시장 데이터를 불러오는 중
전체 종목
Xtrackers MSCI EAFE Hedged Equity ETF 과거 주가
Xtrackers MSCI EAFE Hedged Equity ETF · DBEF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtrackers MSCI EAFE Hedged Equity ETF · DBEF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩73,447 | ₩73,702 | ₩73,340 | ₩73,635 | +0.26% | 48.4만 |
| 2026.10.08 | ₩73,152 | ₩73,179 | ₩72,763 | ₩73,099 | -0.07% | 76.5만 |
| 2026.10.07 | ₩73,286 | ₩73,568 | ₩73,139 | ₩73,474 | +0.26% | 43.6만 |
| 2026.10.06 | ₩74,131 | ₩74,359 | ₩73,984 | ₩74,038 | -0.13% | 66.4만 |
| 2026.10.05 | ₩73,810 | ₩74,172 | ₩73,595 | ₩74,051 | +0.33% | 45.3만 |
| 2026.10.02 | ₩73,555 | ₩73,903 | ₩73,300 | ₩73,796 | +0.33% | 41.2만 |
| 2026.10.01 | ₩73,474 | ₩73,568 | ₩72,830 | ₩73,219 | -0.35% | 100.5만 |
| 2026.09.30 | ₩74,024 | ₩74,225 | ₩73,434 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,702 |
| -0.43% |
| 77.1만 |
| 2026.09.29 | ₩73,957 | ₩74,199 | ₩73,608 | ₩73,944 | -0.02% | 60만 |
|---|
| 2026.09.28 | ₩74,131 | ₩74,480 | ₩73,836 | ₩74,185 | +0.07% | 62.3만 |
|---|
| 2026.09.25 | ₩74,118 | ₩74,427 | ₩73,890 | ₩74,346 | +0.31% | 38.3만 |
|---|
| 2026.09.24 | ₩73,957 | ₩74,145 | ₩73,582 | ₩73,957 | 0.00% | 52.3만 |
|---|
| 2026.09.23 | ₩74,199 | ₩74,359 | ₩73,783 | ₩73,984 | -0.29% | 53.7만 |
|---|
| 2026.09.22 | ₩74,587 | ₩74,923 | ₩74,346 | ₩74,681 | +0.13% | 33.6만 |
|---|
| 2026.09.21 | ₩74,225 | ₩74,520 | ₩74,011 | ₩74,373 | +0.20% | 35.5만 |
|---|
| 2026.09.18 | ₩73,742 | ₩73,796 | ₩73,313 | ₩73,434 | -0.42% | 33.5만 |
|---|
| 2026.09.17 | ₩74,266 | ₩74,333 | ₩74,024 | ₩74,172 | -0.13% | 55.3만 |
|---|
| 2026.09.16 | ₩73,729 | ₩73,877 | ₩73,112 | ₩73,461 | -0.36% | 48.2만 |
|---|
| 2026.09.15 | ₩73,380 | ₩73,380 | ₩73,058 | ₩73,273 | -0.15% | 61.4만 |
|---|
| 2026.09.14 | ₩73,582 | ₩73,769 | ₩73,313 | ₩73,488 | -0.13% | 50.6만 |
|---|
| 2026.09.11 | ₩73,488 | ₩73,957 | ₩73,488 | ₩73,783 | +0.40% | 28.2만 |
|---|
| 2026.09.10 | ₩73,327 | ₩73,367 | ₩72,978 | ₩73,018 | -0.42% | 36.5만 |
|---|
| 2026.09.09 | ₩73,823 | ₩74,024 | ₩73,407 | ₩73,407 | -0.56% | 52.1만 |
|---|
| 2026.09.08 | ₩74,655 | ₩74,923 | ₩74,279 | ₩74,413 | -0.32% | 41.9만 |
|---|
| 2026.09.04 | ₩74,628 | ₩75,124 | ₩74,628 | ₩75,070 | +0.59% | 32.9만 |
|---|
| 2026.09.03 | ₩74,695 | ₩75,030 | ₩74,507 | ₩74,950 | +0.34% | 34.2만 |
|---|
| 2026.09.02 | ₩74,266 | ₩74,681 | ₩74,225 | ₩74,574 | +0.42% | 28만 |
|---|
| 2026.09.01 | ₩74,628 | ₩74,869 | ₩74,185 | ₩74,373 | -0.34% | 48.3만 |
|---|
| 2026.08.31 | ₩75,151 | ₩75,379 | ₩74,601 | ₩74,762 | -0.52% | 31.2만 |
