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 | ₩73,428 | ₩73,682 | ₩73,320 | ₩73,615 | +0.26% | 48.4만 |
| 2026.10.08 | ₩73,133 | ₩73,160 | ₩72,744 | ₩73,079 | -0.07% | 76.5만 |
| 2026.10.07 | ₩73,267 | ₩73,548 | ₩73,119 | ₩73,455 | +0.26% | 43.6만 |
| 2026.10.06 | ₩74,112 | ₩74,339 | ₩73,964 | ₩74,018 | -0.13% | 66.4만 |
| 2026.10.05 | ₩73,790 | ₩74,152 | ₩73,575 | ₩74,031 | +0.33% | 45.3만 |
| 2026.10.02 | ₩73,535 | ₩73,884 | ₩73,280 | ₩73,776 | +0.33% | 41.2만 |
| 2026.10.01 | ₩73,455 | ₩73,548 | ₩72,811 | ₩73,200 | -0.35% | 100.5만 |
| 2026.09.30 | ₩74,004 | ₩74,205 | ₩73,414 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,682 |
| -0.43% |
| 77.1만 |
| 2026.09.29 | ₩73,937 | ₩74,179 | ₩73,589 | ₩73,924 | -0.02% | 60만 |
|---|
| 2026.09.28 | ₩74,112 | ₩74,460 | ₩73,817 | ₩74,165 | +0.07% | 62.3만 |
|---|
| 2026.09.25 | ₩74,098 | ₩74,407 | ₩73,870 | ₩74,326 | +0.31% | 38.3만 |
|---|
| 2026.09.24 | ₩73,937 | ₩74,125 | ₩73,562 | ₩73,937 | 0.00% | 52.3만 |
|---|
| 2026.09.23 | ₩74,179 | ₩74,339 | ₩73,763 | ₩73,964 | -0.29% | 53.7만 |
|---|
| 2026.09.22 | ₩74,567 | ₩74,903 | ₩74,326 | ₩74,661 | +0.13% | 33.6만 |
|---|
| 2026.09.21 | ₩74,205 | ₩74,500 | ₩73,991 | ₩74,353 | +0.20% | 35.5만 |
|---|
| 2026.09.18 | ₩73,723 | ₩73,776 | ₩73,294 | ₩73,414 | -0.42% | 33.5만 |
|---|
| 2026.09.17 | ₩74,246 | ₩74,313 | ₩74,004 | ₩74,152 | -0.13% | 55.3만 |
|---|
| 2026.09.16 | ₩73,709 | ₩73,857 | ₩73,092 | ₩73,441 | -0.36% | 48.2만 |
|---|
| 2026.09.15 | ₩73,361 | ₩73,361 | ₩73,039 | ₩73,253 | -0.15% | 61.4만 |
|---|
| 2026.09.14 | ₩73,562 | ₩73,750 | ₩73,294 | ₩73,468 | -0.13% | 50.6만 |
|---|
| 2026.09.11 | ₩73,468 | ₩73,937 | ₩73,468 | ₩73,763 | +0.40% | 28.2만 |
|---|
| 2026.09.10 | ₩73,307 | ₩73,347 | ₩72,958 | ₩72,999 | -0.42% | 36.5만 |
|---|
| 2026.09.09 | ₩73,803 | ₩74,004 | ₩73,387 | ₩73,387 | -0.56% | 52.1만 |
|---|
| 2026.09.08 | ₩74,634 | ₩74,903 | ₩74,259 | ₩74,393 | -0.32% | 41.9만 |
|---|
| 2026.09.04 | ₩74,608 | ₩75,104 | ₩74,608 | ₩75,050 | +0.59% | 32.9만 |
|---|
| 2026.09.03 | ₩74,675 | ₩75,010 | ₩74,487 | ₩74,929 | +0.34% | 34.2만 |
|---|
| 2026.09.02 | ₩74,246 | ₩74,661 | ₩74,205 | ₩74,554 | +0.42% | 28만 |
|---|
| 2026.09.01 | ₩74,608 | ₩74,849 | ₩74,165 | ₩74,353 | -0.34% | 48.3만 |
|---|
| 2026.08.31 | ₩75,131 | ₩75,359 | ₩74,581 | ₩74,742 | -0.52% | 31.2만 |
|---|
| 2026.08.28 | ₩75,211 | ₩75,399 | ₩74,876 | ₩74,983 | -0.30% | 40.7만 |
|---|
| 2026.08.27 | ₩74,970 | ₩74,970 | ₩74,608 | ₩74,876 | -0.13% | 36.5만 |
