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 | ₩73,379 | ₩73,634 | ₩73,272 | ₩73,567 | +0.26% | 48.4만 |
| 2026.10.08 | ₩73,085 | ₩73,111 | ₩72,696 | ₩73,031 | -0.07% | 76.5만 |
| 2026.10.07 | ₩73,219 | ₩73,500 | ₩73,071 | ₩73,406 | +0.26% | 43.6만 |
| 2026.10.06 | ₩74,063 | ₩74,291 | ₩73,916 | ₩73,969 | -0.13% | 66.4만 |
| 2026.10.05 | ₩73,741 | ₩74,103 | ₩73,527 | ₩73,983 | +0.33% | 45.3만 |
| 2026.10.02 | ₩73,487 | ₩73,835 | ₩73,232 | ₩73,728 | +0.33% | 41.2만 |
| 2026.10.01 | ₩73,406 | ₩73,500 | ₩72,763 | ₩73,152 | -0.35% | 100.5만 |
| 2026.09.30 | ₩73,956 | ₩74,157 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,634 |
| -0.43% |
| 77.1만 |
| 2026.09.29 | ₩73,889 | ₩74,130 | ₩73,540 | ₩73,875 | -0.02% | 60만 |
|---|
| 2026.09.28 | ₩74,063 | ₩74,411 | ₩73,768 | ₩74,117 | +0.07% | 62.3만 |
|---|
| 2026.09.25 | ₩74,050 | ₩74,358 | ₩73,822 | ₩74,277 | +0.31% | 38.3만 |
|---|
| 2026.09.24 | ₩73,889 | ₩74,076 | ₩73,513 | ₩73,889 | 0.00% | 52.3만 |
|---|
| 2026.09.23 | ₩74,130 | ₩74,291 | ₩73,714 | ₩73,916 | -0.29% | 53.7만 |
|---|
| 2026.09.22 | ₩74,519 | ₩74,854 | ₩74,277 | ₩74,612 | +0.13% | 33.6만 |
|---|
| 2026.09.21 | ₩74,157 | ₩74,452 | ₩73,942 | ₩74,304 | +0.20% | 35.5만 |
|---|
| 2026.09.18 | ₩73,674 | ₩73,728 | ₩73,245 | ₩73,366 | -0.42% | 33.5만 |
|---|
| 2026.09.17 | ₩74,197 | ₩74,264 | ₩73,956 | ₩74,103 | -0.13% | 55.3만 |
|---|
| 2026.09.16 | ₩73,661 | ₩73,808 | ₩73,044 | ₩73,393 | -0.36% | 48.2만 |
|---|
| 2026.09.15 | ₩73,312 | ₩73,312 | ₩72,991 | ₩73,205 | -0.15% | 61.4만 |
|---|
| 2026.09.14 | ₩73,513 | ₩73,701 | ₩73,245 | ₩73,420 | -0.13% | 50.6만 |
|---|
| 2026.09.11 | ₩73,420 | ₩73,889 | ₩73,420 | ₩73,714 | +0.40% | 28.2만 |
|---|
| 2026.09.10 | ₩73,259 | ₩73,299 | ₩72,910 | ₩72,951 | -0.42% | 36.5만 |
|---|
| 2026.09.09 | ₩73,755 | ₩73,956 | ₩73,339 | ₩73,339 | -0.56% | 52.1만 |
|---|
| 2026.09.08 | ₩74,586 | ₩74,854 | ₩74,210 | ₩74,344 | -0.32% | 41.9만 |
|---|
| 2026.09.04 | ₩74,559 | ₩75,055 | ₩74,559 | ₩75,001 | +0.59% | 32.9만 |
|---|
| 2026.09.03 | ₩74,626 | ₩74,961 | ₩74,438 | ₩74,880 | +0.34% | 34.2만 |
|---|
| 2026.09.02 | ₩74,197 | ₩74,612 | ₩74,157 | ₩74,505 | +0.42% | 28만 |
|---|
| 2026.09.01 | ₩74,559 | ₩74,800 | ₩74,117 | ₩74,304 | -0.34% | 48.3만 |
|---|
| 2026.08.31 | ₩75,081 | ₩75,309 | ₩74,532 | ₩74,693 | -0.52% | 31.2만 |
|---|
| 2026.08.28 | ₩75,162 | ₩75,349 | ₩74,827 | ₩74,934 | -0.30% | 40.7만 |
|---|
| 2026.08.27 | ₩74,921 | ₩74,921 | ₩74,559 | ₩74,827 | -0.13% | 36.5만 |
|---|