|---|
| 2026.08.28 | ₩75,231 | ₩75,419 | ₩74,896 | ₩75,003 | -0.30% | 40.7만 |
|---|
| 2026.08.27 | ₩74,990 | ₩74,990 | ₩74,628 | ₩74,896 | -0.13% | 36.5만 |
|---|
| 2026.08.26 | ₩75,285 | ₩75,473 | ₩75,030 | ₩75,124 | -0.21% | 34.8만 |
|---|
| 2026.08.25 | ₩75,204 | ₩75,339 | ₩74,909 | ₩75,231 | +0.04% | 35.7만 |
|---|
| 2026.08.24 | ₩74,829 | ₩74,963 | ₩74,641 | ₩74,896 | +0.09% | 52.2만 |
|---|
| 2026.08.21 | ₩74,856 | ₩75,043 | ₩74,561 | ₩74,869 | +0.02% | 34.5만 |
|---|
| 2026.08.20 | ₩74,279 | ₩74,574 | ₩74,239 | ₩74,386 | +0.14% | 33.4만 |
|---|
| 2026.08.19 | ₩74,681 | ₩74,842 | ₩74,333 | ₩74,520 | -0.22% | 74.9만 |
|---|
| 2026.08.18 | ₩75,191 | ₩75,339 | ₩74,722 | ₩74,802 | -0.52% | 25.8만 |
|---|
| 2026.08.17 | ₩75,607 | ₩75,862 | ₩75,500 | ₩75,513 | -0.12% | 38.6만 |
|---|
| 2026.08.14 | ₩75,754 | ₩75,862 | ₩75,593 | ₩75,741 | -0.02% | 26.8만 |
|---|
| 2026.08.13 | ₩75,875 | ₩76,237 | ₩75,835 | ₩75,969 | +0.12% | 36.4만 |
|---|
| 2026.08.12 | ₩75,687 | ₩75,862 | ₩75,567 | ₩75,835 | +0.19% | 54.5만 |
|---|
| 2026.08.11 | ₩75,674 | ₩75,808 | ₩75,204 | ₩75,446 | -0.30% | 33.3만 |
|---|
| 2026.08.10 | ₩75,473 | ₩76,063 | ₩74,990 | ₩75,406 | -0.09% | 57.2만 |
|---|
| 2026.08.07 | ₩75,513 | ₩75,875 | ₩75,151 | ₩75,459 | -0.07% | 31.1만 |
|---|
| 2026.08.06 | ₩75,003 | ₩75,298 | ₩74,923 | ₩74,976 | -0.04% | 28.7만 |
|---|
| 2026.08.05 | ₩74,963 | ₩75,406 | ₩74,587 | ₩74,789 | -0.23% | 46만 |
|---|
| 2026.08.04 | ₩74,453 | ₩74,936 | ₩74,199 | ₩74,735 | +0.38% | 31.7만 |
|---|
| 2026.08.03 | ₩73,675 | ₩74,105 | ₩73,340 | ₩73,984 | +0.42% | 32.4만 |
|---|
| 2026.07.31 | ₩73,944 | ₩74,279 | ₩73,380 | ₩73,702 | -0.33% | 28.3만 |
|---|
| 2026.07.30 | ₩73,890 | ₩74,346 | ₩73,555 | ₩74,172 | +0.38% | 41.4만 |
|---|
| 2026.07.29 | ₩73,582 | ₩74,024 | ₩72,951 | ₩73,072 | -0.69% | 27.2만 |
|---|
| 2026.07.28 | ₩73,260 | ₩73,850 | ₩72,978 | ₩73,622 | +0.49% | 41만 |
|---|
| 2026.07.27 | ₩73,930 | ₩74,078 | ₩73,354 | ₩73,769 | -0.22% | 30.7만 |
|---|
| 2026.07.24 | ₩73,447 | ₩73,756 | ₩73,152 | ₩73,340 | -0.15% | 30.1만 |
|---|
| 2026.07.23 | ₩72,844 | ₩73,286 | ₩72,750 | ₩72,978 | +0.18% | 36.5만 |
|---|
| 2026.07.22 | ₩73,729 | ₩74,011 | ₩73,635 | ₩73,662 | -0.09% | 32만 |
|---|
| 2026.07.21 | ₩73,018 | ₩73,662 | ₩72,723 | ₩73,407 | +0.53% | 37.1만 |
|---|
| 2026.07.20 | ₩72,763 | ₩72,871 | ₩72,254 | ₩72,509 | -0.35% | 42.6만 |
|---|
| 2026.07.17 | ₩72,334 | ₩72,911 | ₩71,798 | ₩72,763 | +0.59% | 41.9만 |
|---|