|---|
| 2026.08.26 | ₩75,265 | ₩75,452 | ₩75,010 | ₩75,104 | -0.21% | 34.8만 |
|---|
| 2026.08.25 | ₩75,184 | ₩75,318 | ₩74,889 | ₩75,211 | +0.04% | 35.7만 |
|---|
| 2026.08.24 | ₩74,809 | ₩74,943 | ₩74,621 | ₩74,876 | +0.09% | 52.2만 |
|---|
| 2026.08.21 | ₩74,836 | ₩75,023 | ₩74,541 | ₩74,849 | +0.02% | 34.5만 |
|---|
| 2026.08.20 | ₩74,259 | ₩74,554 | ₩74,219 | ₩74,366 | +0.14% | 33.4만 |
|---|
| 2026.08.19 | ₩74,661 | ₩74,822 | ₩74,313 | ₩74,500 | -0.22% | 74.9만 |
|---|
| 2026.08.18 | ₩75,171 | ₩75,318 | ₩74,702 | ₩74,782 | -0.52% | 25.8만 |
|---|
| 2026.08.17 | ₩75,587 | ₩75,841 | ₩75,479 | ₩75,493 | -0.12% | 38.6만 |
|---|
| 2026.08.14 | ₩75,734 | ₩75,841 | ₩75,573 | ₩75,721 | -0.02% | 26.8만 |
|---|
| 2026.08.13 | ₩75,855 | ₩76,217 | ₩75,814 | ₩75,949 | +0.12% | 36.4만 |
|---|
| 2026.08.12 | ₩75,667 | ₩75,841 | ₩75,546 | ₩75,814 | +0.19% | 54.5만 |
|---|
| 2026.08.11 | ₩75,654 | ₩75,788 | ₩75,184 | ₩75,426 | -0.30% | 33.3만 |
|---|
| 2026.08.10 | ₩75,452 | ₩76,042 | ₩74,970 | ₩75,385 | -0.09% | 57.2만 |
|---|
| 2026.08.07 | ₩75,493 | ₩75,855 | ₩75,131 | ₩75,439 | -0.07% | 31.1만 |
|---|
| 2026.08.06 | ₩74,983 | ₩75,278 | ₩74,903 | ₩74,956 | -0.04% | 28.7만 |
|---|
| 2026.08.05 | ₩74,943 | ₩75,385 | ₩74,567 | ₩74,769 | -0.23% | 46만 |
|---|
| 2026.08.04 | ₩74,433 | ₩74,916 | ₩74,179 | ₩74,715 | +0.38% | 31.7만 |
|---|
| 2026.08.03 | ₩73,656 | ₩74,085 | ₩73,320 | ₩73,964 | +0.42% | 32.4만 |
|---|
| 2026.07.31 | ₩73,924 | ₩74,259 | ₩73,361 | ₩73,682 | -0.33% | 28.3만 |
|---|
| 2026.07.30 | ₩73,870 | ₩74,326 | ₩73,535 | ₩74,152 | +0.38% | 41.4만 |
|---|
| 2026.07.29 | ₩73,562 | ₩74,004 | ₩72,932 | ₩73,052 | -0.69% | 27.2만 |
|---|
| 2026.07.28 | ₩73,240 | ₩73,830 | ₩72,958 | ₩73,602 | +0.49% | 41만 |
|---|
| 2026.07.27 | ₩73,910 | ₩74,058 | ₩73,334 | ₩73,750 | -0.22% | 30.7만 |
|---|
| 2026.07.24 | ₩73,428 | ₩73,736 | ₩73,133 | ₩73,320 | -0.15% | 30.1만 |
|---|
| 2026.07.23 | ₩72,824 | ₩73,267 | ₩72,730 | ₩72,958 | +0.18% | 36.5만 |
|---|
| 2026.07.22 | ₩73,709 | ₩73,991 | ₩73,615 | ₩73,642 | -0.09% | 32만 |
|---|
| 2026.07.21 | ₩72,999 | ₩73,642 | ₩72,704 | ₩73,387 | +0.53% | 37.1만 |
|---|
| 2026.07.20 | ₩72,744 | ₩72,851 | ₩72,234 | ₩72,489 | -0.35% | 42.6만 |
|---|
| 2026.07.17 | ₩72,315 | ₩72,891 | ₩71,778 | ₩72,744 | +0.59% | 41.9만 |
|---|
| 2026.07.16 | ₩72,905 | ₩73,347 | ₩72,704 | ₩72,972 | +0.09% | 38.4만 |
|---|
| 2026.07.15 | ₩73,495 | ₩73,817 | ₩73,039 | ₩73,455 | -0.05% | 51.1만 |
|---|