| 2026.08.26 | ₩75,215 | ₩75,403 | ₩74,961 | ₩75,055 | -0.21% | 34.8만 |
|---|
| 2026.08.25 | ₩75,135 | ₩75,269 | ₩74,840 | ₩75,162 | +0.04% | 35.7만 |
|---|
| 2026.08.24 | ₩74,760 | ₩74,894 | ₩74,572 | ₩74,827 | +0.09% | 52.2만 |
|---|
| 2026.08.21 | ₩74,787 | ₩74,974 | ₩74,492 | ₩74,800 | +0.02% | 34.5만 |
|---|
| 2026.08.20 | ₩74,210 | ₩74,505 | ₩74,170 | ₩74,318 | +0.14% | 33.4만 |
|---|
| 2026.08.19 | ₩74,612 | ₩74,773 | ₩74,264 | ₩74,452 | -0.22% | 74.9만 |
|---|
| 2026.08.18 | ₩75,122 | ₩75,269 | ₩74,653 | ₩74,733 | -0.52% | 25.8만 |
|---|
| 2026.08.17 | ₩75,537 | ₩75,792 | ₩75,430 | ₩75,443 | -0.12% | 38.6만 |
|---|
| 2026.08.14 | ₩75,684 | ₩75,792 | ₩75,524 | ₩75,671 | -0.02% | 26.8만 |
|---|
| 2026.08.13 | ₩75,805 | ₩76,167 | ₩75,765 | ₩75,899 | +0.12% | 36.4만 |
|---|
| 2026.08.12 | ₩75,617 | ₩75,792 | ₩75,497 | ₩75,765 | +0.19% | 54.5만 |
|---|
| 2026.08.11 | ₩75,604 | ₩75,738 | ₩75,135 | ₩75,376 | -0.30% | 33.3만 |
|---|
| 2026.08.10 | ₩75,403 | ₩75,993 | ₩74,921 | ₩75,336 | -0.09% | 57.2만 |
|---|
| 2026.08.07 | ₩75,443 | ₩75,805 | ₩75,081 | ₩75,390 | -0.07% | 31.1만 |
|---|
| 2026.08.06 | ₩74,934 | ₩75,229 | ₩74,854 | ₩74,907 | -0.04% | 28.7만 |
|---|
| 2026.08.05 | ₩74,894 | ₩75,336 | ₩74,519 | ₩74,720 | -0.23% | 46만 |
|---|
| 2026.08.04 | ₩74,385 | ₩74,867 | ₩74,130 | ₩74,666 | +0.38% | 31.7만 |
|---|
| 2026.08.03 | ₩73,607 | ₩74,036 | ₩73,272 | ₩73,916 | +0.42% | 32.4만 |
|---|
| 2026.07.31 | ₩73,875 | ₩74,210 | ₩73,312 | ₩73,634 | -0.33% | 28.3만 |
|---|
| 2026.07.30 | ₩73,822 | ₩74,277 | ₩73,487 | ₩74,103 | +0.38% | 41.4만 |
|---|
| 2026.07.29 | ₩73,513 | ₩73,956 | ₩72,884 | ₩73,004 | -0.69% | 27.2만 |
|---|
| 2026.07.28 | ₩73,192 | ₩73,782 | ₩72,910 | ₩73,554 | +0.49% | 41만 |
|---|
| 2026.07.27 | ₩73,862 | ₩74,009 | ₩73,286 | ₩73,701 | -0.22% | 30.7만 |
|---|
| 2026.07.24 | ₩73,379 | ₩73,688 | ₩73,085 | ₩73,272 | -0.15% | 30.1만 |
|---|
| 2026.07.23 | ₩72,776 | ₩73,219 | ₩72,683 | ₩72,910 | +0.18% | 36.5만 |
|---|
| 2026.07.22 | ₩73,661 | ₩73,942 | ₩73,567 | ₩73,594 | -0.09% | 32만 |
|---|
| 2026.07.21 | ₩72,951 | ₩73,594 | ₩72,656 | ₩73,339 | +0.53% | 37.1만 |
|---|
| 2026.07.20 | ₩72,696 | ₩72,803 | ₩72,187 | ₩72,441 | -0.35% | 42.6만 |
|---|
| 2026.07.17 | ₩72,267 | ₩72,843 | ₩71,731 | ₩72,696 | +0.59% | 41.9만 |
|---|
| 2026.07.16 | ₩72,857 | ₩73,299 | ₩72,656 | ₩72,924 | +0.09% | 38.4만 |
|---|
| 2026.07.15 | ₩73,446 | ₩73,768 | ₩72,991 | ₩73,406 | -0.05% | 51.1만 |
|---|