| 2026.07.16 | ₩72,924 | ₩73,367 | ₩72,723 | ₩72,991 | +0.09% | 38.4만 |
|---|
| 2026.07.15 | ₩73,514 | ₩73,836 | ₩73,058 | ₩73,474 | -0.05% | 51.1만 |
|---|
| 2026.07.14 | ₩73,394 | ₩73,689 | ₩73,125 | ₩73,313 | -0.11% | 61.2만 |
|---|
| 2026.07.13 | ₩73,139 | ₩73,340 | ₩72,804 | ₩72,991 | -0.20% | 36.2만 |
|---|
| 2026.07.10 | ₩73,380 | ₩73,769 | ₩73,099 | ₩73,461 | +0.11% | 39.6만 |
|---|
| 2026.07.09 | ₩72,951 | ₩73,501 | ₩72,790 | ₩73,233 | +0.39% | 73.4만 |
|---|
| 2026.07.08 | ₩72,629 | ₩72,924 | ₩72,240 | ₩72,790 | +0.22% | 58.4만 |
|---|
| 2026.07.07 | ₩73,944 | ₩74,064 | ₩73,246 | ₩73,434 | -0.69% | 94.8만 |
|---|
| 2026.07.06 | ₩73,970 | ₩74,319 | ₩73,783 | ₩74,279 | +0.42% | 58.7만 |
|---|
| 2026.07.02 | ₩73,528 | ₩74,051 | ₩73,045 | ₩73,421 | -0.15% | 46.2만 |
|---|
| 2026.07.01 | ₩72,871 | ₩73,166 | ₩72,643 | ₩72,938 | +0.09% | 57.2만 |
|---|
| 2026.06.30 | ₩73,058 | ₩73,394 | ₩72,683 | ₩73,273 | +0.29% | 31만 |
|---|
| 2026.06.29 | ₩72,669 | ₩73,099 | ₩72,267 | ₩73,058 | +0.54% | 35.3만 |
|---|
| 2026.06.26 | ₩72,307 | ₩72,804 | ₩72,227 | ₩72,401 | +0.13% | 58.1만 |
|---|
| 2026.06.25 | ₩73,072 | ₩73,327 | ₩72,723 | ₩72,951 | -0.17% | 42.8만 |
|---|
| 2026.06.24 | ₩72,401 | ₩72,696 | ₩72,187 | ₩72,401 | 0.00% | 54.3만 |
|---|
| 2026.06.23 | ₩72,187 | ₩73,005 | ₩72,079 | ₩72,388 | +0.28% | 48만 |
|---|
| 2026.06.22 | ₩73,689 | ₩73,742 | ₩73,233 | ₩73,675 | -0.02% | 69.5만 |
|---|
| 2026.06.18 | ₩73,260 | ₩73,474 | ₩72,991 | ₩73,367 | +0.15% | 31.2만 |
|---|
| 2026.06.17 | ₩72,911 | ₩73,340 | ₩72,522 | ₩72,643 | -0.37% | 53.1만 |
|---|
| 2026.06.16 | ₩72,549 | ₩73,582 | ₩72,321 | ₩72,388 | -0.22% | 45.7만 |
|---|
| 2026.06.15 | ₩72,643 | ₩72,763 | ₩72,200 | ₩72,441 | -0.28% | 49.4만 |
|---|
| 2026.06.12 | ₩71,731 | ₩72,120 | ₩71,382 | ₩72,012 | +0.39% | 28.5만 |
|---|
| 2026.06.11 | ₩70,577 | ₩71,798 | ₩70,470 | ₩71,757 | +1.67% | 40.3만 |
|---|
| 2026.06.10 | ₩70,175 | ₩70,751 | ₩69,746 | ₩69,826 | -0.50% | 64.9만 |
|---|
| 2026.06.09 | ₩71,100 | ₩71,409 | ₩69,813 | ₩70,631 | -0.66% | 44.5만 |
|---|
| 2026.06.08 | ₩70,711 | ₩70,953 | ₩70,550 | ₩70,671 | -0.06% | 40만 |
|---|
| 2026.06.05 | ₩71,248 | ₩71,315 | ₩70,041 | ₩70,094 | -1.62% | 39.2만 |
|---|
| 2026.06.04 | ₩71,275 | ₩71,744 | ₩71,194 | ₩71,570 | +0.41% | 40.1만 |
|---|
| 2026.06.03 | ₩71,382 | ₩71,422 | ₩71,100 | ₩71,140 | -0.34% | 62.6만 |
|---|
| 2026.06.02 | ₩71,140 | ₩71,690 | ₩71,100 | ₩71,476 | +0.47% | 46.2만 |
|---|
| 2026.06.01 | ₩70,765 | ₩71,315 | ₩70,591 | ₩71,047 | +0.40% | 31.8만 |
|---|