| 2026.07.14 | ₩73,374 | ₩73,669 | ₩73,106 | ₩73,294 | -0.11% | 61.2만 |
|---|
| 2026.07.13 | ₩73,119 | ₩73,320 | ₩72,784 | ₩72,972 | -0.20% | 36.2만 |
|---|
| 2026.07.10 | ₩73,361 | ₩73,750 | ₩73,079 | ₩73,441 | +0.11% | 39.6만 |
|---|
| 2026.07.09 | ₩72,932 | ₩73,481 | ₩72,771 | ₩73,213 | +0.39% | 73.4만 |
|---|
| 2026.07.08 | ₩72,610 | ₩72,905 | ₩72,221 | ₩72,771 | +0.22% | 58.4만 |
|---|
| 2026.07.07 | ₩73,924 | ₩74,044 | ₩73,227 | ₩73,414 | -0.69% | 94.8만 |
|---|
| 2026.07.06 | ₩73,951 | ₩74,299 | ₩73,763 | ₩74,259 | +0.42% | 58.7만 |
|---|
| 2026.07.02 | ₩73,508 | ₩74,031 | ₩73,025 | ₩73,401 | -0.15% | 46.2만 |
|---|
| 2026.07.01 | ₩72,851 | ₩73,146 | ₩72,623 | ₩72,918 | +0.09% | 57.2만 |
|---|
| 2026.06.30 | ₩73,039 | ₩73,374 | ₩72,663 | ₩73,253 | +0.29% | 31만 |
|---|
| 2026.06.29 | ₩72,650 | ₩73,079 | ₩72,248 | ₩73,039 | +0.54% | 35.3만 |
|---|
| 2026.06.26 | ₩72,288 | ₩72,784 | ₩72,207 | ₩72,382 | +0.13% | 58.1만 |
|---|
| 2026.06.25 | ₩73,052 | ₩73,307 | ₩72,704 | ₩72,932 | -0.17% | 42.8만 |
|---|
| 2026.06.24 | ₩72,382 | ₩72,677 | ₩72,167 | ₩72,382 | 0.00% | 54.3만 |
|---|
| 2026.06.23 | ₩72,167 | ₩72,985 | ₩72,060 | ₩72,368 | +0.28% | 48만 |
|---|
| 2026.06.22 | ₩73,669 | ₩73,723 | ₩73,213 | ₩73,656 | -0.02% | 69.5만 |
|---|
| 2026.06.18 | ₩73,240 | ₩73,455 | ₩72,972 | ₩73,347 | +0.15% | 31.2만 |
|---|
| 2026.06.17 | ₩72,891 | ₩73,320 | ₩72,502 | ₩72,623 | -0.37% | 53.1만 |
|---|
| 2026.06.16 | ₩72,529 | ₩73,562 | ₩72,301 | ₩72,368 | -0.22% | 45.7만 |
|---|
| 2026.06.15 | ₩72,623 | ₩72,744 | ₩72,181 | ₩72,422 | -0.28% | 49.4만 |
|---|
| 2026.06.12 | ₩71,711 | ₩72,100 | ₩71,363 | ₩71,993 | +0.39% | 28.5만 |
|---|
| 2026.06.11 | ₩70,558 | ₩71,778 | ₩70,451 | ₩71,738 | +1.67% | 40.3만 |
|---|
| 2026.06.10 | ₩70,156 | ₩70,732 | ₩69,727 | ₩69,807 | -0.50% | 64.9만 |
|---|
| 2026.06.09 | ₩71,081 | ₩71,390 | ₩69,794 | ₩70,612 | -0.66% | 44.5만 |
|---|
| 2026.06.08 | ₩70,692 | ₩70,934 | ₩70,531 | ₩70,652 | -0.06% | 40만 |
|---|
| 2026.06.05 | ₩71,229 | ₩71,296 | ₩70,022 | ₩70,075 | -1.62% | 39.2만 |
|---|
| 2026.06.04 | ₩71,255 | ₩71,725 | ₩71,175 | ₩71,550 | +0.41% | 40.1만 |
|---|
| 2026.06.03 | ₩71,363 | ₩71,403 | ₩71,081 | ₩71,121 | -0.34% | 62.6만 |
|---|
| 2026.06.02 | ₩71,121 | ₩71,671 | ₩71,081 | ₩71,457 | +0.47% | 46.2만 |
|---|
| 2026.06.01 | ₩70,746 | ₩71,296 | ₩70,572 | ₩71,027 | +0.40% | 31.8만 |
|---|
| 2026.05.29 | ₩71,242 | ₩71,550 | ₩70,947 | ₩71,041 | -0.28% | 24.9만 |
|---|
| 2026.05.28 | ₩70,813 | ₩71,282 | ₩70,732 | ₩71,095 | +0.40% | 27.8만 |
