 | ₩60,370 | ₩60,517 | ₩59,701 | ₩60,049 | -0.53% | 2만 |
|---|
| 2026.04.22 | ₩60,410 | ₩60,571 | ₩60,397 | ₩60,544 | +0.22% | 1.2만 |
|---|
| 2026.04.21 | ₩60,879 | ₩60,879 | ₩60,116 | ₩60,142 | -1.21% | 1.2만 |
|---|
| 2026.04.20 | ₩60,959 | ₩61,026 | ₩60,825 | ₩60,972 | +0.02% | 1.3만 |
|---|
| 2026.04.17 | ₩61,253 | ₩61,494 | ₩61,133 | ₩61,347 | +0.15% | 1.9만 |
|---|
| 2026.04.16 | ₩60,758 | ₩60,758 | ₩60,424 | ₩60,477 | -0.46% | 1.9만 |
|---|
| 2026.04.15 | ₩60,557 | ₩60,557 | ₩60,343 | ₩60,517 | -0.07% | 1.7만 |
|---|
| 2026.04.14 | ₩60,330 | ₩60,678 | ₩60,330 | ₩60,651 | +0.53% | 1.4만 |
|---|
| 2026.04.13 | ₩59,446 | ₩60,142 | ₩59,312 | ₩60,116 | +1.13% | 9.4천 |
|---|
| 2026.04.10 | ₩59,848 | ₩59,968 | ₩59,647 | ₩59,794 | -0.09% | 1.6만 |
|---|
| 2026.04.09 | ₩59,353 | ₩59,821 | ₩59,179 | ₩59,714 | +0.61% | 2.4만 |
|---|
| 2026.04.08 | ₩60,035 | ₩60,035 | ₩59,527 | ₩59,888 | -0.25% | 1.1만 |
|---|
| 2026.04.07 | ₩57,546 | ₩58,121 | ₩57,157 | ₩57,653 | +0.19% | 2.4만 |
|---|
| 2026.04.06 | ₩57,720 | ₩58,054 | ₩57,679 | ₩57,947 | +0.39% | 3.5만 |
|---|
| 2026.04.02 | ₩56,863 | ₩57,653 | ₩56,863 | ₩57,586 | +1.27% | 2.5만 |
|---|
| 2026.04.01 | ₩57,546 | ₩58,148 | ₩57,546 | ₩57,880 | +0.58% | 2.9만 |
|---|
| 2026.03.31 | ₩56,247 | ₩57,144 | ₩56,127 | ₩57,144 | +1.59% | 3.3만 |
|---|
| 2026.03.30 | ₩56,006 | ₩56,207 | ₩55,551 | ₩55,698 | -0.55% | 1만 |
|---|
| 2026.03.27 | ₩55,859 | ₩56,020 | ₩55,457 | ₩55,578 | -0.50% | 2.8만 |
|---|
| 2026.03.26 | ₩56,368 | ₩56,675 | ₩55,993 | ₩56,006 | -0.64% | 2.6만 |
|---|
| 2026.03.25 | ₩57,144 | ₩57,251 | ₩56,930 | ₩57,077 | -0.12% | 6.5천 |
|---|
| 2026.03.24 | ₩55,899 | ₩56,515 | ₩55,832 | ₩56,381 | +0.86% | 9.9천 |
|---|
| 2026.03.23 | ₩56,194 | ₩56,903 | ₩56,100 | ₩56,515 | +0.57% | 1.3만 |
|---|
| 2026.03.20 | ₩56,568 | ₩56,568 | ₩55,230 | ₩55,390 | -2.08% | 5.6천 |
|---|
| 2026.03.19 | ₩56,234 | ₩56,836 | ₩56,234 | ₩56,809 | +1.02% | 7.5천 |
|---|
| 2026.03.18 | ₩57,853 | ₩57,853 | ₩57,331 | ₩57,331 | -0.90% | 1.3만 |
|---|
| 2026.03.17 | ₩58,175 | ₩58,255 | ₩57,961 | ₩57,961 | -0.37% | 1.2만 |