| 2026.05.29 | ₩71,261 | ₩71,570 | ₩70,966 | ₩71,060 | -0.28% | 24.9만 |
|---|
| 2026.05.28 | ₩70,832 | ₩71,301 | ₩70,751 | ₩71,114 | +0.40% | 27.8만 |
|---|
| 2026.05.27 | ₩71,409 | ₩71,690 | ₩71,087 | ₩71,234 | -0.24% | 37.7만 |
|---|
| 2026.05.26 | ₩71,503 | ₩71,757 | ₩71,194 | ₩71,422 | -0.11% | 35.8만 |
|---|
| 2026.05.22 | ₩70,805 | ₩71,154 | ₩70,591 | ₩70,805 | 0.00% | 29.8만 |
|---|
| 2026.05.21 | ₩70,094 | ₩71,047 | ₩69,920 | ₩70,792 | +1.00% | 33.1만 |
|---|
| 2026.05.20 | ₩69,598 | ₩70,510 | ₩69,504 | ₩70,470 | +1.25% | 39.4만 |
|---|
| 2026.05.19 | ₩69,477 | ₩69,732 | ₩69,370 | ₩69,491 | +0.02% | 47.3만 |
|---|
| 2026.05.18 | ₩69,625 | ₩69,987 | ₩69,236 | ₩69,732 | +0.15% | 40.4만 |
|---|
| 2026.05.15 | ₩69,343 | ₩70,041 | ₩69,115 | ₩69,222 | -0.17% | 32.8만 |
|---|
| 2026.05.14 | ₩70,510 | ₩70,510 | ₩69,933 | ₩70,148 | -0.51% | 44.3만 |
|---|
| 2026.05.13 | ₩69,504 | ₩70,188 | ₩69,450 | ₩70,067 | +0.81% | 32.5만 |
|---|
| 2026.05.12 | ₩69,357 | ₩69,571 | ₩69,048 | ₩69,477 | +0.17% | 46.6만 |
|---|
| 2026.05.11 | ₩69,558 | ₩69,732 | ₩69,504 | ₩69,625 | +0.10% | 40.1만 |
|---|
| 2026.05.08 | ₩69,571 | ₩69,759 | ₩69,370 | ₩69,665 | +0.13% | 49.7만 |
|---|
| 2026.05.07 | ₩70,269 | ₩70,269 | ₩69,142 | ₩69,263 | -1.43% | 44.7만 |
|---|
| 2026.05.06 | ₩70,094 | ₩70,430 | ₩69,906 | ₩70,362 | +0.38% | 49.6만 |
|---|
| 2026.05.05 | ₩68,605 | ₩68,954 | ₩68,069 | ₩68,860 | +0.37% | 40.7만 |
|---|
| 2026.05.04 | ₩68,431 | ₩68,458 | ₩67,720 | ₩67,908 | -0.76% | 35.9만 |
|---|
| 2026.05.01 | ₩68,646 | ₩68,914 | ₩68,525 | ₩68,659 | +0.02% | 57.8만 |
|---|
| 2026.04.30 | ₩68,351 | ₩68,927 | ₩68,002 | ₩68,807 | +0.67% | 36.8만 |
|---|
| 2026.04.29 | ₩68,015 | ₩68,096 | ₩67,573 | ₩67,828 | -0.28% | 36.7만 |
|---|
| 2026.04.28 | ₩68,243 | ₩68,418 | ₩68,096 | ₩68,284 | +0.06% | 79.2만 |
|---|
| 2026.04.27 | ₩68,699 | ₩68,793 | ₩68,377 | ₩68,512 | -0.27% | 37.1만 |
|---|
| 2026.04.24 | ₩68,659 | ₩68,874 | ₩68,458 | ₩68,766 | +0.16% | 38.4만 |
|---|
| 2026.04.23 | ₩68,901 | ₩69,021 | ₩67,921 | ₩68,565 | -0.49% | 43.8만 |
|---|
| 2026.04.22 | ₩69,142 | ₩69,142 | ₩68,740 | ₩68,954 | -0.27% | 43.3만 |
|---|
| 2026.04.21 | ₩69,504 | ₩69,933 | ₩68,592 | ₩68,659 | -1.22% | 47.4만 |
|---|
| 2026.04.20 | ₩69,933 | ₩70,054 | ₩69,611 | ₩69,906 | -0.04% | 83.5만 |
|---|
| 2026.04.17 | ₩70,269 | ₩70,483 | ₩70,041 | ₩70,282 | +0.02% | 109.2만 |
|---|
| 2026.04.16 | ₩69,719 | ₩69,719 | ₩69,236 | ₩69,424 | -0.42% | 99만 |
|---|
| 2026.04.15 | ₩69,625 | ₩69,652 | ₩69,303 | ₩69,518 | -0.15% | 37.4만 |
|---|