|---|
| 2026.05.27 | ₩71,390 | ₩71,671 | ₩71,068 | ₩71,215 | -0.24% | 37.7만 |
|---|
| 2026.05.26 | ₩71,483 | ₩71,738 | ₩71,175 | ₩71,403 | -0.11% | 35.8만 |
|---|
| 2026.05.22 | ₩70,786 | ₩71,135 | ₩70,572 | ₩70,786 | 0.00% | 29.8만 |
|---|
| 2026.05.21 | ₩70,075 | ₩71,027 | ₩69,901 | ₩70,773 | +1.00% | 33.1만 |
|---|
| 2026.05.20 | ₩69,579 | ₩70,491 | ₩69,485 | ₩70,451 | +1.25% | 39.4만 |
|---|
| 2026.05.19 | ₩69,459 | ₩69,713 | ₩69,351 | ₩69,472 | +0.02% | 47.3만 |
|---|
| 2026.05.18 | ₩69,606 | ₩69,968 | ₩69,217 | ₩69,713 | +0.15% | 40.4만 |
|---|
| 2026.05.15 | ₩69,325 | ₩70,022 | ₩69,097 | ₩69,204 | -0.17% | 32.8만 |
|---|
| 2026.05.14 | ₩70,491 | ₩70,491 | ₩69,915 | ₩70,129 | -0.51% | 44.3만 |
|---|
| 2026.05.13 | ₩69,485 | ₩70,169 | ₩69,432 | ₩70,049 | +0.81% | 32.5만 |
|---|
| 2026.05.12 | ₩69,338 | ₩69,552 | ₩69,030 | ₩69,459 | +0.17% | 46.6만 |
|---|
| 2026.05.11 | ₩69,539 | ₩69,713 | ₩69,485 | ₩69,606 | +0.10% | 40.1만 |
|---|
| 2026.05.08 | ₩69,552 | ₩69,740 | ₩69,351 | ₩69,646 | +0.13% | 49.7만 |
|---|
| 2026.05.07 | ₩70,250 | ₩70,250 | ₩69,123 | ₩69,244 | -1.43% | 44.7만 |
|---|
| 2026.05.06 | ₩70,075 | ₩70,411 | ₩69,888 | ₩70,344 | +0.38% | 49.6만 |
|---|
| 2026.05.05 | ₩68,587 | ₩68,936 | ₩68,051 | ₩68,842 | +0.37% | 40.7만 |
|---|
| 2026.05.04 | ₩68,413 | ₩68,440 | ₩67,702 | ₩67,890 | -0.76% | 35.9만 |
|---|
| 2026.05.01 | ₩68,627 | ₩68,895 | ₩68,507 | ₩68,641 | +0.02% | 57.8만 |
|---|
| 2026.04.30 | ₩68,332 | ₩68,909 | ₩67,984 | ₩68,788 | +0.67% | 36.8만 |
|---|
| 2026.04.29 | ₩67,997 | ₩68,077 | ₩67,555 | ₩67,809 | -0.28% | 36.7만 |
|---|
| 2026.04.28 | ₩68,225 | ₩68,399 | ₩68,077 | ₩68,265 | +0.06% | 79.2만 |
|---|
| 2026.04.27 | ₩68,681 | ₩68,775 | ₩68,359 | ₩68,493 | -0.27% | 37.1만 |
|---|
| 2026.04.24 | ₩68,641 | ₩68,855 | ₩68,440 | ₩68,748 | +0.16% | 38.4만 |
|---|
| 2026.04.23 | ₩68,882 | ₩69,003 | ₩67,903 | ₩68,547 | -0.49% | 43.8만 |
|---|
| 2026.04.22 | ₩69,123 | ₩69,123 | ₩68,721 | ₩68,936 | -0.27% | 43.3만 |
|---|
| 2026.04.21 | ₩69,485 | ₩69,915 | ₩68,574 | ₩68,641 | -1.22% | 47.4만 |
|---|
| 2026.04.20 | ₩69,915 | ₩70,035 | ₩69,593 | ₩69,888 | -0.04% | 83.5만 |
|---|
| 2026.04.17 | ₩70,250 | ₩70,464 | ₩70,022 | ₩70,263 | +0.02% | 109.2만 |
|---|
| 2026.04.16 | ₩69,700 | ₩69,700 | ₩69,217 | ₩69,405 | -0.42% | 99만 |
|---|
| 2026.04.15 | ₩69,606 | ₩69,633 | ₩69,284 | ₩69,499 | -0.15% | 37.4만 |
|---|
| 2026.04.14 | ₩69,552 | ₩69,901 | ₩69,512 | ₩69,794 | +0.35% | 32.2만 |
|---|