| 2026.07.14 | ₩73,326 | ₩73,621 | ₩73,058 | ₩73,245 | -0.11% | 61.2만 |
|---|
| 2026.07.13 | ₩73,071 | ₩73,272 | ₩72,736 | ₩72,924 | -0.20% | 36.2만 |
|---|
| 2026.07.10 | ₩73,312 | ₩73,701 | ₩73,031 | ₩73,393 | +0.11% | 39.6만 |
|---|
| 2026.07.09 | ₩72,884 | ₩73,433 | ₩72,723 | ₩73,165 | +0.39% | 73.4만 |
|---|
| 2026.07.08 | ₩72,562 | ₩72,857 | ₩72,173 | ₩72,723 | +0.22% | 58.4만 |
|---|
| 2026.07.07 | ₩73,875 | ₩73,996 | ₩73,178 | ₩73,366 | -0.69% | 94.8만 |
|---|
| 2026.07.06 | ₩73,902 | ₩74,251 | ₩73,714 | ₩74,210 | +0.42% | 58.7만 |
|---|
| 2026.07.02 | ₩73,460 | ₩73,983 | ₩72,977 | ₩73,353 | -0.15% | 46.2만 |
|---|
| 2026.07.01 | ₩72,803 | ₩73,098 | ₩72,575 | ₩72,870 | +0.09% | 57.2만 |
|---|
| 2026.06.30 | ₩72,991 | ₩73,326 | ₩72,616 | ₩73,205 | +0.29% | 31만 |
|---|
| 2026.06.29 | ₩72,602 | ₩73,031 | ₩72,200 | ₩72,991 | +0.54% | 35.3만 |
|---|
| 2026.06.26 | ₩72,240 | ₩72,736 | ₩72,160 | ₩72,334 | +0.13% | 58.1만 |
|---|
| 2026.06.25 | ₩73,004 | ₩73,259 | ₩72,656 | ₩72,884 | -0.17% | 42.8만 |
|---|
| 2026.06.24 | ₩72,334 | ₩72,629 | ₩72,120 | ₩72,334 | 0.00% | 54.3만 |
|---|
| 2026.06.23 | ₩72,120 | ₩72,937 | ₩72,013 | ₩72,321 | +0.28% | 48만 |
|---|
| 2026.06.22 | ₩73,621 | ₩73,674 | ₩73,165 | ₩73,607 | -0.02% | 69.5만 |
|---|
| 2026.06.18 | ₩73,192 | ₩73,406 | ₩72,924 | ₩73,299 | +0.15% | 31.2만 |
|---|
| 2026.06.17 | ₩72,843 | ₩73,272 | ₩72,455 | ₩72,575 | -0.37% | 53.1만 |
|---|
| 2026.06.16 | ₩72,482 | ₩73,513 | ₩72,254 | ₩72,321 | -0.22% | 45.7만 |
|---|
| 2026.06.15 | ₩72,575 | ₩72,696 | ₩72,133 | ₩72,374 | -0.28% | 49.4만 |
|---|
| 2026.06.12 | ₩71,664 | ₩72,053 | ₩71,316 | ₩71,946 | +0.39% | 28.5만 |
|---|
| 2026.06.11 | ₩70,512 | ₩71,731 | ₩70,405 | ₩71,691 | +1.67% | 40.3만 |
|---|
| 2026.06.10 | ₩70,110 | ₩70,686 | ₩69,681 | ₩69,761 | -0.50% | 64.9만 |
|---|
| 2026.06.09 | ₩71,034 | ₩71,343 | ₩69,748 | ₩70,565 | -0.66% | 44.5만 |
|---|
| 2026.06.08 | ₩70,646 | ₩70,887 | ₩70,485 | ₩70,606 | -0.06% | 40만 |
|---|
| 2026.06.05 | ₩71,182 | ₩71,249 | ₩69,976 | ₩70,029 | -1.62% | 39.2만 |
|---|
| 2026.06.04 | ₩71,209 | ₩71,678 | ₩71,128 | ₩71,503 | +0.41% | 40.1만 |
|---|
| 2026.06.03 | ₩71,316 | ₩71,356 | ₩71,034 | ₩71,075 | -0.34% | 62.6만 |
|---|
| 2026.06.02 | ₩71,075 | ₩71,624 | ₩71,034 | ₩71,410 | +0.47% | 46.2만 |
|---|
| 2026.06.01 | ₩70,699 | ₩71,249 | ₩70,525 | ₩70,981 | +0.40% | 31.8만 |
|---|
| 2026.05.29 | ₩71,195 | ₩71,503 | ₩70,900 | ₩70,994 | -0.28% | 24.9만 |
|---|
| 2026.05.28 | ₩70,766 | ₩71,235 | ₩70,686 | ₩71,048 | +0.40% | 27.8만 |