| 2026.04.14 | ₩69,571 | ₩69,920 | ₩69,531 | ₩69,813 | +0.35% | 32.2만 |
|---|
| 2026.04.13 | ₩68,659 | ₩69,450 | ₩68,632 | ₩69,397 | +1.07% | 40.6만 |
|---|
| 2026.04.10 | ₩69,383 | ₩69,424 | ₩68,968 | ₩69,182 | -0.29% | 46.4만 |
|---|
| 2026.04.09 | ₩68,592 | ₩69,263 | ₩68,216 | ₩69,048 | +0.66% | 57.6만 |
|---|
| 2026.04.08 | ₩69,303 | ₩69,571 | ₩68,860 | ₩69,330 | +0.04% | 91.6만 |
|---|
| 2026.04.07 | ₩66,875 | ₩67,439 | ₩66,312 | ₩67,251 | +0.56% | 125.4만 |
|---|
| 2026.04.06 | ₩67,076 | ₩67,559 | ₩67,036 | ₩67,479 | +0.60% | 91.6만 |
|---|
| 2026.04.02 | ₩66,272 | ₩67,385 | ₩65,762 | ₩67,117 | +1.28% | 207만 |
|---|
| 2026.04.01 | ₩66,996 | ₩67,559 | ₩66,969 | ₩67,345 | +0.52% | 90.7만 |
|---|
| 2026.03.31 | ₩65,400 | ₩66,446 | ₩65,225 | ₩66,258 | +1.31% | 101.1만 |
|---|
| 2026.03.30 | ₩65,051 | ₩65,279 | ₩64,448 | ₩64,743 | -0.47% | 58.4만 |
|---|
| 2026.03.27 | ₩64,515 | ₩64,957 | ₩64,126 | ₩64,327 | -0.29% | 61.4만 |
|---|
| 2026.03.26 | ₩65,212 | ₩65,601 | ₩64,756 | ₩64,769 | -0.68% | 76.2만 |
|---|
| 2026.03.25 | ₩65,829 | ₩66,084 | ₩65,494 | ₩65,829 | 0.00% | 71.5만 |
|---|
| 2026.03.24 | ₩64,354 | ₩65,065 | ₩64,032 | ₩64,823 | +0.73% | 89.4만 |
|---|
| 2026.03.23 | ₩64,863 | ₩65,574 | ₩64,421 | ₩64,917 | +0.08% | 188.7만 |
|---|
| 2026.03.20 | ₩65,266 | ₩65,386 | ₩63,428 | ₩63,764 | -2.30% | 74.4만 |
|---|
| 2026.03.19 | ₩64,823 | ₩65,574 | ₩64,394 | ₩65,333 | +0.79% | 165.7만 |
|---|
| 2026.03.18 | ₩66,687 | ₩66,741 | ₩66,044 | ₩66,124 | -0.84% | 70.8만 |
|---|
| 2026.03.17 | ₩67,036 | ₩67,157 | ₩66,741 | ₩66,835 | -0.30% | 62.9만 |
|---|
| 2026.03.16 | ₩66,486 | ₩66,822 | ₩66,258 | ₩66,714 | +0.34% | 76.2만 |
|---|
| 2026.03.13 | ₩66,634 | ₩66,808 | ₩65,896 | ₩65,963 | -1.01% | 47.3만 |
|---|
| 2026.03.12 | ₩66,459 | ₩66,687 | ₩65,936 | ₩66,285 | -0.26% | 105.8만 |
|---|
| 2026.03.11 | ₩66,714 | ₩67,036 | ₩66,540 | ₩66,942 | +0.34% | 69.9만 |
|---|
| 2026.03.10 | ₩67,050 | ₩67,720 | ₩66,781 | ₩66,915 | -0.20% | 99.7만 |
|---|
| 2026.03.09 | ₩65,668 | ₩66,969 | ₩65,118 | ₩66,822 | +1.76% | 92.8만 |
|---|
| 2026.03.06 | ₩65,910 | ₩66,634 | ₩65,722 | ₩66,379 | +0.71% | 110.1만 |
|---|
| 2026.03.05 | ₩67,425 | ₩67,653 | ₩66,540 | ₩67,009 | -0.62% | 87만 |
|---|
| 2026.03.04 | ₩67,881 | ₩68,458 | ₩67,734 | ₩68,284 | +0.59% | 97.9만 |
|---|
| 2026.03.03 | ₩66,822 | ₩67,868 | ₩66,366 | ₩67,626 | +1.20% | 151.3만 |
|---|
| 2026.03.02 | ₩69,021 | ₩69,571 | ₩68,887 | ₩69,397 | +0.54% | 99.2만 |
|---|
| 2026.02.27 | ₩70,309 | ₩70,510 | ₩70,054 | ₩70,188 | -0.17% | 61.9만 |