| 2026.04.13 | ₩68,641 | ₩69,432 | ₩68,614 | ₩69,378 | +1.07% | 40.6만 |
|---|
| 2026.04.10 | ₩69,365 | ₩69,405 | ₩68,949 | ₩69,164 | -0.29% | 46.4만 |
|---|
| 2026.04.09 | ₩68,574 | ₩69,244 | ₩68,198 | ₩69,030 | +0.66% | 57.6만 |
|---|
| 2026.04.08 | ₩69,284 | ₩69,552 | ₩68,842 | ₩69,311 | +0.04% | 91.6만 |
|---|
| 2026.04.07 | ₩66,857 | ₩67,420 | ₩66,294 | ₩67,233 | +0.56% | 125.4만 |
|---|
| 2026.04.06 | ₩67,058 | ₩67,541 | ₩67,018 | ₩67,461 | +0.60% | 91.6만 |
|---|
| 2026.04.02 | ₩66,254 | ₩67,367 | ₩65,744 | ₩67,099 | +1.28% | 207만 |
|---|
| 2026.04.01 | ₩66,978 | ₩67,541 | ₩66,951 | ₩67,327 | +0.52% | 90.7만 |
|---|
| 2026.03.31 | ₩65,382 | ₩66,428 | ₩65,208 | ₩66,240 | +1.31% | 101.1만 |
|---|
| 2026.03.30 | ₩65,034 | ₩65,262 | ₩64,430 | ₩64,725 | -0.47% | 58.4만 |
|---|
| 2026.03.27 | ₩64,497 | ₩64,940 | ₩64,108 | ₩64,310 | -0.29% | 61.4만 |
|---|
| 2026.03.26 | ₩65,195 | ₩65,583 | ₩64,739 | ₩64,752 | -0.68% | 76.2만 |
|---|
| 2026.03.25 | ₩65,811 | ₩66,066 | ₩65,476 | ₩65,811 | 0.00% | 71.5만 |
|---|
| 2026.03.24 | ₩64,336 | ₩65,047 | ₩64,015 | ₩64,806 | +0.73% | 89.4만 |
|---|
| 2026.03.23 | ₩64,846 | ₩65,557 | ₩64,403 | ₩64,900 | +0.08% | 188.7만 |
|---|
| 2026.03.20 | ₩65,248 | ₩65,369 | ₩63,411 | ₩63,746 | -2.30% | 74.4만 |
|---|
| 2026.03.19 | ₩64,806 | ₩65,557 | ₩64,377 | ₩65,315 | +0.79% | 165.7만 |
|---|
| 2026.03.18 | ₩66,670 | ₩66,723 | ₩66,026 | ₩66,106 | -0.84% | 70.8만 |
|---|
| 2026.03.17 | ₩67,018 | ₩67,139 | ₩66,723 | ₩66,817 | -0.30% | 62.9만 |
|---|
| 2026.03.16 | ₩66,468 | ₩66,804 | ₩66,240 | ₩66,696 | +0.34% | 76.2만 |
|---|
| 2026.03.13 | ₩66,616 | ₩66,790 | ₩65,878 | ₩65,945 | -1.01% | 47.3만 |
|---|
| 2026.03.12 | ₩66,442 | ₩66,670 | ₩65,919 | ₩66,267 | -0.26% | 105.8만 |
|---|
| 2026.03.11 | ₩66,696 | ₩67,018 | ₩66,522 | ₩66,924 | +0.34% | 69.9만 |
|---|
| 2026.03.10 | ₩67,032 | ₩67,702 | ₩66,763 | ₩66,898 | -0.20% | 99.7만 |
|---|
| 2026.03.09 | ₩65,650 | ₩66,951 | ₩65,101 | ₩66,804 | +1.76% | 92.8만 |
|---|
| 2026.03.06 | ₩65,892 | ₩66,616 | ₩65,704 | ₩66,361 | +0.71% | 110.1만 |
|---|
| 2026.03.05 | ₩67,407 | ₩67,635 | ₩66,522 | ₩66,991 | -0.62% | 87만 |
|---|
| 2026.03.04 | ₩67,863 | ₩68,440 | ₩67,715 | ₩68,265 | +0.59% | 97.9만 |
|---|
| 2026.03.03 | ₩66,804 | ₩67,850 | ₩66,348 | ₩67,608 | +1.20% | 151.3만 |
|---|
| 2026.03.02 | ₩69,003 | ₩69,552 | ₩68,869 | ₩69,378 | +0.54% | 99.2만 |
|---|
| 2026.02.27 | ₩70,290 | ₩70,491 | ₩70,035 | ₩70,169 | -0.17% | 61.9만 |
|---|
| 2026.02.26 | ₩70,397 | ₩70,518 | ₩69,968 | ₩70,330 | -0.10% | 47.1만 |
