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 | ₩73,439 | ₩73,693 | ₩73,331 | ₩73,626 | +0.26% | 48.4만 |
| 2026.10.08 | ₩73,144 | ₩73,170 | ₩72,755 | ₩73,090 | -0.07% | 76.5만 |
| 2026.10.07 | ₩73,278 | ₩73,559 | ₩73,130 | ₩73,465 | +0.26% | 43.6만 |
| 2026.10.06 | ₩74,123 | ₩74,351 | ₩73,975 | ₩74,029 | -0.13% | 66.4만 |
| 2026.10.05 | ₩73,801 | ₩74,163 | ₩73,586 | ₩74,042 | +0.33% | 45.3만 |
| 2026.10.02 | ₩73,546 | ₩73,895 | ₩73,291 | ₩73,787 | +0.33% | 41.2만 |
| 2026.10.01 | ₩73,465 | ₩73,559 | ₩72,822 | ₩73,211 | -0.35% | 100.5만 |
| 2026.09.30 | ₩74,015 | ₩74,216 | ₩73,425 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,693 |
| -0.43% |
| 77.1만 |
| 2026.09.29 | ₩73,948 | ₩74,190 | ₩73,600 | ₩73,935 | -0.02% | 60만 |
|---|
| 2026.09.28 | ₩74,123 | ₩74,471 | ₩73,828 | ₩74,176 | +0.07% | 62.3만 |
|---|
| 2026.09.25 | ₩74,109 | ₩74,418 | ₩73,881 | ₩74,337 | +0.31% | 38.3만 |
|---|
| 2026.09.24 | ₩73,948 | ₩74,136 | ₩73,573 | ₩73,948 | 0.00% | 52.3만 |
|---|
| 2026.09.23 | ₩74,190 | ₩74,351 | ₩73,774 | ₩73,975 | -0.29% | 53.7만 |
|---|
| 2026.09.22 | ₩74,579 | ₩74,914 | ₩74,337 | ₩74,672 | +0.13% | 33.6만 |
|---|
| 2026.09.21 | ₩74,216 | ₩74,512 | ₩74,002 | ₩74,364 | +0.20% | 35.5만 |
|---|
| 2026.09.18 | ₩73,734 | ₩73,787 | ₩73,305 | ₩73,425 | -0.42% | 33.5만 |
|---|
| 2026.09.17 | ₩74,257 | ₩74,324 | ₩74,015 | ₩74,163 | -0.13% | 55.3만 |
|---|
| 2026.09.16 | ₩73,720 | ₩73,868 | ₩73,103 | ₩73,452 | -0.36% | 48.2만 |
|---|
| 2026.09.15 | ₩73,372 | ₩73,372 | ₩73,050 | ₩73,264 | -0.15% | 61.4만 |
|---|
| 2026.09.14 | ₩73,573 | ₩73,761 | ₩73,305 | ₩73,479 | -0.13% | 50.6만 |
|---|
| 2026.09.11 | ₩73,479 | ₩73,948 | ₩73,479 | ₩73,774 | +0.40% | 28.2만 |
|---|
| 2026.09.10 | ₩73,318 | ₩73,358 | ₩72,969 | ₩73,009 | -0.42% | 36.5만 |
|---|
| 2026.09.09 | ₩73,814 | ₩74,015 | ₩73,398 | ₩73,398 | -0.56% | 52.1만 |
|---|
| 2026.09.08 | ₩74,646 | ₩74,914 | ₩74,270 | ₩74,404 | -0.32% | 41.9만 |
|---|
| 2026.09.04 | ₩74,619 | ₩75,115 | ₩74,619 | ₩75,061 | +0.59% | 32.9만 |
|---|
| 2026.09.03 | ₩74,686 | ₩75,021 | ₩74,498 | ₩74,941 | +0.34% | 34.2만 |
|---|
| 2026.09.02 | ₩74,257 | ₩74,672 | ₩74,216 | ₩74,565 | +0.42% | 28만 |
|---|
| 2026.09.01 | ₩74,619 | ₩74,860 | ₩74,176 | ₩74,364 | -0.34% | 48.3만 |
|---|
| 2026.08.31 | ₩75,142 | ₩75,370 | ₩74,592 | ₩74,753 | -0.52% | 31.2만 |
|---|
| 2026.08.28 | ₩75,222 | ₩75,410 | ₩74,887 | ₩74,994 | -0.30% | 40.7만 |
|---|
| 2026.08.27 | ₩74,981 | ₩74,981 | ₩74,619 | ₩74,887 | -0.13% | 36.5만 |