|---|
| 2026.03.16 | ₩57,626 | ₩57,867 | ₩57,626 | ₩57,760 | +0.23% | 1만 |
|---|
| 2026.03.13 | ₩57,599 | ₩57,666 | ₩56,930 | ₩56,957 | -1.12% | 1.4만 |
|---|
| 2026.03.12 | ₩57,465 | ₩57,572 | ₩56,381 | ₩57,010 | -0.79% | 2.1만 |
|---|
| 2026.03.11 | ₩57,880 | ₩58,041 | ₩57,706 | ₩58,041 | +0.28% | 4.7만 |
|---|
| 2026.03.10 | ₩58,041 | ₩58,483 | ₩57,853 | ₩57,853 | -0.32% | 2.1만 |
|---|
| 2026.03.09 | ₩56,555 | ₩58,068 | ₩56,421 | ₩57,867 | +2.32% | 1.7만 |
|---|
| 2026.03.06 | ₩57,050 | ₩57,586 | ₩56,930 | ₩57,278 | +0.40% | 1.9만 |
|---|
| 2026.03.05 | ₩58,161 | ₩58,335 | ₩57,412 | ₩57,693 | -0.81% | 1.2만 |
|---|
| 2026.03.04 | ₩58,496 | ₩58,898 | ₩58,496 | ₩58,884 | +0.66% | 1.6만 |
|---|
| 2026.03.03 | ₩57,840 | ₩58,509 | ₩57,398 | ₩58,402 | +0.97% | 1.4만 |
|---|
| 2026.03.02 | ₩59,955 | ₩60,290 | ₩59,835 | ₩60,196 | +0.40% | 8.7천 |
|---|
| 2026.02.27 | ₩60,571 | ₩60,731 | ₩60,450 | ₩60,598 | +0.04% | 2만 |
|---|
| 2026.02.26 | ₩60,798 | ₩60,852 | ₩60,370 | ₩60,758 | -0.07% | 1.5만 |
|---|
| 2026.02.25 | ₩60,785 | ₩60,946 | ₩60,651 | ₩60,865 | +0.13% | 9.8천 |
|---|
| 2026.02.24 | ₩60,156 | ₩60,490 | ₩60,049 | ₩60,490 | +0.56% | 7.8천 |
|---|
| 2026.02.23 | ₩60,303 | ₩60,330 | ₩59,835 | ₩59,968 | -0.55% | 8.9천 |
|---|
| 2026.02.20 | ₩59,727 | ₩60,343 | ₩59,727 | ₩60,330 | +1.01% | 1.5만 |
|---|
| 2026.02.19 | ₩59,460 | ₩59,901 | ₩59,460 | ₩59,901 | +0.74% | 1.9만 |
|---|
| 2026.02.18 | ₩59,580 | ₩59,982 | ₩59,580 | ₩59,835 | +0.43% | 1.4만 |
|---|
| 2026.02.17 | ₩59,152 | ₩59,500 | ₩58,924 | ₩59,406 | +0.43% | 1.8만 |
|---|
| 2026.02.13 | ₩59,085 | ₩59,500 | ₩59,085 | ₩59,406 | +0.54% | 7.9천 |
|---|
| 2026.02.12 | ₩59,982 | ₩59,982 | ₩59,205 | ₩59,379 | -1.00% | 1.4만 |
|---|
| 2026.02.11 | ₩59,848 | ₩59,875 | ₩59,393 | ₩59,875 | +0.04% | 9천 |
|---|
| 2026.02.10 | ₩59,433 | ₩59,594 | ₩59,339 | ₩59,460 | +0.05% | 1.6만 |
|---|
| 2026.02.09 | ₩58,790 | ₩59,312 | ₩58,790 | ₩59,219 | +0.73% | 1.1만 |
|---|
| 2026.02.06 | ₩58,201 | ₩58,911 | ₩58,201 | ₩58,911 | +1.22% | 1.3만 |
|---|
| 2026.02.05 | ₩57,786 | ₩57,920 | ₩57,639 | ₩57,639 | -0.25% | 9.2천 |