|---|
| 2026.05.27 | ₩71,343 | ₩71,624 | ₩71,021 | ₩71,168 | -0.24% | 37.7만 |
|---|
| 2026.05.26 | ₩71,436 | ₩71,691 | ₩71,128 | ₩71,356 | -0.11% | 35.8만 |
|---|
| 2026.05.22 | ₩70,740 | ₩71,088 | ₩70,525 | ₩70,740 | 0.00% | 29.8만 |
|---|
| 2026.05.21 | ₩70,029 | ₩70,981 | ₩69,855 | ₩70,726 | +1.00% | 33.1만 |
|---|
| 2026.05.20 | ₩69,534 | ₩70,445 | ₩69,440 | ₩70,405 | +1.25% | 39.4만 |
|---|
| 2026.05.19 | ₩69,413 | ₩69,668 | ₩69,306 | ₩69,426 | +0.02% | 47.3만 |
|---|
| 2026.05.18 | ₩69,560 | ₩69,922 | ₩69,172 | ₩69,668 | +0.15% | 40.4만 |
|---|
| 2026.05.15 | ₩69,279 | ₩69,976 | ₩69,051 | ₩69,158 | -0.17% | 32.8만 |
|---|
| 2026.05.14 | ₩70,445 | ₩70,445 | ₩69,869 | ₩70,083 | -0.51% | 44.3만 |
|---|
| 2026.05.13 | ₩69,440 | ₩70,123 | ₩69,386 | ₩70,003 | +0.81% | 32.5만 |
|---|
| 2026.05.12 | ₩69,292 | ₩69,507 | ₩68,984 | ₩69,413 | +0.17% | 46.6만 |
|---|
| 2026.05.11 | ₩69,493 | ₩69,668 | ₩69,440 | ₩69,560 | +0.10% | 40.1만 |
|---|
| 2026.05.08 | ₩69,507 | ₩69,694 | ₩69,306 | ₩69,601 | +0.13% | 49.7만 |
|---|
| 2026.05.07 | ₩70,204 | ₩70,204 | ₩69,078 | ₩69,199 | -1.43% | 44.7만 |
|---|
| 2026.05.06 | ₩70,029 | ₩70,364 | ₩69,842 | ₩70,297 | +0.38% | 49.6만 |
|---|
| 2026.05.05 | ₩68,542 | ₩68,890 | ₩68,006 | ₩68,797 | +0.37% | 40.7만 |
|---|
| 2026.05.04 | ₩68,368 | ₩68,395 | ₩67,658 | ₩67,845 | -0.76% | 35.9만 |
|---|
| 2026.05.01 | ₩68,582 | ₩68,850 | ₩68,462 | ₩68,596 | +0.02% | 57.8만 |
|---|
| 2026.04.30 | ₩68,287 | ₩68,864 | ₩67,939 | ₩68,743 | +0.67% | 36.8만 |
|---|
| 2026.04.29 | ₩67,952 | ₩68,033 | ₩67,510 | ₩67,765 | -0.28% | 36.7만 |
|---|
| 2026.04.28 | ₩68,180 | ₩68,354 | ₩68,033 | ₩68,220 | +0.06% | 79.2만 |
|---|
| 2026.04.27 | ₩68,636 | ₩68,730 | ₩68,314 | ₩68,448 | -0.27% | 37.1만 |
|---|
| 2026.04.24 | ₩68,596 | ₩68,810 | ₩68,395 | ₩68,703 | +0.16% | 38.4만 |
|---|
| 2026.04.23 | ₩68,837 | ₩68,957 | ₩67,859 | ₩68,502 | -0.49% | 43.8만 |
|---|
| 2026.04.22 | ₩69,078 | ₩69,078 | ₩68,676 | ₩68,890 | -0.27% | 43.3만 |
|---|
| 2026.04.21 | ₩69,440 | ₩69,869 | ₩68,529 | ₩68,596 | -1.22% | 47.4만 |
|---|
| 2026.04.20 | ₩69,869 | ₩69,989 | ₩69,547 | ₩69,842 | -0.04% | 83.5만 |
|---|
| 2026.04.17 | ₩70,204 | ₩70,418 | ₩69,976 | ₩70,217 | +0.02% | 109.2만 |
|---|
| 2026.04.16 | ₩69,654 | ₩69,654 | ₩69,172 | ₩69,359 | -0.42% | 99만 |
|---|
| 2026.04.15 | ₩69,560 | ₩69,587 | ₩69,239 | ₩69,453 | -0.15% | 37.4만 |
|---|
| 2026.04.14 | ₩69,507 | ₩69,855 | ₩69,467 | ₩69,748 | +0.35% | 32.2만 |
|---|