|---|
| 2026.08.26 | ₩75,276 | ₩75,464 | ₩75,021 | ₩75,115 | -0.21% | 34.8만 |
|---|
| 2026.08.25 | ₩75,195 | ₩75,330 | ₩74,900 | ₩75,222 | +0.04% | 35.7만 |
|---|
| 2026.08.24 | ₩74,820 | ₩74,954 | ₩74,632 | ₩74,887 | +0.09% | 52.2만 |
|---|
| 2026.08.21 | ₩74,847 | ₩75,035 | ₩74,552 | ₩74,860 | +0.02% | 34.5만 |
|---|
| 2026.08.20 | ₩74,270 | ₩74,565 | ₩74,230 | ₩74,377 | +0.14% | 33.4만 |
|---|
| 2026.08.19 | ₩74,672 | ₩74,833 | ₩74,324 | ₩74,512 | -0.22% | 74.9만 |
|---|
| 2026.08.18 | ₩75,182 | ₩75,330 | ₩74,713 | ₩74,793 | -0.52% | 25.8만 |
|---|
| 2026.08.17 | ₩75,598 | ₩75,853 | ₩75,491 | ₩75,504 | -0.12% | 38.6만 |
|---|
| 2026.08.14 | ₩75,745 | ₩75,853 | ₩75,584 | ₩75,732 | -0.02% | 26.8만 |
|---|
| 2026.08.13 | ₩75,866 | ₩76,228 | ₩75,826 | ₩75,960 | +0.12% | 36.4만 |
|---|
| 2026.08.12 | ₩75,678 | ₩75,853 | ₩75,558 | ₩75,826 | +0.19% | 54.5만 |
|---|
| 2026.08.11 | ₩75,665 | ₩75,799 | ₩75,195 | ₩75,437 | -0.30% | 33.3만 |
|---|
| 2026.08.10 | ₩75,464 | ₩76,054 | ₩74,981 | ₩75,397 | -0.09% | 57.2만 |
|---|
| 2026.08.07 | ₩75,504 | ₩75,866 | ₩75,142 | ₩75,450 | -0.07% | 31.1만 |
|---|
| 2026.08.06 | ₩74,994 | ₩75,289 | ₩74,914 | ₩74,967 | -0.04% | 28.7만 |
|---|
| 2026.08.05 | ₩74,954 | ₩75,397 | ₩74,579 | ₩74,780 | -0.23% | 46만 |
|---|
| 2026.08.04 | ₩74,444 | ₩74,927 | ₩74,190 | ₩74,726 | +0.38% | 31.7만 |
|---|
| 2026.08.03 | ₩73,667 | ₩74,096 | ₩73,331 | ₩73,975 | +0.42% | 32.4만 |
|---|
| 2026.07.31 | ₩73,935 | ₩74,270 | ₩73,372 | ₩73,693 | -0.33% | 28.3만 |
|---|
| 2026.07.30 | ₩73,881 | ₩74,337 | ₩73,546 | ₩74,163 | +0.38% | 41.4만 |
|---|
| 2026.07.29 | ₩73,573 | ₩74,015 | ₩72,942 | ₩73,063 | -0.69% | 27.2만 |
|---|
| 2026.07.28 | ₩73,251 | ₩73,841 | ₩72,969 | ₩73,613 | +0.49% | 41만 |
|---|
| 2026.07.27 | ₩73,921 | ₩74,069 | ₩73,345 | ₩73,761 | -0.22% | 30.7만 |
|---|
| 2026.07.24 | ₩73,439 | ₩73,747 | ₩73,144 | ₩73,331 | -0.15% | 30.1만 |
|---|
| 2026.07.23 | ₩72,835 | ₩73,278 | ₩72,741 | ₩72,969 | +0.18% | 36.5만 |
|---|
| 2026.07.22 | ₩73,720 | ₩74,002 | ₩73,626 | ₩73,653 | -0.09% | 32만 |
|---|
| 2026.07.21 | ₩73,009 | ₩73,653 | ₩72,714 | ₩73,398 | +0.53% | 37.1만 |
|---|
| 2026.07.20 | ₩72,755 | ₩72,862 | ₩72,245 | ₩72,500 | -0.35% | 42.6만 |
|---|
| 2026.07.17 | ₩72,326 | ₩72,902 | ₩71,789 | ₩72,755 | +0.59% | 41.9만 |
|---|
| 2026.07.16 | ₩72,916 | ₩73,358 | ₩72,714 | ₩72,983 | +0.09% | 38.4만 |
|---|
| 2026.07.15 | ₩73,506 | ₩73,828 | ₩73,050 | ₩73,465 | -0.05% | 51.1만 |
|---|
