시장 데이터를 불러오는 중
전체 종목
Xtrackers MSCI Emerging Markets Hedged Equity ETF 과거 주가
Xtrackers MSCI Emerging Markets Hedged Equity ETF · DBEM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtrackers MSCI Emerging Markets Hedged Equity ETF · DBEM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,862 | ₩52,062 | ₩51,862 | ₩51,942 | +0.15% | 8.8천 |
| 2026.10.08 | ₩51,581 | ₩52,143 | ₩51,181 | ₩51,394 | -0.36% | 5.9천 |
| 2026.10.07 | ₩51,982 | ₩52,650 | ₩51,982 | ₩52,637 | +1.26% | 5.8천 |
| 2026.10.06 | ₩53,078 | ₩53,131 | ₩53,038 | ₩53,038 | -0.08% | 1.4천 |
| 2026.10.05 | ₩53,572 | ₩53,772 | ₩52,236 | ₩53,358 | -0.40% | 7.7천 |
| 2026.10.02 | ₩52,770 | ₩52,864 | ₩52,597 | ₩52,864 | +0.18% | 2.5천 |
| 2026.10.01 | ₩52,236 | ₩52,450 | ₩51,969 | ₩52,356 | +0.23% | 3.9천 |
| 2026.09.30 | ₩52,249 | ₩52,517 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,289 |
| +0.08% |
| 3.1천 |
| 2026.09.29 | ₩52,423 | ₩52,770 | ₩52,370 | ₩52,650 | +0.43% | 4.9천 |
|---|
| 2026.09.28 | ₩52,236 | ₩52,664 | ₩52,236 | ₩52,543 | +0.59% | 5.2천 |
|---|
| 2026.09.25 | ₩52,704 | ₩53,051 | ₩52,704 | ₩52,957 | +0.48% | 2.8천 |
|---|
| 2026.09.24 | ₩52,690 | ₩52,998 | ₩52,543 | ₩52,677 | -0.03% | 1.1만 |
|---|
| 2026.09.23 | ₩53,131 | ₩53,238 | ₩52,904 | ₩53,024 | -0.20% | 4.9천 |
|---|
| 2026.09.22 | ₩53,398 | ₩53,986 | ₩53,398 | ₩53,879 | +0.90% | 4.6천 |
|---|
| 2026.09.21 | ₩52,998 | ₩53,679 | ₩52,998 | ₩53,679 | +1.29% | 4.5천 |
|---|
| 2026.09.18 | ₩52,169 | ₩52,543 | ₩52,169 | ₩52,543 | +0.72% | 6천 |
|---|
| 2026.09.17 | ₩52,316 | ₩52,557 | ₩52,249 | ₩52,463 | +0.28% | 6.6천 |
|---|
| 2026.09.16 | ₩51,742 | ₩51,795 | ₩51,181 | ₩51,528 | -0.41% | 6천 |
|---|
| 2026.09.15 | ₩51,328 | ₩51,381 | ₩51,087 | ₩51,354 | +0.05% | 8.5천 |
|---|
| 2026.09.14 | ₩51,595 | ₩51,715 | ₩51,341 | ₩51,461 | -0.26% | 4.3천 |
|---|
| 2026.09.11 | ₩52,356 | ₩52,623 | ₩52,356 | ₩52,583 | +0.43% | 4.2천 |
|---|
| 2026.09.10 | ₩52,209 | ₩52,316 | ₩51,955 | ₩52,036 | -0.33% | 3천 |
|---|
| 2026.09.09 | ₩52,904 | ₩53,024 | ₩52,891 | ₩52,998 | +0.18% | 5.4천 |
|---|
| 2026.09.08 | ₩53,118 | ₩53,545 | ₩52,998 | ₩53,118 | 0.00% | 5.9천 |
|---|
| 2026.09.04 | ₩52,717 | ₩53,305 | ₩52,664 | ₩53,118 | +0.76% | 1.2만 |
|---|
| 2026.09.03 | ₩52,423 | ₩52,570 | ₩51,768 | ₩52,436 | +0.03% | 5.9천 |
|---|
| 2026.09.02 | ₩52,049 | ₩52,383 | ₩51,929 | ₩52,370 | +0.62% | 9.5천 |
|---|