|---|
| 2026.02.04 | ₩58,616 | ₩58,683 | ₩57,907 | ₩58,108 | -0.87% | 2만 |
|---|
| 2026.02.03 | ₩58,135 | ₩58,255 | ₩57,720 | ₩58,135 | 0.00% | 8.5천 |
|---|
| 2026.02.02 | ₩57,733 | ₩58,161 | ₩57,733 | ₩58,001 | +0.46% | 1.5만 |
|---|
| 2026.01.30 | ₩58,027 | ₩58,054 | ₩57,546 | ₩57,546 | -0.83% | 9.7천 |
|---|
| 2026.01.29 | ₩58,496 | ₩58,496 | ₩57,693 | ₩58,068 | -0.73% | 7.2천 |
|---|
| 2026.01.28 | ₩57,987 | ₩58,108 | ₩57,894 | ₩58,094 | +0.18% | 7.1천 |
|---|
| 2026.01.27 | ₩58,027 | ₩58,161 | ₩57,961 | ₩58,135 | +0.18% | 9.5천 |
|---|
| 2026.01.26 | ₩57,572 | ₩57,760 | ₩57,438 | ₩57,679 | +0.19% | 3.3만 |
|---|
| 2026.01.23 | ₩57,559 | ₩57,706 | ₩57,559 | ₩57,679 | +0.21% | 7.5천 |
|---|
| 2026.01.22 | ₩57,773 | ₩57,880 | ₩57,653 | ₩57,666 | -0.19% | 1.6만 |
|---|
| 2026.01.21 | ₩57,104 | ₩57,733 | ₩57,024 | ₩57,599 | +0.87% | 1.4만 |
|---|
| 2026.01.20 | ₩56,970 | ₩57,264 | ₩56,823 | ₩56,943 | -0.05% | 1.7만 |
|---|
| 2026.01.16 | ₩57,867 | ₩57,987 | ₩57,733 | ₩57,867 | 0.00% | 1.8만 |
|---|
| 2026.01.15 | ₩57,987 | ₩58,041 | ₩57,760 | ₩57,840 | -0.25% | 1.1만 |
|---|
| 2026.01.14 | ₩57,479 | ₩57,666 | ₩57,425 | ₩57,666 | +0.33% | 9.1천 |
|---|
| 2026.01.13 | ₩57,465 | ₩57,599 | ₩57,331 | ₩57,492 | +0.05% | 1.6만 |
|---|
| 2026.01.12 | ₩57,171 | ₩57,653 | ₩57,171 | ₩57,653 | +0.84% | 9.6천 |
|---|
| 2026.01.09 | ₩57,077 | ₩57,224 | ₩56,997 | ₩57,024 | -0.09% | 1.7만 |
|---|
| 2026.01.08 | ₩56,421 | ₩56,729 | ₩56,368 | ₩56,729 | +0.55% | 2.7만 |
|---|
| 2026.01.07 | ₩56,568 | ₩56,729 | ₩56,327 | ₩56,327 | -0.43% | 6.1만 |
|---|
| 2026.01.06 | ₩56,675 | ₩56,916 | ₩56,675 | ₩56,863 | +0.33% | 8.4천 |
|---|
| 2026.01.05 | ₩56,287 | ₩56,542 | ₩56,140 | ₩56,475 | +0.33% | 2.1만 |
|---|
| 2026.01.02 | ₩55,899 | ₩56,033 | ₩55,738 | ₩56,020 | +0.22% | 9.9만 |
|---|
| 2025.12.31 | ₩55,297 | ₩55,377 | ₩55,176 | ₩55,176 | -0.22% | 1.6만 |
|---|
| 2025.12.30 | ₩55,377 | ₩55,484 | ₩55,310 | ₩55,377 | 0.00% | 8.7천 |
|---|
| 2025.12.29 | ₩55,350 | ₩56,876 | ₩55,136 | ₩55,310 | -0.07% | 3.3만 |
|---|
| 2025.12.26 | ₩55,203 | ₩55,310 | ₩55,149 | ₩55,310 | +0.19% | 1.6만 |