| 2026.07.14 | ₩73,385 | ₩73,680 | ₩73,117 | ₩73,305 | -0.11% | 61.2만 |
|---|
| 2026.07.13 | ₩73,130 | ₩73,331 | ₩72,795 | ₩72,983 | -0.20% | 36.2만 |
|---|
| 2026.07.10 | ₩73,372 | ₩73,761 | ₩73,090 | ₩73,452 | +0.11% | 39.6만 |
|---|
| 2026.07.09 | ₩72,942 | ₩73,492 | ₩72,781 | ₩73,224 | +0.39% | 73.4만 |
|---|
| 2026.07.08 | ₩72,621 | ₩72,916 | ₩72,232 | ₩72,781 | +0.22% | 58.4만 |
|---|
| 2026.07.07 | ₩73,935 | ₩74,056 | ₩73,237 | ₩73,425 | -0.69% | 94.8만 |
|---|
| 2026.07.06 | ₩73,962 | ₩74,310 | ₩73,774 | ₩74,270 | +0.42% | 58.7만 |
|---|
| 2026.07.02 | ₩73,519 | ₩74,042 | ₩73,036 | ₩73,412 | -0.15% | 46.2만 |
|---|
| 2026.07.01 | ₩72,862 | ₩73,157 | ₩72,634 | ₩72,929 | +0.09% | 57.2만 |
|---|
| 2026.06.30 | ₩73,050 | ₩73,385 | ₩72,674 | ₩73,264 | +0.29% | 31만 |
|---|
| 2026.06.29 | ₩72,661 | ₩73,090 | ₩72,258 | ₩73,050 | +0.54% | 35.3만 |
|---|
| 2026.06.26 | ₩72,299 | ₩72,795 | ₩72,218 | ₩72,393 | +0.13% | 58.1만 |
|---|
| 2026.06.25 | ₩73,063 | ₩73,318 | ₩72,714 | ₩72,942 | -0.17% | 42.8만 |
|---|
| 2026.06.24 | ₩72,393 | ₩72,688 | ₩72,178 | ₩72,393 | 0.00% | 54.3만 |
|---|
| 2026.06.23 | ₩72,178 | ₩72,996 | ₩72,071 | ₩72,379 | +0.28% | 48만 |
|---|
| 2026.06.22 | ₩73,680 | ₩73,734 | ₩73,224 | ₩73,667 | -0.02% | 69.5만 |
|---|
| 2026.06.18 | ₩73,251 | ₩73,465 | ₩72,983 | ₩73,358 | +0.15% | 31.2만 |
|---|
| 2026.06.17 | ₩72,902 | ₩73,331 | ₩72,513 | ₩72,634 | -0.37% | 53.1만 |
|---|
| 2026.06.16 | ₩72,540 | ₩73,573 | ₩72,312 | ₩72,379 | -0.22% | 45.7만 |
|---|
| 2026.06.15 | ₩72,634 | ₩72,755 | ₩72,191 | ₩72,433 | -0.28% | 49.4만 |
|---|
| 2026.06.12 | ₩71,722 | ₩72,111 | ₩71,373 | ₩72,004 | +0.39% | 28.5만 |
|---|
| 2026.06.11 | ₩70,569 | ₩71,789 | ₩70,461 | ₩71,749 | +1.67% | 40.3만 |
|---|
| 2026.06.10 | ₩70,166 | ₩70,743 | ₩69,737 | ₩69,818 | -0.50% | 64.9만 |
|---|
| 2026.06.09 | ₩71,092 | ₩71,400 | ₩69,804 | ₩70,622 | -0.66% | 44.5만 |
|---|
| 2026.06.08 | ₩70,703 | ₩70,944 | ₩70,542 | ₩70,663 | -0.06% | 40만 |
|---|
| 2026.06.05 | ₩71,239 | ₩71,306 | ₩70,032 | ₩70,086 | -1.62% | 39.2만 |
|---|
| 2026.06.04 | ₩71,266 | ₩71,735 | ₩71,186 | ₩71,561 | +0.41% | 40.1만 |
|---|
| 2026.06.03 | ₩71,373 | ₩71,414 | ₩71,092 | ₩71,132 | -0.34% | 62.6만 |
|---|
| 2026.06.02 | ₩71,132 | ₩71,682 | ₩71,092 | ₩71,467 | +0.47% | 46.2만 |
|---|
| 2026.06.01 | ₩70,756 | ₩71,306 | ₩70,582 | ₩71,038 | +0.40% | 31.8만 |
|---|
| 2026.05.29 | ₩71,253 | ₩71,561 | ₩70,958 | ₩71,051 | -0.28% | 24.9만 |
|---|
| 2026.05.28 | ₩70,823 | ₩71,293 | ₩70,743 | ₩71,105 | +0.40% | 27.8만 |