| 2026.09.01 | ₩52,383 | ₩53,692 | ₩52,249 | ₩52,316 | -0.13% | 1.4만 |
|---|
| 2026.08.31 | ₩52,316 | ₩52,316 | ₩51,996 | ₩52,263 | -0.10% | 3.5천 |
|---|
| 2026.08.28 | ₩52,637 | ₩52,637 | ₩52,089 | ₩52,102 | -1.02% | 1.2만 |
|---|
| 2026.08.27 | ₩52,690 | ₩52,891 | ₩52,517 | ₩52,664 | -0.05% | 5.1천 |
|---|
| 2026.08.26 | ₩52,530 | ₩52,597 | ₩52,423 | ₩52,557 | +0.05% | 1.5만 |
|---|
| 2026.08.25 | ₩52,129 | ₩52,396 | ₩52,129 | ₩52,396 | +0.51% | 4천 |
|---|
| 2026.08.24 | ₩51,835 | ₩51,835 | ₩51,261 | ₩51,555 | -0.54% | 1.6만 |
|---|
| 2026.08.21 | ₩52,263 | ₩52,370 | ₩52,196 | ₩52,223 | -0.08% | 2.9천 |
|---|
| 2026.08.20 | ₩51,809 | ₩52,089 | ₩51,715 | ₩51,955 | +0.28% | 6.2천 |
|---|
| 2026.08.19 | ₩51,488 | ₩51,715 | ₩51,314 | ₩51,715 | +0.44% | 4천 |
|---|
| 2026.08.18 | ₩51,969 | ₩51,969 | ₩51,114 | ₩51,408 | -1.08% | 4천 |
|---|
| 2026.08.17 | ₩52,623 | ₩52,944 | ₩52,517 | ₩52,810 | +0.36% | 1.5만 |
|---|
| 2026.08.14 | ₩52,343 | ₩52,490 | ₩52,116 | ₩52,356 | +0.03% | 5.7천 |
|---|
| 2026.08.13 | ₩52,076 | ₩52,650 | ₩52,076 | ₩52,463 | +0.74% | 7.2천 |
|---|
| 2026.08.12 | ₩52,022 | ₩52,436 | ₩51,955 | ₩52,356 | +0.64% | 1.5만 |
|---|
| 2026.08.11 | ₩51,955 | ₩51,955 | ₩51,288 | ₩51,448 | -0.98% | 8.7천 |
|---|
| 2026.08.10 | ₩50,994 | ₩51,408 | ₩50,994 | ₩51,314 | +0.63% | 2.2천 |
|---|
| 2026.08.07 | ₩51,501 | ₩51,528 | ₩51,141 | ₩51,515 | +0.03% | 4.2천 |
|---|
| 2026.08.06 | ₩53,719 | ₩60,679 | ₩50,887 | ₩51,247 | -4.60% | 8.3천 |
|---|
| 2026.08.05 | ₩51,742 | ₩52,022 | ₩51,702 | ₩51,742 | 0.00% | 6.5천 |
|---|
| 2026.08.04 | ₩51,100 | ₩52,196 | ₩51,100 | ₩52,062 | +1.88% | 6.1천 |
|---|
| 2026.08.03 | ₩49,845 | ₩52,276 | ₩49,845 | ₩50,553 | +1.42% | 4.3천 |
|---|
| 2026.07.31 | ₩51,074 | ₩51,074 | ₩49,911 | ₩50,633 | -0.86% | 6.3천 |
|---|
| 2026.07.30 | ₩48,923 | ₩49,911 | ₩48,923 | ₩49,831 | +1.86% | 5.5천 |
|---|
| 2026.07.29 | ₩48,709 | ₩49,444 | ₩48,135 | ₩48,362 | -0.71% | 8.1천 |
|---|
| 2026.07.28 | ₩48,963 | ₩49,591 | ₩48,843 | ₩49,417 | +0.93% | 6.2천 |
|---|
| 2026.07.27 | ₩50,980 | ₩50,980 | ₩49,965 | ₩50,419 | -1.10% | 3.6천 |
|---|
| 2026.07.24 | ₩50,312 | ₩51,635 | ₩49,350 | ₩50,179 | -0.27% | 4.9천 |
|---|
| 2026.07.23 | ₩51,314 | ₩51,314 | ₩51,181 | ₩51,221 | -0.18% | 3.8천 |
|---|
| 2026.07.22 | ₩50,833 | ₩52,009 | ₩50,833 | ₩51,755 | +1.81% | 8.1천 |
|---|