|---|
| 2026.02.26 | ₩70,416 | ₩70,537 | ₩69,987 | ₩70,349 | -0.10% | 47.1만 |
|---|
| 2026.02.25 | ₩70,175 | ₩70,430 | ₩70,041 | ₩70,389 | +0.31% | 43.3만 |
|---|
| 2026.02.24 | ₩69,585 | ₩69,906 | ₩69,518 | ₩69,826 | +0.35% | 82만 |
|---|
| 2026.02.23 | ₩69,732 | ₩69,947 | ₩69,370 | ₩69,531 | -0.29% | 45.7만 |
|---|
| 2026.02.20 | ₩69,330 | ₩69,880 | ₩68,981 | ₩69,853 | +0.75% | 55.4만 |
|---|
| 2026.02.19 | ₩69,129 | ₩69,558 | ₩69,075 | ₩69,383 | +0.37% | 76.5만 |
|---|
| 2026.02.18 | ₩69,330 | ₩69,625 | ₩69,169 | ₩69,464 | +0.19% | 90.1만 |
|---|
| 2026.02.17 | ₩68,632 | ₩69,075 | ₩68,418 | ₩68,994 | +0.53% | 84.7만 |
|---|
| 2026.02.13 | ₩68,699 | ₩68,914 | ₩68,351 | ₩68,793 | +0.14% | 43.9만 |
|---|
| 2026.02.12 | ₩69,316 | ₩69,383 | ₩68,552 | ₩68,780 | -0.77% | 55.3만 |
|---|
| 2026.02.11 | ₩69,316 | ₩69,397 | ₩68,860 | ₩69,303 | -0.02% | 60.1만 |
|---|
| 2026.02.10 | ₩68,954 | ₩69,102 | ₩68,874 | ₩68,874 | -0.12% | 113.9만 |
|---|
| 2026.02.09 | ₩68,337 | ₩68,874 | ₩68,136 | ₩68,807 | +0.69% | 110.4만 |
|---|
| 2026.02.06 | ₩67,734 | ₩68,377 | ₩67,734 | ₩68,337 | +0.89% | 73.7만 |
|---|
| 2026.02.05 | ₩67,090 | ₩67,506 | ₩67,036 | ₩67,076 | -0.02% | 111만 |
|---|
| 2026.02.04 | ₩68,136 | ₩68,310 | ₩67,573 | ₩67,868 | -0.39% | 122.4만 |
|---|
| 2026.02.03 | ₩67,425 | ₩67,559 | ₩66,956 | ₩67,398 | -0.04% | 56.9만 |
|---|
| 2026.02.02 | ₩67,076 | ₩67,586 | ₩67,076 | ₩67,559 | +0.72% | 105.8만 |
|---|
| 2026.01.30 | ₩66,889 | ₩67,023 | ₩66,459 | ₩66,755 | -0.20% | 78.8만 |
|---|
| 2026.01.29 | ₩67,023 | ₩67,050 | ₩66,191 | ₩66,902 | -0.18% | 107.3만 |
|---|
| 2026.01.28 | ₩66,580 | ₩66,580 | ₩66,392 | ₩66,459 | -0.18% | 74.3만 |
|---|
| 2026.01.27 | ₩66,862 | ₩67,050 | ₩66,808 | ₩66,822 | -0.06% | 101.7만 |
|---|
| 2026.01.26 | ₩66,594 | ₩66,768 | ₩66,553 | ₩66,553 | -0.06% | 53.8만 |
|---|
| 2026.01.23 | ₩66,714 | ₩66,768 | ₩66,513 | ₩66,580 | -0.20% | 53.4만 |
|---|
| 2026.01.22 | ₩67,036 | ₩67,170 | ₩66,835 | ₩66,915 | -0.18% | 154.7만 |
|---|
| 2026.01.21 | ₩66,231 | ₩67,076 | ₩66,057 | ₩66,902 | +1.01% | 74.9만 |
|---|
| 2026.01.20 | ₩66,379 | ₩66,459 | ₩66,057 | ₩66,205 | -0.26% | 55.7만 |
|---|
| 2026.01.16 | ₩67,425 | ₩67,586 | ₩67,304 | ₩67,519 | +0.14% | 61.1만 |
|---|
| 2026.01.15 | ₩67,693 | ₩67,693 | ₩67,412 | ₩67,439 | -0.38% | 50.3만 |
|---|
| 2026.01.14 | ₩67,237 | ₩67,358 | ₩67,103 | ₩67,345 | +0.16% | 33.2만 |
|---|
| 2026.01.13 | ₩67,157 | ₩67,170 | ₩66,929 | ₩67,036 | -0.18% | 88.7만 |
|---|