|---|
| 2026.05.27 | ₩71,400 | ₩71,682 | ₩71,078 | ₩71,226 | -0.24% | 37.7만 |
|---|
| 2026.05.26 | ₩71,494 | ₩71,749 | ₩71,186 | ₩71,414 | -0.11% | 35.8만 |
|---|
| 2026.05.22 | ₩70,797 | ₩71,145 | ₩70,582 | ₩70,797 | 0.00% | 29.8만 |
|---|
| 2026.05.21 | ₩70,086 | ₩71,038 | ₩69,912 | ₩70,783 | +1.00% | 33.1만 |
|---|
| 2026.05.20 | ₩69,590 | ₩70,502 | ₩69,496 | ₩70,461 | +1.25% | 39.4만 |
|---|
| 2026.05.19 | ₩69,469 | ₩69,724 | ₩69,362 | ₩69,482 | +0.02% | 47.3만 |
|---|
| 2026.05.18 | ₩69,617 | ₩69,979 | ₩69,228 | ₩69,724 | +0.15% | 40.4만 |
|---|
| 2026.05.15 | ₩69,335 | ₩70,032 | ₩69,107 | ₩69,214 | -0.17% | 32.8만 |
|---|
| 2026.05.14 | ₩70,502 | ₩70,502 | ₩69,925 | ₩70,140 | -0.51% | 44.3만 |
|---|
| 2026.05.13 | ₩69,496 | ₩70,180 | ₩69,442 | ₩70,059 | +0.81% | 32.5만 |
|---|
| 2026.05.12 | ₩69,348 | ₩69,563 | ₩69,040 | ₩69,469 | +0.17% | 46.6만 |
|---|
| 2026.05.11 | ₩69,549 | ₩69,724 | ₩69,496 | ₩69,617 | +0.10% | 40.1만 |
|---|
| 2026.05.08 | ₩69,563 | ₩69,751 | ₩69,362 | ₩69,657 | +0.13% | 49.7만 |
|---|
| 2026.05.07 | ₩70,260 | ₩70,260 | ₩69,134 | ₩69,254 | -1.43% | 44.7만 |
|---|
| 2026.05.06 | ₩70,086 | ₩70,421 | ₩69,898 | ₩70,354 | +0.38% | 49.6만 |
|---|
| 2026.05.05 | ₩68,597 | ₩68,946 | ₩68,061 | ₩68,852 | +0.37% | 40.7만 |
|---|
| 2026.05.04 | ₩68,423 | ₩68,450 | ₩67,712 | ₩67,900 | -0.76% | 35.9만 |
|---|
| 2026.05.01 | ₩68,637 | ₩68,906 | ₩68,517 | ₩68,651 | +0.02% | 57.8만 |
|---|
| 2026.04.30 | ₩68,342 | ₩68,919 | ₩67,994 | ₩68,798 | +0.67% | 36.8만 |
|---|
| 2026.04.29 | ₩68,007 | ₩68,088 | ₩67,565 | ₩67,819 | -0.28% | 36.7만 |
|---|
| 2026.04.28 | ₩68,235 | ₩68,410 | ₩68,088 | ₩68,275 | +0.06% | 79.2만 |
|---|
| 2026.04.27 | ₩68,691 | ₩68,785 | ₩68,369 | ₩68,503 | -0.27% | 37.1만 |
|---|
| 2026.04.24 | ₩68,651 | ₩68,865 | ₩68,450 | ₩68,758 | +0.16% | 38.4만 |
|---|
| 2026.04.23 | ₩68,892 | ₩69,013 | ₩67,913 | ₩68,557 | -0.49% | 43.8만 |
|---|
| 2026.04.22 | ₩69,134 | ₩69,134 | ₩68,731 | ₩68,946 | -0.27% | 43.3만 |
|---|
| 2026.04.21 | ₩69,496 | ₩69,925 | ₩68,584 | ₩68,651 | -1.22% | 47.4만 |
|---|
| 2026.04.20 | ₩69,925 | ₩70,046 | ₩69,603 | ₩69,898 | -0.04% | 83.5만 |
|---|
| 2026.04.17 | ₩70,260 | ₩70,475 | ₩70,032 | ₩70,274 | +0.02% | 109.2만 |
|---|
| 2026.04.16 | ₩69,710 | ₩69,710 | ₩69,228 | ₩69,415 | -0.42% | 99만 |
|---|
| 2026.04.15 | ₩69,617 | ₩69,643 | ₩69,295 | ₩69,509 | -0.15% | 37.4만 |
|---|
| 2026.04.14 | ₩69,563 | ₩69,912 | ₩69,523 | ₩69,804 | +0.35% | 32.2만 |
|---|