| 2026.04.13 | ₩68,596 | ₩69,386 | ₩68,569 | ₩69,333 | +1.07% | 40.6만 |
|---|
| 2026.04.10 | ₩69,319 | ₩69,359 | ₩68,904 | ₩69,118 | -0.29% | 46.4만 |
|---|
| 2026.04.09 | ₩68,529 | ₩69,199 | ₩68,153 | ₩68,984 | +0.66% | 57.6만 |
|---|
| 2026.04.08 | ₩69,239 | ₩69,507 | ₩68,797 | ₩69,266 | +0.04% | 91.6만 |
|---|
| 2026.04.07 | ₩66,813 | ₩67,376 | ₩66,251 | ₩67,189 | +0.56% | 125.4만 |
|---|
| 2026.04.06 | ₩67,014 | ₩67,497 | ₩66,974 | ₩67,416 | +0.60% | 91.6만 |
|---|
| 2026.04.02 | ₩66,210 | ₩67,323 | ₩65,701 | ₩67,055 | +1.28% | 207만 |
|---|
| 2026.04.01 | ₩66,934 | ₩67,497 | ₩66,907 | ₩67,282 | +0.52% | 90.7만 |
|---|
| 2026.03.31 | ₩65,339 | ₩66,385 | ₩65,165 | ₩66,197 | +1.31% | 101.1만 |
|---|
| 2026.03.30 | ₩64,991 | ₩65,219 | ₩64,388 | ₩64,683 | -0.47% | 58.4만 |
|---|
| 2026.03.27 | ₩64,455 | ₩64,897 | ₩64,066 | ₩64,267 | -0.29% | 61.4만 |
|---|
| 2026.03.26 | ₩65,152 | ₩65,540 | ₩64,696 | ₩64,710 | -0.68% | 76.2만 |
|---|
| 2026.03.25 | ₩65,768 | ₩66,023 | ₩65,433 | ₩65,768 | 0.00% | 71.5만 |
|---|
| 2026.03.24 | ₩64,294 | ₩65,004 | ₩63,973 | ₩64,763 | +0.73% | 89.4만 |
|---|
| 2026.03.23 | ₩64,803 | ₩65,514 | ₩64,361 | ₩64,857 | +0.08% | 188.7만 |
|---|
| 2026.03.20 | ₩65,205 | ₩65,326 | ₩63,370 | ₩63,705 | -2.30% | 74.4만 |
|---|
| 2026.03.19 | ₩64,763 | ₩65,514 | ₩64,334 | ₩65,272 | +0.79% | 165.7만 |
|---|
| 2026.03.18 | ₩66,626 | ₩66,679 | ₩65,983 | ₩66,063 | -0.84% | 70.8만 |
|---|
| 2026.03.17 | ₩66,974 | ₩67,095 | ₩66,679 | ₩66,773 | -0.30% | 62.9만 |
|---|
| 2026.03.16 | ₩66,425 | ₩66,760 | ₩66,197 | ₩66,653 | +0.34% | 76.2만 |
|---|
| 2026.03.13 | ₩66,572 | ₩66,746 | ₩65,835 | ₩65,902 | -1.01% | 47.3만 |
|---|
| 2026.03.12 | ₩66,398 | ₩66,626 | ₩65,875 | ₩66,224 | -0.26% | 105.8만 |
|---|
| 2026.03.11 | ₩66,653 | ₩66,974 | ₩66,478 | ₩66,880 | +0.34% | 69.9만 |
|---|
| 2026.03.10 | ₩66,988 | ₩67,658 | ₩66,720 | ₩66,854 | -0.20% | 99.7만 |
|---|
| 2026.03.09 | ₩65,607 | ₩66,907 | ₩65,058 | ₩66,760 | +1.76% | 92.8만 |
|---|
| 2026.03.06 | ₩65,849 | ₩66,572 | ₩65,661 | ₩66,318 | +0.71% | 110.1만 |
|---|
| 2026.03.05 | ₩67,363 | ₩67,591 | ₩66,478 | ₩66,947 | -0.62% | 87만 |
|---|
| 2026.03.04 | ₩67,818 | ₩68,395 | ₩67,671 | ₩68,220 | +0.59% | 97.9만 |
|---|
| 2026.03.03 | ₩66,760 | ₩67,805 | ₩66,304 | ₩67,564 | +1.20% | 151.3만 |
|---|
| 2026.03.02 | ₩68,957 | ₩69,507 | ₩68,823 | ₩69,333 | +0.54% | 99.2만 |
|---|
| 2026.02.27 | ₩70,244 | ₩70,445 | ₩69,989 | ₩70,123 | -0.17% | 61.9만 |
|---|
| 2026.02.26 | ₩70,351 | ₩70,472 | ₩69,922 | ₩70,284 | -0.10% | 47.1만 |