| 2026.07.21 | ₩51,688 | ₩52,116 | ₩51,688 | ₩52,116 | +0.83% | 5.1천 |
|---|
| 2026.07.20 | ₩50,379 | ₩50,873 | ₩50,379 | ₩50,646 | +0.53% | 4.4천 |
|---|
| 2026.07.17 | ₩50,072 | ₩50,954 | ₩48,816 | ₩50,753 | +1.36% | 5천 |
|---|
| 2026.07.16 | ₩51,394 | ₩51,408 | ₩51,020 | ₩51,034 | -0.70% | 1.1만 |
|---|
| 2026.07.15 | ₩52,249 | ₩52,477 | ₩51,688 | ₩52,263 | +0.03% | 7.7천 |
|---|
| 2026.07.14 | ₩51,915 | ₩52,289 | ₩51,822 | ₩52,263 | +0.67% | 3.7천 |
|---|
| 2026.07.13 | ₩51,595 | ₩51,862 | ₩51,354 | ₩51,702 | +0.21% | 1.5만 |
|---|
| 2026.07.10 | ₩53,078 | ₩53,532 | ₩52,810 | ₩53,318 | +0.45% | 1.3만 |
|---|
| 2026.07.09 | ₩52,971 | ₩53,893 | ₩52,971 | ₩53,131 | +0.30% | 25.9만 |
|---|
| 2026.07.08 | ₩51,728 | ₩53,158 | ₩51,608 | ₩52,851 | +2.17% | 3만 |
|---|
| 2026.07.07 | ₩52,891 | ₩52,891 | ₩52,049 | ₩52,370 | -0.99% | 3.3천 |
|---|
| 2026.07.06 | ₩53,799 | ₩54,307 | ₩53,572 | ₩54,053 | +0.47% | 6천 |
|---|
| 2026.07.02 | ₩53,612 | ₩53,612 | ₩52,223 | ₩52,530 | -2.02% | 8.2천 |
|---|
| 2026.07.01 | ₩53,853 | ₩54,213 | ₩53,438 | ₩53,438 | -0.77% | 6천 |
|---|
| 2026.06.30 | ₩54,013 | ₩55,055 | ₩53,919 | ₩54,868 | +1.58% | 1.4만 |
|---|
| 2026.06.29 | ₩53,532 | ₩53,959 | ₩53,291 | ₩53,853 | +0.60% | 3.5천 |
|---|
| 2026.06.26 | ₩53,305 | ₩54,320 | ₩52,784 | ₩53,973 | +1.25% | 1.8만 |
|---|
| 2026.06.25 | ₩54,280 | ₩54,547 | ₩54,133 | ₩54,187 | -0.17% | 2.4만 |
|---|
| 2026.06.24 | ₩53,812 | ₩54,093 | ₩53,278 | ₩53,839 | +0.05% | 1.7만 |
|---|
| 2026.06.23 | ₩53,973 | ₩54,480 | ₩53,732 | ₩53,866 | -0.20% | 2.5만 |
|---|
| 2026.06.22 | ₩56,297 | ₩56,952 | ₩56,297 | ₩56,832 | +0.95% | 5.5천 |
|---|
| 2026.06.18 | ₩56,244 | ₩56,591 | ₩56,110 | ₩56,458 | +0.38% | 1.8만 |
|---|
| 2026.06.17 | ₩55,603 | ₩56,003 | ₩55,242 | ₩55,255 | -0.62% | 6.5천 |
|---|
| 2026.06.16 | ₩55,856 | ₩55,856 | ₩55,082 | ₩55,095 | -1.36% | 7.5천 |
|---|
| 2026.06.15 | ₩54,948 | ₩56,097 | ₩54,948 | ₩55,990 | +1.90% | 1.4만 |
|---|
| 2026.06.12 | ₩53,772 | ₩54,467 | ₩53,772 | ₩54,454 | +1.27% | 2.2천 |
|---|
| 2026.06.11 | ₩52,463 | ₩53,812 | ₩52,289 | ₩53,812 | +2.57% | 2.3천 |
|---|
| 2026.06.10 | ₩52,637 | ₩52,851 | ₩51,942 | ₩51,942 | -1.32% | 7.3천 |
|---|
| 2026.06.09 | ₩53,706 | ₩54,040 | ₩51,915 | ₩52,810 | -1.67% | 5천 |
|---|
| 2026.06.08 | ₩52,610 | ₩52,931 | ₩52,530 | ₩52,530 | -0.15% | 3천 |
|---|
| 2026.06.05 | ₩53,438 | ₩53,438 | ₩51,889 | ₩51,889 | -2.90% | 1.2만 |
|---|