| 2026.04.13 | ₩68,651 | ₩69,442 | ₩68,624 | ₩69,389 | +1.07% | 40.6만 |
|---|
| 2026.04.10 | ₩69,375 | ₩69,415 | ₩68,959 | ₩69,174 | -0.29% | 46.4만 |
|---|
| 2026.04.09 | ₩68,584 | ₩69,254 | ₩68,208 | ₩69,040 | +0.66% | 57.6만 |
|---|
| 2026.04.08 | ₩69,295 | ₩69,563 | ₩68,852 | ₩69,321 | +0.04% | 91.6만 |
|---|
| 2026.04.07 | ₩66,867 | ₩67,431 | ₩66,304 | ₩67,243 | +0.56% | 125.4만 |
|---|
| 2026.04.06 | ₩67,068 | ₩67,551 | ₩67,028 | ₩67,471 | +0.60% | 91.6만 |
|---|
| 2026.04.02 | ₩66,264 | ₩67,377 | ₩65,754 | ₩67,109 | +1.28% | 207만 |
|---|
| 2026.04.01 | ₩66,988 | ₩67,551 | ₩66,961 | ₩67,337 | +0.52% | 90.7만 |
|---|
| 2026.03.31 | ₩65,392 | ₩66,438 | ₩65,218 | ₩66,250 | +1.31% | 101.1만 |
|---|
| 2026.03.30 | ₩65,043 | ₩65,271 | ₩64,440 | ₩64,735 | -0.47% | 58.4만 |
|---|
| 2026.03.27 | ₩64,507 | ₩64,949 | ₩64,118 | ₩64,319 | -0.29% | 61.4만 |
|---|
| 2026.03.26 | ₩65,204 | ₩65,593 | ₩64,748 | ₩64,762 | -0.68% | 76.2만 |
|---|
| 2026.03.25 | ₩65,821 | ₩66,076 | ₩65,486 | ₩65,821 | 0.00% | 71.5만 |
|---|
| 2026.03.24 | ₩64,346 | ₩65,057 | ₩64,024 | ₩64,815 | +0.73% | 89.4만 |
|---|
| 2026.03.23 | ₩64,856 | ₩65,566 | ₩64,413 | ₩64,909 | +0.08% | 188.7만 |
|---|
| 2026.03.20 | ₩65,258 | ₩65,379 | ₩63,421 | ₩63,756 | -2.30% | 74.4만 |
|---|
| 2026.03.19 | ₩64,815 | ₩65,566 | ₩64,386 | ₩65,325 | +0.79% | 165.7만 |
|---|
| 2026.03.18 | ₩66,679 | ₩66,733 | ₩66,036 | ₩66,116 | -0.84% | 70.8만 |
|---|
| 2026.03.17 | ₩67,028 | ₩67,149 | ₩66,733 | ₩66,827 | -0.30% | 62.9만 |
|---|
| 2026.03.16 | ₩66,478 | ₩66,814 | ₩66,250 | ₩66,706 | +0.34% | 76.2만 |
|---|
| 2026.03.13 | ₩66,626 | ₩66,800 | ₩65,888 | ₩65,955 | -1.01% | 47.3만 |
|---|
| 2026.03.12 | ₩66,452 | ₩66,679 | ₩65,928 | ₩66,277 | -0.26% | 105.8만 |
|---|
| 2026.03.11 | ₩66,706 | ₩67,028 | ₩66,532 | ₩66,934 | +0.34% | 69.9만 |
|---|
| 2026.03.10 | ₩67,042 | ₩67,712 | ₩66,773 | ₩66,907 | -0.20% | 99.7만 |
|---|
| 2026.03.09 | ₩65,660 | ₩66,961 | ₩65,110 | ₩66,814 | +1.76% | 92.8만 |
|---|
| 2026.03.06 | ₩65,902 | ₩66,626 | ₩65,714 | ₩66,371 | +0.71% | 110.1만 |
|---|
| 2026.03.05 | ₩67,417 | ₩67,645 | ₩66,532 | ₩67,001 | -0.62% | 87만 |
|---|
| 2026.03.04 | ₩67,873 | ₩68,450 | ₩67,726 | ₩68,275 | +0.59% | 97.9만 |
|---|
| 2026.03.03 | ₩66,814 | ₩67,860 | ₩66,358 | ₩67,618 | +1.20% | 151.3만 |
|---|
| 2026.03.02 | ₩69,013 | ₩69,563 | ₩68,879 | ₩69,389 | +0.54% | 99.2만 |
|---|
| 2026.02.27 | ₩70,300 | ₩70,502 | ₩70,046 | ₩70,180 | -0.17% | 61.9만 |
|---|
| 2026.02.26 | ₩70,408 | ₩70,528 | ₩69,979 | ₩70,341 | -0.10% | 47.1만 |