|---|
| 2026.02.25 | ₩70,156 | ₩70,411 | ₩70,022 | ₩70,370 | +0.31% | 43.3만 |
|---|
| 2026.02.24 | ₩69,566 | ₩69,888 | ₩69,499 | ₩69,807 | +0.35% | 82만 |
|---|
| 2026.02.23 | ₩69,713 | ₩69,928 | ₩69,351 | ₩69,512 | -0.29% | 45.7만 |
|---|
| 2026.02.20 | ₩69,311 | ₩69,861 | ₩68,962 | ₩69,834 | +0.75% | 55.4만 |
|---|
| 2026.02.19 | ₩69,110 | ₩69,539 | ₩69,056 | ₩69,365 | +0.37% | 76.5만 |
|---|
| 2026.02.18 | ₩69,311 | ₩69,606 | ₩69,150 | ₩69,445 | +0.19% | 90.1만 |
|---|
| 2026.02.17 | ₩68,614 | ₩69,056 | ₩68,399 | ₩68,976 | +0.53% | 84.7만 |
|---|
| 2026.02.13 | ₩68,681 | ₩68,895 | ₩68,332 | ₩68,775 | +0.14% | 43.9만 |
|---|
| 2026.02.12 | ₩69,298 | ₩69,365 | ₩68,533 | ₩68,761 | -0.77% | 55.3만 |
|---|
| 2026.02.11 | ₩69,298 | ₩69,378 | ₩68,842 | ₩69,284 | -0.02% | 60.1만 |
|---|
| 2026.02.10 | ₩68,936 | ₩69,083 | ₩68,855 | ₩68,855 | -0.12% | 113.9만 |
|---|
| 2026.02.09 | ₩68,319 | ₩68,855 | ₩68,118 | ₩68,788 | +0.69% | 110.4만 |
|---|
| 2026.02.06 | ₩67,715 | ₩68,359 | ₩67,715 | ₩68,319 | +0.89% | 73.7만 |
|---|
| 2026.02.05 | ₩67,072 | ₩67,487 | ₩67,018 | ₩67,058 | -0.02% | 111만 |
|---|
| 2026.02.04 | ₩68,118 | ₩68,292 | ₩67,555 | ₩67,850 | -0.39% | 122.4만 |
|---|
| 2026.02.03 | ₩67,407 | ₩67,541 | ₩66,938 | ₩67,380 | -0.04% | 56.9만 |
|---|
| 2026.02.02 | ₩67,058 | ₩67,568 | ₩67,058 | ₩67,541 | +0.72% | 105.8만 |
|---|
| 2026.01.30 | ₩66,871 | ₩67,005 | ₩66,442 | ₩66,737 | -0.20% | 78.8만 |
|---|
| 2026.01.29 | ₩67,005 | ₩67,032 | ₩66,173 | ₩66,884 | -0.18% | 107.3만 |
|---|
| 2026.01.28 | ₩66,562 | ₩66,562 | ₩66,375 | ₩66,442 | -0.18% | 74.3만 |
|---|
| 2026.01.27 | ₩66,844 | ₩67,032 | ₩66,790 | ₩66,804 | -0.06% | 101.7만 |
|---|
| 2026.01.26 | ₩66,576 | ₩66,750 | ₩66,535 | ₩66,535 | -0.06% | 53.8만 |
|---|
| 2026.01.23 | ₩66,696 | ₩66,750 | ₩66,495 | ₩66,562 | -0.20% | 53.4만 |
|---|
| 2026.01.22 | ₩67,018 | ₩67,152 | ₩66,817 | ₩66,898 | -0.18% | 154.7만 |
|---|
| 2026.01.21 | ₩66,214 | ₩67,058 | ₩66,039 | ₩66,884 | +1.01% | 74.9만 |
|---|
| 2026.01.20 | ₩66,361 | ₩66,442 | ₩66,039 | ₩66,187 | -0.26% | 55.7만 |
|---|
| 2026.01.16 | ₩67,407 | ₩67,568 | ₩67,286 | ₩67,501 | +0.14% | 61.1만 |
|---|
| 2026.01.15 | ₩67,675 | ₩67,675 | ₩67,394 | ₩67,420 | -0.38% | 50.3만 |
|---|
| 2026.01.14 | ₩67,219 | ₩67,340 | ₩67,085 | ₩67,327 | +0.16% | 33.2만 |
|---|
| 2026.01.13 | ₩67,139 | ₩67,152 | ₩66,911 | ₩67,018 | -0.18% | 88.7만 |
|---|
| 2026.01.12 | ₩66,924 | ₩67,273 | ₩66,924 | ₩67,273 | +0.52% | 39만 |
|---|