| 2026.01.12 | ₩66,942 | ₩67,291 | ₩66,942 | ₩67,291 | +0.52% | 39만 |
|---|
| 2026.01.09 | ₩66,647 | ₩66,996 | ₩66,647 | ₩66,942 | +0.44% | 85.3만 |
|---|
| 2026.01.08 | ₩65,977 | ₩66,231 | ₩65,950 | ₩66,218 | +0.37% | 39.1만 |
|---|
| 2026.01.07 | ₩66,111 | ₩66,205 | ₩66,003 | ₩66,097 | -0.02% | 80.2만 |
|---|
| 2026.01.06 | ₩66,030 | ₩66,298 | ₩66,030 | ₩66,164 | +0.20% | 121만 |
|---|
| 2026.01.05 | ₩65,521 | ₩65,963 | ₩65,521 | ₩65,856 | +0.51% | 91.3만 |
|---|
| 2026.01.02 | ₩65,172 | ₩65,306 | ₩64,971 | ₩65,252 | +0.12% | 32만 |
|---|
| 2025.12.31 | ₩64,783 | ₩64,783 | ₩64,515 | ₩64,528 | -0.39% | 37.4만 |
|---|
| 2025.12.30 | ₩64,810 | ₩64,917 | ₩64,756 | ₩64,783 | -0.04% | 52.2만 |
|---|
| 2025.12.29 | ₩64,501 | ₩64,635 | ₩64,448 | ₩64,541 | +0.06% | 139만 |
|---|
| 2025.12.26 | ₩64,729 | ₩64,729 | ₩64,501 | ₩64,716 | -0.02% | 97.6만 |
|---|
| 2025.12.24 | ₩64,488 | ₩64,541 | ₩64,394 | ₩64,541 | +0.08% | 18.9만 |
|---|
| 2025.12.23 | ₩64,515 | ₩64,608 | ₩64,448 | ₩64,488 | -0.04% | 38.1만 |
|---|
| 2025.12.22 | ₩64,220 | ₩64,300 | ₩64,072 | ₩64,287 | +0.10% | 41.4만 |
|---|
| 2025.12.19 | ₩64,112 | ₩64,515 | ₩64,112 | ₩64,367 | +0.40% | 35.5만 |
|---|
| 2025.12.18 | ₩65,386 | ₩65,655 | ₩65,306 | ₩65,360 | -0.04% | 65만 |
|---|
| 2025.12.17 | ₩65,360 | ₩65,453 | ₩64,930 | ₩64,930 | -0.66% | 35.8만 |
|---|
| 2025.12.16 | ₩65,400 | ₩65,400 | ₩65,132 | ₩65,293 | -0.16% | 44.4만 |
|---|
| 2025.12.15 | ₩65,735 | ₩65,842 | ₩65,601 | ₩65,668 | -0.10% | 48.5만 |
|---|
| 2025.12.12 | ₩65,762 | ₩65,802 | ₩65,172 | ₩65,306 | -0.69% | 534.1만 |
|---|
| 2025.12.11 | ₩65,293 | ₩65,682 | ₩65,293 | ₩65,628 | +0.51% | 36.1만 |
|---|
| 2025.12.10 | ₩65,078 | ₩65,507 | ₩65,051 | ₩65,400 | +0.49% | 44.3만 |
|---|
| 2025.12.09 | ₩65,091 | ₩65,346 | ₩65,024 | ₩65,024 | -0.10% | 40만 |
|---|
| 2025.12.08 | ₩65,105 | ₩65,185 | ₩64,944 | ₩65,024 | -0.12% | 35.3만 |
|---|
| 2025.12.05 | ₩65,333 | ₩65,360 | ₩65,078 | ₩65,105 | -0.35% | 36.1만 |
|---|
| 2025.12.04 | ₩65,132 | ₩65,319 | ₩64,984 | ₩65,118 | -0.02% | 35.2만 |
|---|
| 2025.12.03 | ₩64,635 | ₩64,904 | ₩64,622 | ₩64,877 | +0.37% | 59.5만 |
|---|
| 2025.12.02 | ₩64,890 | ₩64,890 | ₩64,689 | ₩64,823 | -0.10% | 42.2만 |
|---|
| 2025.12.01 | ₩64,528 | ₩64,850 | ₩64,528 | ₩64,568 | +0.06% | 47.8만 |
|---|
| 2025.11.28 | ₩64,743 | ₩65,051 | ₩64,743 | ₩64,971 | +0.35% | 35.7만 |
|---|
| 2025.11.26 | ₩64,595 | ₩64,890 | ₩64,582 | ₩64,769 | +0.27% | 46.8만 |
|---|
| 2025.11.25 | ₩63,857 | ₩64,287 | ₩63,616 | ₩64,246 | +0.61% | 37.2만 |
|---|