|---|
| 2026.02.25 | ₩70,166 | ₩70,421 | ₩70,032 | ₩70,381 | +0.31% | 43.3만 |
|---|
| 2026.02.24 | ₩69,576 | ₩69,898 | ₩69,509 | ₩69,818 | +0.35% | 82만 |
|---|
| 2026.02.23 | ₩69,724 | ₩69,938 | ₩69,362 | ₩69,523 | -0.29% | 45.7만 |
|---|
| 2026.02.20 | ₩69,321 | ₩69,871 | ₩68,973 | ₩69,844 | +0.75% | 55.4만 |
|---|
| 2026.02.19 | ₩69,120 | ₩69,549 | ₩69,067 | ₩69,375 | +0.37% | 76.5만 |
|---|
| 2026.02.18 | ₩69,321 | ₩69,617 | ₩69,161 | ₩69,456 | +0.19% | 90.1만 |
|---|
| 2026.02.17 | ₩68,624 | ₩69,067 | ₩68,410 | ₩68,986 | +0.53% | 84.7만 |
|---|
| 2026.02.13 | ₩68,691 | ₩68,906 | ₩68,342 | ₩68,785 | +0.14% | 43.9만 |
|---|
| 2026.02.12 | ₩69,308 | ₩69,375 | ₩68,544 | ₩68,772 | -0.77% | 55.3만 |
|---|
| 2026.02.11 | ₩69,308 | ₩69,389 | ₩68,852 | ₩69,295 | -0.02% | 60.1만 |
|---|
| 2026.02.10 | ₩68,946 | ₩69,093 | ₩68,865 | ₩68,865 | -0.12% | 113.9만 |
|---|
| 2026.02.09 | ₩68,329 | ₩68,865 | ₩68,128 | ₩68,798 | +0.69% | 110.4만 |
|---|
| 2026.02.06 | ₩67,726 | ₩68,369 | ₩67,726 | ₩68,329 | +0.89% | 73.7만 |
|---|
| 2026.02.05 | ₩67,082 | ₩67,498 | ₩67,028 | ₩67,068 | -0.02% | 111만 |
|---|
| 2026.02.04 | ₩68,128 | ₩68,302 | ₩67,565 | ₩67,860 | -0.39% | 122.4만 |
|---|
| 2026.02.03 | ₩67,417 | ₩67,551 | ₩66,948 | ₩67,390 | -0.04% | 56.9만 |
|---|
| 2026.02.02 | ₩67,068 | ₩67,578 | ₩67,068 | ₩67,551 | +0.72% | 105.8만 |
|---|
| 2026.01.30 | ₩66,881 | ₩67,015 | ₩66,452 | ₩66,747 | -0.20% | 78.8만 |
|---|
| 2026.01.29 | ₩67,015 | ₩67,042 | ₩66,183 | ₩66,894 | -0.18% | 107.3만 |
|---|
| 2026.01.28 | ₩66,572 | ₩66,572 | ₩66,384 | ₩66,452 | -0.18% | 74.3만 |
|---|
| 2026.01.27 | ₩66,854 | ₩67,042 | ₩66,800 | ₩66,814 | -0.06% | 101.7만 |
|---|
| 2026.01.26 | ₩66,586 | ₩66,760 | ₩66,545 | ₩66,545 | -0.06% | 53.8만 |
|---|
| 2026.01.23 | ₩66,706 | ₩66,760 | ₩66,505 | ₩66,572 | -0.20% | 53.4만 |
|---|
| 2026.01.22 | ₩67,028 | ₩67,162 | ₩66,827 | ₩66,907 | -0.18% | 154.7만 |
|---|
| 2026.01.21 | ₩66,224 | ₩67,068 | ₩66,049 | ₩66,894 | +1.01% | 74.9만 |
|---|
| 2026.01.20 | ₩66,371 | ₩66,452 | ₩66,049 | ₩66,197 | -0.26% | 55.7만 |
|---|
| 2026.01.16 | ₩67,417 | ₩67,578 | ₩67,296 | ₩67,511 | +0.14% | 61.1만 |
|---|
| 2026.01.15 | ₩67,685 | ₩67,685 | ₩67,404 | ₩67,431 | -0.38% | 50.3만 |
|---|
| 2026.01.14 | ₩67,229 | ₩67,350 | ₩67,095 | ₩67,337 | +0.16% | 33.2만 |
|---|
| 2026.01.13 | ₩67,149 | ₩67,162 | ₩66,921 | ₩67,028 | -0.18% | 88.7만 |
|---|
| 2026.01.12 | ₩66,934 | ₩67,283 | ₩66,934 | ₩67,283 | +0.52% | 39만 |
|---|