| 2026.01.09 | ₩66,629 | ₩66,978 | ₩66,629 | ₩66,924 | +0.44% | 85.3만 |
|---|
| 2026.01.08 | ₩65,959 | ₩66,214 | ₩65,932 | ₩66,200 | +0.37% | 39.1만 |
|---|
| 2026.01.07 | ₩66,093 | ₩66,187 | ₩65,986 | ₩66,080 | -0.02% | 80.2만 |
|---|
| 2026.01.06 | ₩66,013 | ₩66,281 | ₩66,013 | ₩66,147 | +0.20% | 121만 |
|---|
| 2026.01.05 | ₩65,503 | ₩65,945 | ₩65,503 | ₩65,838 | +0.51% | 91.3만 |
|---|
| 2026.01.02 | ₩65,154 | ₩65,288 | ₩64,953 | ₩65,235 | +0.12% | 32만 |
|---|
| 2025.12.31 | ₩64,765 | ₩64,765 | ₩64,497 | ₩64,511 | -0.39% | 37.4만 |
|---|
| 2025.12.30 | ₩64,792 | ₩64,900 | ₩64,739 | ₩64,765 | -0.04% | 52.2만 |
|---|
| 2025.12.29 | ₩64,484 | ₩64,618 | ₩64,430 | ₩64,524 | +0.06% | 139만 |
|---|
| 2025.12.26 | ₩64,712 | ₩64,712 | ₩64,484 | ₩64,698 | -0.02% | 97.6만 |
|---|
| 2025.12.24 | ₩64,470 | ₩64,524 | ₩64,377 | ₩64,524 | +0.08% | 18.9만 |
|---|
| 2025.12.23 | ₩64,497 | ₩64,591 | ₩64,430 | ₩64,470 | -0.04% | 38.1만 |
|---|
| 2025.12.22 | ₩64,202 | ₩64,283 | ₩64,055 | ₩64,269 | +0.10% | 41.4만 |
|---|
| 2025.12.19 | ₩64,095 | ₩64,497 | ₩64,095 | ₩64,350 | +0.40% | 35.5만 |
|---|
| 2025.12.18 | ₩65,369 | ₩65,637 | ₩65,288 | ₩65,342 | -0.04% | 65만 |
|---|
| 2025.12.17 | ₩65,342 | ₩65,436 | ₩64,913 | ₩64,913 | -0.66% | 35.8만 |
|---|
| 2025.12.16 | ₩65,382 | ₩65,382 | ₩65,114 | ₩65,275 | -0.16% | 44.4만 |
|---|
| 2025.12.15 | ₩65,718 | ₩65,825 | ₩65,583 | ₩65,650 | -0.10% | 48.5만 |
|---|
| 2025.12.12 | ₩65,744 | ₩65,785 | ₩65,154 | ₩65,288 | -0.69% | 534.1만 |
|---|
| 2025.12.11 | ₩65,275 | ₩65,664 | ₩65,275 | ₩65,610 | +0.51% | 36.1만 |
|---|
| 2025.12.10 | ₩65,060 | ₩65,490 | ₩65,034 | ₩65,382 | +0.49% | 44.3만 |
|---|
| 2025.12.09 | ₩65,074 | ₩65,329 | ₩65,007 | ₩65,007 | -0.10% | 40만 |
|---|
| 2025.12.08 | ₩65,087 | ₩65,168 | ₩64,926 | ₩65,007 | -0.12% | 35.3만 |
|---|
| 2025.12.05 | ₩65,315 | ₩65,342 | ₩65,060 | ₩65,087 | -0.35% | 36.1만 |
|---|
| 2025.12.04 | ₩65,114 | ₩65,302 | ₩64,967 | ₩65,101 | -0.02% | 35.2만 |
|---|
| 2025.12.03 | ₩64,618 | ₩64,886 | ₩64,605 | ₩64,859 | +0.37% | 59.5만 |
|---|
| 2025.12.02 | ₩64,873 | ₩64,873 | ₩64,672 | ₩64,806 | -0.10% | 42.2만 |
|---|
| 2025.12.01 | ₩64,511 | ₩64,833 | ₩64,511 | ₩64,551 | +0.06% | 47.8만 |
|---|
| 2025.11.28 | ₩64,725 | ₩65,034 | ₩64,725 | ₩64,953 | +0.35% | 35.7만 |
|---|
| 2025.11.26 | ₩64,578 | ₩64,873 | ₩64,564 | ₩64,752 | +0.27% | 46.8만 |
|---|
| 2025.11.25 | ₩63,840 | ₩64,269 | ₩63,599 | ₩64,229 | +0.61% | 37.2만 |
|---|
| 2025.11.24 | ₩63,626 | ₩63,840 | ₩63,465 | ₩63,666 | +0.06% | 47.9만 |