| 2026.06.04 | ₩54,988 | ₩55,589 | ₩54,614 | ₩55,376 | +0.70% | 5.9천 |
|---|
| 2026.06.03 | ₩56,003 | ₩56,444 | ₩55,776 | ₩56,231 | +0.41% | 8.9천 |
|---|
| 2026.06.02 | ₩56,003 | ₩56,658 | ₩56,003 | ₩56,618 | +1.10% | 6.2천 |
|---|
| 2026.06.01 | ₩55,068 | ₩56,565 | ₩55,015 | ₩56,164 | +1.99% | 7.2천 |
|---|
| 2026.05.29 | ₩54,748 | ₩54,895 | ₩54,721 | ₩54,761 | +0.02% | 4천 |
|---|
| 2026.05.28 | ₩53,532 | ₩54,935 | ₩53,519 | ₩54,681 | +2.15% | 1.5만 |
|---|
| 2026.05.27 | ₩54,400 | ₩54,801 | ₩54,320 | ₩54,627 | +0.42% | 6.1천 |
|---|
| 2026.05.26 | ₩54,133 | ₩54,333 | ₩54,120 | ₩54,333 | +0.37% | 8천 |
|---|
| 2026.05.22 | ₩52,744 | ₩53,104 | ₩52,704 | ₩52,851 | +0.20% | 3.3천 |
|---|
| 2026.05.21 | ₩52,370 | ₩52,998 | ₩52,236 | ₩52,877 | +0.97% | 2.2만 |
|---|
| 2026.05.20 | ₩51,835 | ₩52,223 | ₩51,528 | ₩52,129 | +0.57% | 7.8천 |
|---|
| 2026.05.19 | ₩50,553 | ₩51,595 | ₩50,553 | ₩51,354 | +1.59% | 2.1천 |
|---|
| 2026.05.18 | ₩52,276 | ₩52,276 | ₩51,635 | ₩51,862 | -0.79% | 1.3천 |
|---|
| 2026.05.15 | ₩52,436 | ₩53,478 | ₩51,996 | ₩52,102 | -0.64% | 1.1만 |
|---|
| 2026.05.14 | ₩53,465 | ₩53,973 | ₩53,425 | ₩53,759 | +0.55% | 1.6만 |
|---|
| 2026.05.13 | ₩52,784 | ₩54,173 | ₩52,303 | ₩53,465 | +1.29% | 8.4천 |
|---|
| 2026.05.12 | ₩52,236 | ₩52,810 | ₩51,902 | ₩52,396 | +0.31% | 7.5천 |
|---|
| 2026.05.11 | ₩53,853 | ₩54,133 | ₩53,532 | ₩53,946 | +0.17% | 7.9천 |
|---|
| 2026.05.08 | ₩53,385 | ₩53,465 | ₩53,144 | ₩53,385 | 0.00% | 3.3천 |
|---|
| 2026.05.07 | ₩53,011 | ₩53,318 | ₩52,343 | ₩52,477 | -1.01% | 6.6천 |
|---|
| 2026.05.06 | ₩52,436 | ₩53,238 | ₩52,436 | ₩53,118 | +1.30% | 5.6천 |
|---|
| 2026.05.05 | ₩51,501 | ₩51,955 | ₩51,501 | ₩51,768 | +0.52% | 6.4천 |
|---|
| 2026.05.04 | ₩51,007 | ₩51,261 | ₩50,660 | ₩50,847 | -0.31% | 3.7천 |
|---|
| 2026.05.01 | ₩50,873 | ₩51,181 | ₩50,713 | ₩50,940 | +0.13% | 5.1천 |
|---|
| 2026.04.30 | ₩49,965 | ₩50,860 | ₩49,965 | ₩50,606 | +1.28% | 1만 |
|---|
| 2026.04.29 | ₩49,858 | ₩50,232 | ₩49,805 | ₩49,898 | +0.08% | 7천 |
|---|
| 2026.04.28 | ₩49,751 | ₩49,791 | ₩49,457 | ₩49,791 | +0.08% | 7.3천 |
|---|
| 2026.04.27 | ₩50,566 | ₩50,566 | ₩50,112 | ₩50,299 | -0.53% | 2.6천 |
|---|
| 2026.04.24 | ₩50,165 | ₩50,326 | ₩50,045 | ₩50,326 | +0.32% | 2.9만 |
|---|
| 2026.04.23 | ₩49,805 | ₩50,152 | ₩49,524 | ₩49,631 | -0.35% | 3.7천 |
|---|
| 2026.04.22 | ₩49,831 | ₩50,165 | ₩49,751 | ₩50,085 | +0.51% | 3.8천 |