| 2026.01.09 | ₩66,639 | ₩66,988 | ₩66,639 | ₩66,934 | +0.44% | 85.3만 |
|---|
| 2026.01.08 | ₩65,969 | ₩66,224 | ₩65,942 | ₩66,210 | +0.37% | 39.1만 |
|---|
| 2026.01.07 | ₩66,103 | ₩66,197 | ₩65,996 | ₩66,089 | -0.02% | 80.2만 |
|---|
| 2026.01.06 | ₩66,022 | ₩66,291 | ₩66,022 | ₩66,156 | +0.20% | 121만 |
|---|
| 2026.01.05 | ₩65,513 | ₩65,955 | ₩65,513 | ₩65,848 | +0.51% | 91.3만 |
|---|
| 2026.01.02 | ₩65,164 | ₩65,298 | ₩64,963 | ₩65,245 | +0.12% | 32만 |
|---|
| 2025.12.31 | ₩64,775 | ₩64,775 | ₩64,507 | ₩64,520 | -0.39% | 37.4만 |
|---|
| 2025.12.30 | ₩64,802 | ₩64,909 | ₩64,748 | ₩64,775 | -0.04% | 52.2만 |
|---|
| 2025.12.29 | ₩64,493 | ₩64,628 | ₩64,440 | ₩64,534 | +0.06% | 139만 |
|---|
| 2025.12.26 | ₩64,721 | ₩64,721 | ₩64,493 | ₩64,708 | -0.02% | 97.6만 |
|---|
| 2025.12.24 | ₩64,480 | ₩64,534 | ₩64,386 | ₩64,534 | +0.08% | 18.9만 |
|---|
| 2025.12.23 | ₩64,507 | ₩64,601 | ₩64,440 | ₩64,480 | -0.04% | 38.1만 |
|---|
| 2025.12.22 | ₩64,212 | ₩64,292 | ₩64,064 | ₩64,279 | +0.10% | 41.4만 |
|---|
| 2025.12.19 | ₩64,105 | ₩64,507 | ₩64,105 | ₩64,359 | +0.40% | 35.5만 |
|---|
| 2025.12.18 | ₩65,379 | ₩65,647 | ₩65,298 | ₩65,352 | -0.04% | 65만 |
|---|
| 2025.12.17 | ₩65,352 | ₩65,446 | ₩64,923 | ₩64,923 | -0.66% | 35.8만 |
|---|
| 2025.12.16 | ₩65,392 | ₩65,392 | ₩65,124 | ₩65,285 | -0.16% | 44.4만 |
|---|
| 2025.12.15 | ₩65,727 | ₩65,835 | ₩65,593 | ₩65,660 | -0.10% | 48.5만 |
|---|
| 2025.12.12 | ₩65,754 | ₩65,794 | ₩65,164 | ₩65,298 | -0.69% | 534.1만 |
|---|
| 2025.12.11 | ₩65,285 | ₩65,674 | ₩65,285 | ₩65,620 | +0.51% | 36.1만 |
|---|
| 2025.12.10 | ₩65,070 | ₩65,499 | ₩65,043 | ₩65,392 | +0.49% | 44.3만 |
|---|
| 2025.12.09 | ₩65,084 | ₩65,338 | ₩65,017 | ₩65,017 | -0.10% | 40만 |
|---|
| 2025.12.08 | ₩65,097 | ₩65,177 | ₩64,936 | ₩65,017 | -0.12% | 35.3만 |
|---|
| 2025.12.05 | ₩65,325 | ₩65,352 | ₩65,070 | ₩65,097 | -0.35% | 36.1만 |
|---|
| 2025.12.04 | ₩65,124 | ₩65,312 | ₩64,976 | ₩65,110 | -0.02% | 35.2만 |
|---|
| 2025.12.03 | ₩64,628 | ₩64,896 | ₩64,614 | ₩64,869 | +0.37% | 59.5만 |
|---|
| 2025.12.02 | ₩64,882 | ₩64,882 | ₩64,681 | ₩64,815 | -0.10% | 42.2만 |
|---|
| 2025.12.01 | ₩64,520 | ₩64,842 | ₩64,520 | ₩64,561 | +0.06% | 47.8만 |
|---|
| 2025.11.28 | ₩64,735 | ₩65,043 | ₩64,735 | ₩64,963 | +0.35% | 35.7만 |
|---|
| 2025.11.26 | ₩64,587 | ₩64,882 | ₩64,574 | ₩64,762 | +0.27% | 46.8만 |
|---|
| 2025.11.25 | ₩63,850 | ₩64,279 | ₩63,608 | ₩64,239 | +0.61% | 37.2만 |
|---|
| 2025.11.24 | ₩63,635 | ₩63,850 | ₩63,474 | ₩63,675 | +0.06% | 47.9만 |