|---|
| 2025.12.24 | ₩54,882 | ₩55,176 | ₩54,882 | ₩55,163 | +0.51% | 1.2만 |
|---|
| 2025.12.23 | ₩54,975 | ₩55,109 | ₩54,962 | ₩55,056 | +0.15% | 1.7만 |
|---|
| 2025.12.22 | ₩54,868 | ₩54,909 | ₩54,721 | ₩54,909 | +0.07% | 1.8만 |
|---|
| 2025.12.19 | ₩54,627 | ₩54,935 | ₩54,627 | ₩54,842 | +0.39% | 1.1만 |
|---|
| 2025.12.18 | ₩55,364 | ₩55,511 | ₩55,297 | ₩55,350 | -0.02% | 7.2천 |
|---|
| 2025.12.17 | ₩55,310 | ₩55,310 | ₩54,882 | ₩54,935 | -0.68% | 1.7만 |
|---|
| 2025.12.16 | ₩55,243 | ₩55,270 | ₩55,069 | ₩55,230 | -0.02% | 1.1만 |
|---|
| 2025.12.15 | ₩55,765 | ₩55,765 | ₩55,498 | ₩55,645 | -0.22% | 1.3만 |
|---|
| 2025.12.12 | ₩55,846 | ₩55,846 | ₩55,310 | ₩55,538 | -0.55% | 7.8천 |
|---|
| 2025.12.11 | ₩55,484 | ₩55,872 | ₩55,471 | ₩55,872 | +0.70% | 1.2만 |
|---|
| 2025.12.10 | ₩55,377 | ₩55,805 | ₩55,310 | ₩55,658 | +0.51% | 1.9만 |
|---|
| 2025.12.09 | ₩55,524 | ₩55,524 | ₩55,324 | ₩55,350 | -0.31% | 2.6만 |
|---|
| 2025.12.08 | ₩55,431 | ₩55,471 | ₩55,297 | ₩55,417 | -0.02% | 8.8천 |
|---|
| 2025.12.05 | ₩55,551 | ₩55,631 | ₩55,431 | ₩55,511 | -0.07% | 6.8만 |
|---|
| 2025.12.04 | ₩55,297 | ₩55,390 | ₩55,216 | ₩55,390 | +0.17% | 1만 |
|---|
| 2025.12.03 | ₩54,922 | ₩55,176 | ₩54,882 | ₩55,176 | +0.46% | 1.3만 |
|---|
| 2025.12.02 | ₩55,109 | ₩55,109 | ₩54,935 | ₩54,975 | -0.24% | 6.7천 |
|---|
| 2025.12.01 | ₩54,868 | ₩55,096 | ₩54,828 | ₩54,909 | +0.07% | 2.1만 |
|---|
| 2025.11.28 | ₩55,083 | ₩55,123 | ₩55,069 | ₩55,123 | +0.07% | 2.5천 |
|---|
| 2025.11.26 | ₩54,788 | ₩55,029 | ₩54,761 | ₩54,989 | +0.37% | 1.9만 |
|---|
| 2025.11.25 | ₩54,306 | ₩54,882 | ₩54,079 | ₩54,547 | +0.44% | 1.3만 |
|---|
| 2025.11.24 | ₩53,824 | ₩54,212 | ₩53,824 | ₩54,186 | +0.67% | 1.2만 |
|---|
| 2025.11.21 | ₩53,597 | ₩53,958 | ₩53,423 | ₩53,945 | +0.65% | 9.6천 |
|---|
| 2025.11.20 | ₩54,547 | ₩54,547 | ₩53,369 | ₩53,369 | -2.16% | 1만 |
|---|
| 2025.11.19 | ₩53,958 | ₩54,226 | ₩53,851 | ₩54,038 | +0.15% | 3.1만 |
|---|
| 2025.11.18 | ₩53,744 | ₩54,065 | ₩53,624 | ₩53,958 | +0.40% | 2.7만 |
|---|