|---|
| 2026.04.21 | ₩50,125 | ₩50,125 | ₩49,417 | ₩49,417 | -1.41% | 7.3천 |
|---|
| 2026.04.20 | ₩50,005 | ₩50,165 | ₩49,925 | ₩50,085 | +0.16% | 1만 |
|---|
| 2026.04.17 | ₩50,272 | ₩50,766 | ₩50,219 | ₩50,526 | +0.50% | 5.7천 |
|---|
| 2026.04.16 | ₩49,511 | ₩49,684 | ₩49,284 | ₩49,471 | -0.08% | 2.1천 |
|---|
| 2026.04.15 | ₩49,350 | ₩49,537 | ₩47,333 | ₩49,497 | +0.30% | 9.3천 |
|---|
| 2026.04.14 | ₩49,003 | ₩49,471 | ₩49,003 | ₩49,457 | +0.93% | 1.4만 |
|---|
| 2026.04.13 | ₩47,694 | ₩48,602 | ₩47,694 | ₩48,562 | +1.82% | 4.8천 |
|---|
| 2026.04.10 | ₩48,001 | ₩48,295 | ₩48,001 | ₩48,081 | +0.17% | 3.2천 |
|---|
| 2026.04.09 | ₩47,774 | ₩48,335 | ₩47,387 | ₩47,894 | +0.25% | 2.4만 |
|---|
| 2026.04.08 | ₩48,482 | ₩48,482 | ₩47,547 | ₩48,121 | -0.74% | 1.3만 |
|---|
| 2026.04.07 | ₩45,770 | ₩45,864 | ₩45,342 | ₩45,864 | +0.20% | 6.2천 |
|---|
| 2026.04.06 | ₩45,369 | ₩46,638 | ₩45,169 | ₩45,837 | +1.03% | 8.4천 |
|---|
| 2026.04.02 | ₩44,568 | ₩45,436 | ₩44,568 | ₩45,316 | +1.68% | 1.4만 |
|---|
| 2026.04.01 | ₩45,476 | ₩46,425 | ₩44,675 | ₩45,997 | +1.15% | 7.7천 |
|---|
| 2026.03.31 | ₩44,300 | ₩45,596 | ₩44,287 | ₩45,596 | +2.93% | 1.6만 |
|---|
| 2026.03.30 | ₩44,634 | ₩44,634 | ₩44,033 | ₩44,073 | -1.26% | 3.2천 |
|---|
| 2026.03.27 | ₩44,675 | ₩44,741 | ₩44,314 | ₩44,501 | -0.39% | 3.8천 |
|---|
| 2026.03.26 | ₩45,276 | ₩45,276 | ₩44,568 | ₩44,634 | -1.42% | 1만 |
|---|
| 2026.03.25 | ₩45,904 | ₩46,211 | ₩45,904 | ₩46,051 | +0.32% | 7.2천 |
|---|
| 2026.03.24 | ₩45,075 | ₩45,503 | ₩45,075 | ₩45,369 | +0.65% | 2.2천 |
|---|
| 2026.03.23 | ₩45,423 | ₩46,505 | ₩45,329 | ₩45,810 | +0.85% | 5.6천 |
|---|
| 2026.03.20 | ₩45,182 | ₩45,409 | ₩44,688 | ₩44,688 | -1.09% | 2.7천 |
|---|
| 2026.03.19 | ₩45,369 | ₩45,984 | ₩45,369 | ₩45,970 | +1.33% | 9.9천 |
|---|
| 2026.03.18 | ₩46,652 | ₩46,652 | ₩46,171 | ₩46,251 | -0.86% | 8.9천 |
|---|
| 2026.03.17 | ₩46,932 | ₩46,999 | ₩45,970 | ₩46,732 | -0.43% | 2만 |
|---|
| 2026.03.16 | ₩46,398 | ₩46,732 | ₩46,398 | ₩46,705 | +0.66% | 3.5천 |
|---|
| 2026.03.13 | ₩46,344 | ₩46,344 | ₩45,583 | ₩45,583 | -1.64% | 5.7천 |
|---|
| 2026.03.12 | ₩46,291 | ₩46,291 | ₩45,423 | ₩45,489 | -1.73% | 7.5천 |
|---|
| 2026.03.11 | ₩46,745 | ₩46,892 | ₩46,585 | ₩46,719 | -0.06% | 3만 |
|---|
| 2026.03.10 | ₩46,398 | ₩47,360 | ₩46,398 | ₩46,719 | +0.69% | 1.5만 |
|---|