| 2025.11.24 | ₩63,643 | ₩63,857 | ₩63,482 | ₩63,683 | +0.06% | 47.9만 |
|---|
| 2025.11.21 | ₩63,415 | ₩63,817 | ₩63,133 | ₩63,629 | +0.34% | 81.8만 |
|---|
| 2025.11.20 | ₩63,951 | ₩64,112 | ₩62,758 | ₩62,811 | -1.78% | 51.6만 |
|---|
| 2025.11.19 | ₩63,509 | ₩63,764 | ₩63,066 | ₩63,589 | +0.13% | 55.3만 |
|---|
| 2025.11.18 | ₩63,214 | ₩63,576 | ₩63,026 | ₩63,375 | +0.25% | 41.6만 |
|---|
| 2025.11.17 | ₩64,421 | ₩64,622 | ₩63,898 | ₩64,112 | -0.48% | 36.2만 |
|---|
| 2025.11.14 | ₩64,407 | ₩64,930 | ₩64,085 | ₩64,769 | +0.56% | 37만 |
|---|
| 2025.11.13 | ₩65,521 | ₩65,574 | ₩64,783 | ₩64,890 | -0.96% | 43.6만 |
|---|
| 2025.11.12 | ₩65,655 | ₩65,869 | ₩65,614 | ₩65,735 | +0.12% | 47.8만 |
|---|
| 2025.11.11 | ₩65,065 | ₩65,400 | ₩65,065 | ₩65,279 | +0.33% | 31.7만 |
|---|
| 2025.11.10 | ₩64,622 | ₩64,944 | ₩64,528 | ₩64,917 | +0.46% | 30.2만 |
|---|
| 2025.11.07 | ₩63,777 | ₩64,246 | ₩63,482 | ₩64,233 | +0.72% | 62.7만 |
|---|
| 2025.11.06 | ₩64,461 | ₩64,461 | ₩63,965 | ₩64,085 | -0.58% | 48.6만 |
|---|
| 2025.11.05 | ₩64,166 | ₩64,595 | ₩64,166 | ₩64,474 | +0.48% | 42.1만 |
|---|
| 2025.11.04 | ₩63,965 | ₩64,300 | ₩63,951 | ₩64,112 | +0.23% | 64.9만 |
|---|
| 2025.11.03 | ₩64,662 | ₩64,662 | ₩64,421 | ₩64,501 | -0.25% | 51.5만 |
|---|
| 2025.10.31 | ₩64,474 | ₩64,649 | ₩64,220 | ₩64,515 | +0.06% | 47.8만 |
|---|
| 2025.10.30 | ₩64,380 | ₩64,756 | ₩64,380 | ₩64,461 | +0.13% | 60.3만 |
|---|
| 2025.10.29 | ₩64,608 | ₩64,676 | ₩64,313 | ₩64,501 | -0.17% | 64만 |
|---|
| 2025.10.28 | ₩64,756 | ₩64,783 | ₩64,595 | ₩64,595 | -0.25% | 101.3만 |
|---|
| 2025.10.27 | ₩64,662 | ₩64,756 | ₩64,635 | ₩64,716 | +0.08% | 29.2만 |
|---|
| 2025.10.24 | ₩64,340 | ₩64,474 | ₩64,287 | ₩64,300 | -0.06% | 32.4만 |
|---|
| 2025.10.23 | ₩64,059 | ₩64,313 | ₩64,059 | ₩64,246 | +0.29% | 56.7만 |
|---|
| 2025.10.22 | ₩64,045 | ₩64,246 | ₩63,616 | ₩63,911 | -0.21% | 61.2만 |
|---|
| 2025.10.21 | ₩64,152 | ₩64,220 | ₩63,924 | ₩64,005 | -0.23% | 59.6만 |
|---|
| 2025.10.20 | ₩63,857 | ₩64,233 | ₩63,857 | ₩64,179 | +0.50% | 39.5만 |
|---|
| 2025.10.17 | ₩63,214 | ₩63,723 | ₩63,120 | ₩63,723 | +0.81% | 662.6만 |
|---|
| 2025.10.16 | ₩63,629 | ₩63,723 | ₩63,187 | ₩63,334 | -0.46% | 182.3만 |
|---|
| 2025.10.15 | ₩63,401 | ₩63,495 | ₩62,932 | ₩63,267 | -0.21% | 62.2만 |
|---|
| 2025.10.14 | ₩62,704 | ₩63,361 | ₩62,556 | ₩63,173 | +0.75% | 53.1만 |
|---|
| 2025.10.13 | ₩62,717 | ₩63,039 | ₩62,369 | ₩63,012 | +0.47% | 30.9만 |
|---|
| 2025.10.10 | ₩63,535 | ₩63,576 | ₩62,261 | ₩62,302 | -1.94% | 91만 |
|---|