| 2025.11.17 | ₩55,016 | ₩55,029 | ₩54,387 | ₩54,453 | -1.02% | 5.4만 |
|---|
| 2025.11.14 | ₩54,721 | ₩55,337 | ₩54,641 | ₩55,096 | +0.68% | 2만 |
|---|
| 2025.11.13 | ₩55,859 | ₩55,859 | ₩55,176 | ₩55,176 | -1.22% | 2.4만 |
|---|
| 2025.11.12 | ₩55,912 | ₩55,993 | ₩55,872 | ₩55,953 | +0.07% | 3.3만 |
|---|
| 2025.11.11 | ₩55,444 | ₩55,672 | ₩55,431 | ₩55,605 | +0.29% | 1.5만 |
|---|
| 2025.11.10 | ₩55,203 | ₩55,431 | ₩55,069 | ₩55,431 | +0.41% | 1.5만 |
|---|
| 2025.11.07 | ₩54,105 | ₩54,534 | ₩54,038 | ₩54,534 | +0.79% | 2.8만 |
|---|
| 2025.11.06 | ₩54,842 | ₩54,935 | ₩54,601 | ₩54,721 | -0.22% | 8.5천 |
|---|
| 2025.11.05 | ₩54,735 | ₩55,136 | ₩54,627 | ₩55,042 | +0.56% | 1.9만 |
|---|
| 2025.11.04 | ₩54,627 | ₩54,868 | ₩54,627 | ₩54,708 | +0.15% | 1.2만 |
|---|
| 2025.11.03 | ₩55,176 | ₩55,230 | ₩54,882 | ₩55,190 | +0.02% | 9.8천 |
|---|
| 2025.10.31 | ₩55,016 | ₩55,042 | ₩54,815 | ₩55,002 | -0.02% | 1.7만 |
|---|
| 2025.10.30 | ₩54,962 | ₩55,176 | ₩54,962 | ₩55,016 | +0.10% | 7.4천 |
|---|
| 2025.10.29 | ₩55,216 | ₩55,216 | ₩55,096 | ₩55,203 | -0.02% | 9.3천 |
|---|
| 2025.10.28 | ₩55,016 | ₩55,163 | ₩54,882 | ₩55,029 | +0.02% | 1.4만 |
|---|
| 2025.10.27 | ₩54,989 | ₩55,083 | ₩54,935 | ₩55,083 | +0.17% | 1.8만 |
|---|
| 2025.10.24 | ₩54,614 | ₩54,748 | ₩54,561 | ₩54,654 | +0.07% | 1.5만 |
|---|
| 2025.10.23 | ₩54,279 | ₩54,534 | ₩54,279 | ₩54,427 | +0.27% | 8.2천 |
|---|
| 2025.10.22 | ₩54,119 | ₩54,239 | ₩53,864 | ₩54,038 | -0.15% | 1.8만 |
|---|
| 2025.10.21 | ₩54,226 | ₩54,226 | ₩53,945 | ₩54,079 | -0.27% | 2.3만 |
|---|
| 2025.10.20 | ₩54,052 | ₩54,400 | ₩54,052 | ₩54,266 | +0.40% | 2.2만 |
|---|
| 2025.10.17 | ₩53,490 | ₩53,717 | ₩53,423 | ₩53,717 | +0.43% | 5.9천 |
|---|
| 2025.10.16 | ₩53,931 | ₩54,025 | ₩53,530 | ₩53,650 | -0.52% | 2.1만 |
|---|
| 2025.10.15 | ₩53,650 | ₩53,677 | ₩53,409 | ₩53,530 | -0.22% | 1.1만 |
|---|
| 2025.10.14 | ₩53,101 | ₩53,396 | ₩53,101 | ₩53,249 | +0.28% | 7.7천 |
|---|
| 2025.10.13 | ₩53,235 | ₩53,369 | ₩53,075 | ₩53,289 | +0.10% | 7.2천 |
|---|
| 2025.10.10 | ₩53,757 | ₩53,771 | ₩52,459 | ₩52,499 | -2.34% | 3.2만 |
|---|