| 2026.03.09 | ₩45,449 | ₩46,465 | ₩45,436 | ₩46,331 | +1.94% | 1.1만 |
|---|
| 2026.03.06 | ₩45,115 | ₩45,957 | ₩45,102 | ₩45,650 | +1.18% | 1.3만 |
|---|
| 2026.03.05 | ₩45,877 | ₩45,944 | ₩45,449 | ₩45,837 | -0.09% | 1.8만 |
|---|
| 2026.03.04 | ₩46,224 | ₩46,919 | ₩46,024 | ₩46,652 | +0.92% | 8.4천 |
|---|
| 2026.03.03 | ₩46,144 | ₩46,211 | ₩45,102 | ₩46,131 | -0.03% | 1.6만 |
|---|
| 2026.03.02 | ₩47,867 | ₩48,415 | ₩47,867 | ₩48,201 | +0.70% | 1.4만 |
|---|
| 2026.02.27 | ₩48,562 | ₩49,150 | ₩48,455 | ₩48,589 | +0.06% | 1.9만 |
|---|
| 2026.02.26 | ₩48,722 | ₩48,896 | ₩48,388 | ₩48,763 | +0.08% | 1.8만 |
|---|
| 2026.02.25 | ₩49,350 | ₩49,644 | ₩49,217 | ₩49,257 | -0.19% | 8.5천 |
|---|
| 2026.02.24 | ₩48,495 | ₩49,097 | ₩48,495 | ₩48,856 | +0.74% | 7.1천 |
|---|
| 2026.02.23 | ₩48,402 | ₩48,402 | ₩48,068 | ₩48,095 | -0.63% | 7.7천 |
|---|
| 2026.02.20 | ₩47,387 | ₩48,749 | ₩47,387 | ₩48,549 | +2.45% | 1.2만 |
|---|
| 2026.02.19 | ₩47,413 | ₩47,814 | ₩47,387 | ₩47,547 | +0.28% | 1.4만 |
|---|
| 2026.02.18 | ₩47,854 | ₩47,854 | ₩47,520 | ₩47,734 | -0.25% | 3.8천 |
|---|
| 2026.02.17 | ₩46,759 | ₩48,148 | ₩46,759 | ₩47,346 | +1.26% | 1.3만 |
|---|
| 2026.02.13 | ₩47,293 | ₩47,747 | ₩47,293 | ₩47,440 | +0.31% | 4.6천 |
|---|
| 2026.02.12 | ₩48,535 | ₩48,535 | ₩47,146 | ₩47,213 | -2.73% | 2.6만 |
|---|
| 2026.02.11 | ₩47,360 | ₩50,766 | ₩47,360 | ₩47,921 | +1.18% | 2.6만 |
|---|
| 2026.02.10 | ₩47,173 | ₩47,480 | ₩46,999 | ₩47,400 | +0.48% | 9.7만 |
|---|
| 2026.02.09 | ₩46,932 | ₩47,186 | ₩46,785 | ₩47,173 | +0.51% | 4.2천 |
|---|
| 2026.02.06 | ₩46,251 | ₩46,932 | ₩46,171 | ₩46,932 | +1.47% | 4만 |
|---|
| 2026.02.05 | ₩45,636 | ₩45,890 | ₩45,383 | ₩45,570 | -0.15% | 1.3만 |
|---|
| 2026.02.04 | ₩46,505 | ₩46,505 | ₩45,583 | ₩45,797 | -1.52% | 4.2천 |
|---|
| 2026.02.03 | ₩46,411 | ₩46,531 | ₩46,024 | ₩46,264 | -0.32% | 7.4천 |
|---|
| 2026.02.02 | ₩46,545 | ₩46,545 | ₩45,823 | ₩46,077 | -1.00% | 5.5천 |
|---|
| 2026.01.30 | ₩46,491 | ₩46,505 | ₩45,770 | ₩46,224 | -0.57% | 5.2천 |
|---|
| 2026.01.29 | ₩47,467 | ₩47,493 | ₩46,678 | ₩46,919 | -1.15% | 2.3만 |
|---|
| 2026.01.28 | ₩47,627 | ₩47,627 | ₩46,852 | ₩47,240 | -0.81% | 8.7천 |
|---|
| 2026.01.27 | ₩47,119 | ₩47,119 | ₩46,719 | ₩47,012 | -0.23% | 1.4만 |
|---|
| 2026.01.26 | ₩45,890 | ₩46,545 | ₩45,890 | ₩46,131 | +0.52% | 5.6만 |
|---|