|---|
| 2025.11.21 | ₩63,398 | ₩63,800 | ₩63,116 | ₩63,612 | +0.34% | 81.8만 |
|---|
| 2025.11.20 | ₩63,934 | ₩64,095 | ₩62,741 | ₩62,794 | -1.78% | 51.6만 |
|---|
| 2025.11.19 | ₩63,492 | ₩63,746 | ₩63,049 | ₩63,572 | +0.13% | 55.3만 |
|---|
| 2025.11.18 | ₩63,197 | ₩63,559 | ₩63,009 | ₩63,358 | +0.25% | 41.6만 |
|---|
| 2025.11.17 | ₩64,403 | ₩64,605 | ₩63,880 | ₩64,095 | -0.48% | 36.2만 |
|---|
| 2025.11.14 | ₩64,390 | ₩64,913 | ₩64,068 | ₩64,752 | +0.56% | 37만 |
|---|
| 2025.11.13 | ₩65,503 | ₩65,557 | ₩64,765 | ₩64,873 | -0.96% | 43.6만 |
|---|
| 2025.11.12 | ₩65,637 | ₩65,852 | ₩65,597 | ₩65,718 | +0.12% | 47.8만 |
|---|
| 2025.11.11 | ₩65,047 | ₩65,382 | ₩65,047 | ₩65,262 | +0.33% | 31.7만 |
|---|
| 2025.11.10 | ₩64,605 | ₩64,926 | ₩64,511 | ₩64,900 | +0.46% | 30.2만 |
|---|
| 2025.11.07 | ₩63,760 | ₩64,229 | ₩63,465 | ₩64,216 | +0.72% | 62.7만 |
|---|
| 2025.11.06 | ₩64,444 | ₩64,444 | ₩63,948 | ₩64,068 | -0.58% | 48.6만 |
|---|
| 2025.11.05 | ₩64,149 | ₩64,578 | ₩64,149 | ₩64,457 | +0.48% | 42.1만 |
|---|
| 2025.11.04 | ₩63,948 | ₩64,283 | ₩63,934 | ₩64,095 | +0.23% | 64.9만 |
|---|
| 2025.11.03 | ₩64,645 | ₩64,645 | ₩64,403 | ₩64,484 | -0.25% | 51.5만 |
|---|
| 2025.10.31 | ₩64,457 | ₩64,631 | ₩64,202 | ₩64,497 | +0.06% | 47.8만 |
|---|
| 2025.10.30 | ₩64,363 | ₩64,739 | ₩64,363 | ₩64,444 | +0.13% | 60.3만 |
|---|
| 2025.10.29 | ₩64,591 | ₩64,658 | ₩64,296 | ₩64,484 | -0.17% | 64만 |
|---|
| 2025.10.28 | ₩64,739 | ₩64,765 | ₩64,578 | ₩64,578 | -0.25% | 101.3만 |
|---|
| 2025.10.27 | ₩64,645 | ₩64,739 | ₩64,618 | ₩64,698 | +0.08% | 29.2만 |
|---|
| 2025.10.24 | ₩64,323 | ₩64,457 | ₩64,269 | ₩64,283 | -0.06% | 32.4만 |
|---|
| 2025.10.23 | ₩64,041 | ₩64,296 | ₩64,041 | ₩64,229 | +0.29% | 56.7만 |
|---|
| 2025.10.22 | ₩64,028 | ₩64,229 | ₩63,599 | ₩63,894 | -0.21% | 61.2만 |
|---|
| 2025.10.21 | ₩64,135 | ₩64,202 | ₩63,907 | ₩63,988 | -0.23% | 59.6만 |
|---|
| 2025.10.20 | ₩63,840 | ₩64,216 | ₩63,840 | ₩64,162 | +0.50% | 39.5만 |
|---|
| 2025.10.17 | ₩63,197 | ₩63,706 | ₩63,103 | ₩63,706 | +0.81% | 662.6만 |
|---|
| 2025.10.16 | ₩63,612 | ₩63,706 | ₩63,170 | ₩63,317 | -0.46% | 182.3만 |
|---|
| 2025.10.15 | ₩63,384 | ₩63,478 | ₩62,915 | ₩63,250 | -0.21% | 62.2만 |
|---|
| 2025.10.14 | ₩62,687 | ₩63,344 | ₩62,540 | ₩63,156 | +0.75% | 53.1만 |
|---|
| 2025.10.13 | ₩62,700 | ₩63,022 | ₩62,352 | ₩62,995 | +0.47% | 30.9만 |
|---|
| 2025.10.10 | ₩63,518 | ₩63,559 | ₩62,245 | ₩62,285 | -1.94% | 91만 |
|---|