|---|
| 2025.11.21 | ₩63,407 | ₩63,810 | ₩63,126 | ₩63,622 | +0.34% | 81.8만 |
|---|
| 2025.11.20 | ₩63,944 | ₩64,105 | ₩62,750 | ₩62,804 | -1.78% | 51.6만 |
|---|
| 2025.11.19 | ₩63,501 | ₩63,756 | ₩63,059 | ₩63,582 | +0.13% | 55.3만 |
|---|
| 2025.11.18 | ₩63,206 | ₩63,568 | ₩63,018 | ₩63,367 | +0.25% | 41.6만 |
|---|
| 2025.11.17 | ₩64,413 | ₩64,614 | ₩63,890 | ₩64,105 | -0.48% | 36.2만 |
|---|
| 2025.11.14 | ₩64,400 | ₩64,923 | ₩64,078 | ₩64,762 | +0.56% | 37만 |
|---|
| 2025.11.13 | ₩65,513 | ₩65,566 | ₩64,775 | ₩64,882 | -0.96% | 43.6만 |
|---|
| 2025.11.12 | ₩65,647 | ₩65,861 | ₩65,607 | ₩65,727 | +0.12% | 47.8만 |
|---|
| 2025.11.11 | ₩65,057 | ₩65,392 | ₩65,057 | ₩65,271 | +0.33% | 31.7만 |
|---|
| 2025.11.10 | ₩64,614 | ₩64,936 | ₩64,520 | ₩64,909 | +0.46% | 30.2만 |
|---|
| 2025.11.07 | ₩63,769 | ₩64,239 | ₩63,474 | ₩64,225 | +0.72% | 62.7만 |
|---|
| 2025.11.06 | ₩64,453 | ₩64,453 | ₩63,957 | ₩64,078 | -0.58% | 48.6만 |
|---|
| 2025.11.05 | ₩64,158 | ₩64,587 | ₩64,158 | ₩64,467 | +0.48% | 42.1만 |
|---|
| 2025.11.04 | ₩63,957 | ₩64,292 | ₩63,944 | ₩64,105 | +0.23% | 64.9만 |
|---|
| 2025.11.03 | ₩64,654 | ₩64,654 | ₩64,413 | ₩64,493 | -0.25% | 51.5만 |
|---|
| 2025.10.31 | ₩64,467 | ₩64,641 | ₩64,212 | ₩64,507 | +0.06% | 47.8만 |
|---|
| 2025.10.30 | ₩64,373 | ₩64,748 | ₩64,373 | ₩64,453 | +0.13% | 60.3만 |
|---|
| 2025.10.29 | ₩64,601 | ₩64,668 | ₩64,306 | ₩64,493 | -0.17% | 64만 |
|---|
| 2025.10.28 | ₩64,748 | ₩64,775 | ₩64,587 | ₩64,587 | -0.25% | 101.3만 |
|---|
| 2025.10.27 | ₩64,654 | ₩64,748 | ₩64,628 | ₩64,708 | +0.08% | 29.2만 |
|---|
| 2025.10.24 | ₩64,333 | ₩64,467 | ₩64,279 | ₩64,292 | -0.06% | 32.4만 |
|---|
| 2025.10.23 | ₩64,051 | ₩64,306 | ₩64,051 | ₩64,239 | +0.29% | 56.7만 |
|---|
| 2025.10.22 | ₩64,038 | ₩64,239 | ₩63,608 | ₩63,903 | -0.21% | 61.2만 |
|---|
| 2025.10.21 | ₩64,145 | ₩64,212 | ₩63,917 | ₩63,997 | -0.23% | 59.6만 |
|---|
| 2025.10.20 | ₩63,850 | ₩64,225 | ₩63,850 | ₩64,172 | +0.50% | 39.5만 |
|---|
| 2025.10.17 | ₩63,206 | ₩63,716 | ₩63,112 | ₩63,716 | +0.81% | 662.6만 |
|---|
| 2025.10.16 | ₩63,622 | ₩63,716 | ₩63,179 | ₩63,327 | -0.46% | 182.3만 |
|---|
| 2025.10.15 | ₩63,394 | ₩63,488 | ₩62,924 | ₩63,260 | -0.21% | 62.2만 |
|---|
| 2025.10.14 | ₩62,696 | ₩63,354 | ₩62,549 | ₩63,166 | +0.75% | 53.1만 |
|---|
| 2025.10.13 | ₩62,710 | ₩63,032 | ₩62,361 | ₩63,005 | +0.47% | 30.9만 |
|---|
| 2025.10.10 | ₩63,528 | ₩63,568 | ₩62,254 | ₩62,294 | -1.94% | 91만 |
|---|