| 2026.01.23 | ₩45,850 | ₩46,131 | ₩45,823 | ₩46,077 | +0.50% | 2.8천 |
|---|
| 2026.01.22 | ₩46,091 | ₩46,211 | ₩45,864 | ₩45,877 | -0.46% | 6.6천 |
|---|
| 2026.01.21 | ₩45,676 | ₩45,904 | ₩45,463 | ₩45,703 | +0.06% | 5천 |
|---|
| 2026.01.20 | ₩45,102 | ₩45,316 | ₩44,942 | ₩44,968 | -0.30% | 4.4천 |
|---|
| 2026.01.16 | ₩45,129 | ₩45,489 | ₩45,102 | ₩45,236 | +0.24% | 3.2만 |
|---|
| 2026.01.15 | ₩45,530 | ₩45,650 | ₩45,383 | ₩45,383 | -0.32% | 9.7천 |
|---|
| 2026.01.14 | ₩44,955 | ₩45,169 | ₩44,875 | ₩45,089 | +0.30% | 9.6천 |
|---|
| 2026.01.13 | ₩44,875 | ₩45,089 | ₩44,554 | ₩44,968 | +0.21% | 6.3천 |
|---|
| 2026.01.12 | ₩44,728 | ₩45,289 | ₩44,728 | ₩45,276 | +1.22% | 1.3만 |
|---|
| 2026.01.09 | ₩44,434 | ₩44,795 | ₩44,341 | ₩44,608 | +0.39% | 6.8만 |
|---|
| 2026.01.08 | ₩44,260 | ₩44,327 | ₩44,127 | ₩44,314 | +0.12% | 5.8천 |
|---|
| 2026.01.07 | ₩44,167 | ₩44,367 | ₩44,167 | ₩44,247 | +0.18% | 4.4천 |
|---|
| 2026.01.06 | ₩44,982 | ₩44,982 | ₩44,461 | ₩44,621 | -0.80% | 1.7만 |
|---|
| 2026.01.05 | ₩44,073 | ₩44,300 | ₩44,007 | ₩44,220 | +0.33% | 5.8천 |
|---|
| 2026.01.02 | ₩43,298 | ₩43,766 | ₩43,245 | ₩43,753 | +1.05% | 1.1만 |
|---|
| 2025.12.31 | ₩43,325 | ₩43,325 | ₩42,497 | ₩42,537 | -1.82% | 3.6천 |
|---|
| 2025.12.30 | ₩42,684 | ₩42,791 | ₩42,684 | ₩42,711 | +0.06% | 2.7천 |
|---|
| 2025.12.29 | ₩42,657 | ₩42,684 | ₩42,430 | ₩42,604 | -0.13% | 1만 |
|---|
| 2025.12.26 | ₩42,671 | ₩42,684 | ₩42,390 | ₩42,577 | -0.22% | 3.7천 |
|---|
| 2025.12.24 | ₩42,323 | ₩42,390 | ₩42,243 | ₩42,243 | -0.19% | 900 |
|---|
| 2025.12.23 | ₩42,350 | ₩42,430 | ₩42,203 | ₩42,363 | +0.03% | 8.7천 |
|---|
| 2025.12.22 | ₩42,270 | ₩42,270 | ₩42,016 | ₩42,096 | -0.41% | 7.5천 |
|---|
| 2025.12.19 | ₩42,069 | ₩42,136 | ₩41,909 | ₩42,056 | -0.03% | 2.9천 |
|---|
| 2025.12.18 | ₩42,283 | ₩42,283 | ₩42,109 | ₩42,109 | -0.41% | 6.9천 |
|---|
| 2025.12.17 | ₩42,323 | ₩42,323 | ₩41,522 | ₩41,535 | -1.86% | 4천 |
|---|
| 2025.12.16 | ₩42,003 | ₩42,003 | ₩41,816 | ₩42,003 | 0.00% | 3.9천 |
|---|
| 2025.12.15 | ₩42,630 | ₩42,630 | ₩42,243 | ₩42,310 | -0.75% | 5.6천 |
|---|
| 2025.12.12 | ₩42,577 | ₩42,577 | ₩42,310 | ₩42,417 | -0.38% | 7천 |
|---|
| 2025.12.11 | ₩42,617 | ₩42,911 | ₩42,604 | ₩42,617 | 0.00% | 6.3천 |
|---|
| 2025.12.10 | ₩42,590 | ₩42,911 | ₩42,484 | ₩42,898 | +0.72% | 3.2천 |
|---|
| 2025.12.09 | ₩42,497 | ₩42,630 | ₩42,296 | ₩42,377 | -0.28% | 6.9천 |