|---|
| 2026.02.25 | ₩70,110 | ₩70,364 | ₩69,976 | ₩70,324 | +0.31% | 43.3만 |
|---|
| 2026.02.24 | ₩69,520 | ₩69,842 | ₩69,453 | ₩69,761 | +0.35% | 82만 |
|---|
| 2026.02.23 | ₩69,668 | ₩69,882 | ₩69,306 | ₩69,467 | -0.29% | 45.7만 |
|---|
| 2026.02.20 | ₩69,266 | ₩69,815 | ₩68,917 | ₩69,788 | +0.75% | 55.4만 |
|---|
| 2026.02.19 | ₩69,065 | ₩69,493 | ₩69,011 | ₩69,319 | +0.37% | 76.5만 |
|---|
| 2026.02.18 | ₩69,266 | ₩69,560 | ₩69,105 | ₩69,400 | +0.19% | 90.1만 |
|---|
| 2026.02.17 | ₩68,569 | ₩69,011 | ₩68,354 | ₩68,931 | +0.53% | 84.7만 |
|---|
| 2026.02.13 | ₩68,636 | ₩68,850 | ₩68,287 | ₩68,730 | +0.14% | 43.9만 |
|---|
| 2026.02.12 | ₩69,252 | ₩69,319 | ₩68,488 | ₩68,716 | -0.77% | 55.3만 |
|---|
| 2026.02.11 | ₩69,252 | ₩69,333 | ₩68,797 | ₩69,239 | -0.02% | 60.1만 |
|---|
| 2026.02.10 | ₩68,890 | ₩69,038 | ₩68,810 | ₩68,810 | -0.12% | 113.9만 |
|---|
| 2026.02.09 | ₩68,274 | ₩68,810 | ₩68,073 | ₩68,743 | +0.69% | 110.4만 |
|---|
| 2026.02.06 | ₩67,671 | ₩68,314 | ₩67,671 | ₩68,274 | +0.89% | 73.7만 |
|---|
| 2026.02.05 | ₩67,028 | ₩67,443 | ₩66,974 | ₩67,014 | -0.02% | 111만 |
|---|
| 2026.02.04 | ₩68,073 | ₩68,247 | ₩67,510 | ₩67,805 | -0.39% | 122.4만 |
|---|
| 2026.02.03 | ₩67,363 | ₩67,497 | ₩66,894 | ₩67,336 | -0.04% | 56.9만 |
|---|
| 2026.02.02 | ₩67,014 | ₩67,524 | ₩67,014 | ₩67,497 | +0.72% | 105.8만 |
|---|
| 2026.01.30 | ₩66,827 | ₩66,961 | ₩66,398 | ₩66,693 | -0.20% | 78.8만 |
|---|
| 2026.01.29 | ₩66,961 | ₩66,988 | ₩66,130 | ₩66,840 | -0.18% | 107.3만 |
|---|
| 2026.01.28 | ₩66,519 | ₩66,519 | ₩66,331 | ₩66,398 | -0.18% | 74.3만 |
|---|
| 2026.01.27 | ₩66,800 | ₩66,988 | ₩66,746 | ₩66,760 | -0.06% | 101.7만 |
|---|
| 2026.01.26 | ₩66,532 | ₩66,706 | ₩66,492 | ₩66,492 | -0.06% | 53.8만 |
|---|
| 2026.01.23 | ₩66,653 | ₩66,706 | ₩66,452 | ₩66,519 | -0.20% | 53.4만 |
|---|
| 2026.01.22 | ₩66,974 | ₩67,108 | ₩66,773 | ₩66,854 | -0.18% | 154.7만 |
|---|
| 2026.01.21 | ₩66,170 | ₩67,014 | ₩65,996 | ₩66,840 | +1.01% | 74.9만 |
|---|
| 2026.01.20 | ₩66,318 | ₩66,398 | ₩65,996 | ₩66,143 | -0.26% | 55.7만 |
|---|
| 2026.01.16 | ₩67,363 | ₩67,524 | ₩67,242 | ₩67,457 | +0.14% | 61.1만 |
|---|
| 2026.01.15 | ₩67,631 | ₩67,631 | ₩67,349 | ₩67,376 | -0.38% | 50.3만 |
|---|
| 2026.01.14 | ₩67,175 | ₩67,296 | ₩67,041 | ₩67,282 | +0.16% | 33.2만 |
|---|
| 2026.01.13 | ₩67,095 | ₩67,108 | ₩66,867 | ₩66,974 | -0.18% | 88.7만 |
|---|
| 2026.01.12 | ₩66,880 | ₩67,229 | ₩66,880 | ₩67,229 | +0.52% | 39만 |
|---|
| 2026.01.09 | ₩66,586 | ₩66,934 | ₩66,586 | ₩66,880 | +0.44% | 85.3만 |
|---|
| 2026.01.08 | ₩65,916 | ₩66,170 | ₩65,889 | ₩66,157 | +0.37% | 39.1만 |
|---|
| 2026.01.07 | ₩66,050 | ₩66,143 | ₩65,942 | ₩66,036 | -0.02% | 80.2만 |
|---|
| 2026.01.06 | ₩65,969 | ₩66,237 | ₩65,969 | ₩66,103 | +0.20% | 121만 |
|---|
| 2026.01.05 | ₩65,460 | ₩65,902 | ₩65,460 | ₩65,795 | +0.51% | 91.3만 |
|---|
| 2026.01.02 | ₩65,112 | ₩65,246 | ₩64,911 | ₩65,192 | +0.12% | 32만 |
|---|
| 2025.12.31 | ₩64,723 | ₩64,723 | ₩64,455 | ₩64,468 | -0.39% | 37.4만 |
|---|
| 2025.12.30 | ₩64,750 | ₩64,857 | ₩64,696 | ₩64,723 | -0.04% | 52.2만 |
|---|
| 2025.12.29 | ₩64,442 | ₩64,576 | ₩64,388 | ₩64,482 | +0.06% | 139만 |
|---|
| 2025.12.26 | ₩64,669 | ₩64,669 | ₩64,442 | ₩64,656 | -0.02% | 97.6만 |
|---|
| 2025.12.24 | ₩64,428 | ₩64,482 | ₩64,334 | ₩64,482 | +0.08% | 18.9만 |
|---|
| 2025.12.23 | ₩64,455 | ₩64,549 | ₩64,388 | ₩64,428 | -0.04% | 38.1만 |
|---|
| 2025.12.22 | ₩64,160 | ₩64,241 | ₩64,013 | ₩64,227 | +0.10% | 41.4만 |
|---|
| 2025.12.19 | ₩64,053 | ₩64,455 | ₩64,053 | ₩64,308 | +0.40% | 35.5만 |
|---|
| 2025.12.18 | ₩65,326 | ₩65,594 | ₩65,246 | ₩65,299 | -0.04% | 65만 |
|---|
| 2025.12.17 | ₩65,299 | ₩65,393 | ₩64,870 | ₩64,870 | -0.66% | 35.8만 |
|---|
| 2025.12.16 | ₩65,339 | ₩65,339 | ₩65,071 | ₩65,232 | -0.16% | 44.4만 |
|---|
| 2025.12.15 | ₩65,674 | ₩65,782 | ₩65,540 | ₩65,607 | -0.10% | 48.5만 |
|---|
| 2025.12.12 | ₩65,701 | ₩65,741 | ₩65,112 | ₩65,246 | -0.69% | 534.1만 |
|---|
| 2025.12.11 | ₩65,232 | ₩65,621 | ₩65,232 | ₩65,567 | +0.51% | 36.1만 |
|---|
| 2025.12.10 | ₩65,018 | ₩65,447 | ₩64,991 | ₩65,339 | +0.49% | 44.3만 |
|---|
| 2025.12.09 | ₩65,031 | ₩65,286 | ₩64,964 | ₩64,964 | -0.10% | 40만 |
|---|
| 2025.12.08 | ₩65,045 | ₩65,125 | ₩64,884 | ₩64,964 | -0.12% | 35.3만 |
|---|
| 2025.12.05 | ₩65,272 | ₩65,299 | ₩65,018 | ₩65,045 | -0.35% | 36.1만 |
|---|
| 2025.12.04 | ₩65,071 | ₩65,259 | ₩64,924 | ₩65,058 | -0.02% | 35.2만 |
|---|
| 2025.12.03 | ₩64,576 | ₩64,844 | ₩64,562 | ₩64,817 | +0.37% | 59.5만 |
|---|
| 2025.12.02 | ₩64,830 | ₩64,830 | ₩64,629 | ₩64,763 | -0.10% | 42.2만 |
|---|
| 2025.12.01 | ₩64,468 | ₩64,790 | ₩64,468 | ₩64,509 | +0.06% | 47.8만 |
|---|
| 2025.11.28 | ₩64,683 | ₩64,991 | ₩64,683 | ₩64,911 | +0.35% | 35.7만 |
|---|
| 2025.11.26 | ₩64,535 | ₩64,830 | ₩64,522 | ₩64,710 | +0.27% | 46.8만 |
|---|
| 2025.11.25 | ₩63,798 | ₩64,227 | ₩63,557 | ₩64,187 | +0.61% | 37.2만 |
|---|
| 2025.11.24 | ₩63,584 | ₩63,798 | ₩63,423 | ₩63,624 | +0.06% | 47.9만 |
|---|
| 2025.11.21 | ₩63,356 | ₩63,758 | ₩63,075 | ₩63,571 | +0.34% | 81.8만 |
|---|
| 2025.11.20 | ₩63,892 | ₩64,053 | ₩62,700 | ₩62,753 | -1.78% | 51.6만 |
|---|
| 2025.11.19 | ₩63,450 | ₩63,705 | ₩63,008 | ₩63,530 | +0.13% | 55.3만 |
|---|
| 2025.11.18 | ₩63,155 | ₩63,517 | ₩62,968 | ₩63,316 | +0.25% | 41.6만 |
|---|
| 2025.11.17 | ₩64,361 | ₩64,562 | ₩63,839 | ₩64,053 | -0.48% | 36.2만 |
|---|
| 2025.11.14 | ₩64,348 | ₩64,870 | ₩64,026 | ₩64,710 | +0.56% | 37만 |
|---|
| 2025.11.13 | ₩65,460 | ₩65,514 | ₩64,723 | ₩64,830 | -0.96% | 43.6만 |
|---|
| 2025.11.12 | ₩65,594 | ₩65,808 | ₩65,554 | ₩65,674 | +0.12% | 47.8만 |
|---|
| 2025.11.11 | ₩65,004 | ₩65,339 | ₩65,004 | ₩65,219 | +0.33% | 31.7만 |
|---|
| 2025.11.10 | ₩64,562 | ₩64,884 | ₩64,468 | ₩64,857 | +0.46% | 30.2만 |
|---|
| 2025.11.07 | ₩63,718 | ₩64,187 | ₩63,423 | ₩64,174 | +0.72% | 62.7만 |
|---|
| 2025.11.06 | ₩64,401 | ₩64,401 | ₩63,906 | ₩64,026 | -0.58% | 48.6만 |
|---|
| 2025.11.05 | ₩64,107 | ₩64,535 | ₩64,107 | ₩64,415 | +0.48% | 42.1만 |
|---|
| 2025.11.04 | ₩63,906 | ₩64,241 | ₩63,892 | ₩64,053 | +0.23% | 64.9만 |
|---|
| 2025.11.03 | ₩64,602 | ₩64,602 | ₩64,361 | ₩64,442 | -0.25% | 51.5만 |
|---|
| 2025.10.31 | ₩64,415 | ₩64,589 | ₩64,160 | ₩64,455 | +0.06% | 47.8만 |
|---|
| 2025.10.30 | ₩64,321 | ₩64,696 | ₩64,321 | ₩64,401 | +0.13% | 60.3만 |
|---|
| 2025.10.29 | ₩64,549 | ₩64,616 | ₩64,254 | ₩64,442 | -0.17% | 64만 |
|---|
| 2025.10.28 | ₩64,696 | ₩64,723 | ₩64,535 | ₩64,535 | -0.25% | 101.3만 |
|---|
| 2025.10.27 | ₩64,602 | ₩64,696 | ₩64,576 | ₩64,656 | +0.08% | 29.2만 |
|---|
| 2025.10.24 | ₩64,281 | ₩64,415 | ₩64,227 | ₩64,241 | -0.06% | 32.4만 |
|---|
| 2025.10.23 | ₩63,999 | ₩64,254 | ₩63,999 | ₩64,187 | +0.29% | 56.7만 |
|---|
| 2025.10.22 | ₩63,986 | ₩64,187 | ₩63,557 | ₩63,852 | -0.21% | 61.2만 |
|---|
| 2025.10.21 | ₩64,093 | ₩64,160 | ₩63,865 | ₩63,946 | -0.23% | 59.6만 |
|---|
| 2025.10.20 | ₩63,798 | ₩64,174 | ₩63,798 | ₩64,120 | +0.50% | 39.5만 |
|---|
| 2025.10.17 | ₩63,155 | ₩63,664 | ₩63,061 | ₩63,664 | +0.81% | 662.6만 |
|---|
| 2025.10.16 | ₩63,571 | ₩63,664 | ₩63,128 | ₩63,276 | -0.46% | 182.3만 |
|---|
| 2025.10.15 | ₩63,343 | ₩63,437 | ₩62,874 | ₩63,209 | -0.21% | 62.2만 |
|---|
| 2025.10.14 | ₩62,646 | ₩63,303 | ₩62,499 | ₩63,115 | +0.75% | 53.1만 |
|---|
| 2025.10.13 | ₩62,659 | ₩62,981 | ₩62,311 | ₩62,954 | +0.47% | 30.9만 |
|---|
| 2025.10.10 | ₩63,477 | ₩63,517 | ₩62,204 | ₩62,244 | -1.94% | 91만 |
|---|