|---|
| 2025.12.08 | ₩42,711 | ₩42,711 | ₩42,377 | ₩42,457 | -0.59% | 1.5만 |
|---|
| 2025.12.05 | ₩42,764 | ₩42,844 | ₩42,497 | ₩42,644 | -0.28% | 3천 |
|---|
| 2025.12.04 | ₩42,323 | ₩42,323 | ₩42,176 | ₩42,176 | -0.35% | 4천 |
|---|
| 2025.12.03 | ₩42,417 | ₩42,417 | ₩42,163 | ₩42,216 | -0.47% | 4.6천 |
|---|
| 2025.12.02 | ₩42,403 | ₩42,403 | ₩42,163 | ₩42,337 | -0.16% | 3.5천 |
|---|
| 2025.12.01 | ₩42,630 | ₩42,630 | ₩42,190 | ₩42,216 | -0.97% | 2천 |
|---|
| 2025.11.28 | ₩42,390 | ₩42,390 | ₩42,216 | ₩42,296 | -0.22% | 900 |
|---|
| 2025.11.26 | ₩42,270 | ₩42,337 | ₩42,216 | ₩42,216 | -0.13% | 8.9천 |
|---|
| 2025.11.25 | ₩42,443 | ₩42,443 | ₩41,735 | ₩42,016 | -1.01% | 2.6만 |
|---|
| 2025.11.24 | ₩41,789 | ₩41,909 | ₩41,575 | ₩41,909 | +0.29% | 4천 |
|---|
| 2025.11.21 | ₩41,495 | ₩41,588 | ₩41,214 | ₩41,548 | +0.13% | 4.1천 |
|---|
| 2025.11.20 | ₩42,003 | ₩42,310 | ₩41,415 | ₩41,482 | -1.24% | 3.4천 |
|---|
| 2025.11.19 | ₩42,096 | ₩42,096 | ₩41,922 | ₩41,976 | -0.29% | 5.8천 |
|---|
| 2025.11.18 | ₩41,882 | ₩42,083 | ₩41,882 | ₩42,083 | +0.48% | 3.3천 |
|---|
| 2025.11.17 | ₩42,697 | ₩42,764 | ₩42,069 | ₩42,216 | -1.13% | 3.8천 |
|---|
| 2025.11.14 | ₩42,617 | ₩42,684 | ₩42,109 | ₩42,497 | -0.28% | 5.9천 |
|---|
| 2025.11.13 | ₩43,218 | ₩43,218 | ₩42,550 | ₩42,684 | -1.24% | 2.2천 |
|---|
| 2025.11.12 | ₩43,152 | ₩43,232 | ₩43,031 | ₩43,178 | +0.06% | 3.4천 |
|---|
| 2025.11.11 | ₩43,379 | ₩43,379 | ₩43,005 | ₩43,192 | -0.43% | 2.4천 |
|---|
| 2025.11.10 | ₩43,005 | ₩43,232 | ₩42,804 | ₩43,152 | +0.34% | 4.8천 |
|---|
| 2025.11.07 | ₩42,230 | ₩42,390 | ₩41,896 | ₩42,390 | +0.38% | 3.5천 |
|---|
| 2025.11.06 | ₩42,791 | ₩42,791 | ₩42,350 | ₩42,590 | -0.47% | 3.2천 |
|---|
| 2025.11.05 | ₩42,630 | ₩43,005 | ₩42,630 | ₩42,884 | +0.60% | 4.6천 |
|---|
| 2025.11.04 | ₩42,858 | ₩42,858 | ₩42,537 | ₩42,590 | -0.62% | 7.2천 |
|---|
| 2025.11.03 | ₩43,232 | ₩43,365 | ₩43,018 | ₩43,272 | +0.09% | 3.6천 |
|---|
| 2025.10.31 | ₩42,818 | ₩42,884 | ₩42,711 | ₩42,884 | +0.16% | 1만 |
|---|
| 2025.10.30 | ₩42,978 | ₩43,098 | ₩42,898 | ₩42,991 | +0.03% | 1.5천 |
|---|
| 2025.10.29 | ₩43,499 | ₩43,579 | ₩43,205 | ₩43,352 | -0.34% | 4.5천 |
|---|
| 2025.10.28 | ₩43,005 | ₩43,178 | ₩42,898 | ₩43,058 | +0.12% | 4.8천 |
|---|
| 2025.10.27 | ₩43,138 | ₩43,285 | ₩43,138 | ₩43,232 | +0.22% | 3.2천 |
|---|
| 2025.10.24 | ₩42,911 | ₩43,512 | ₩42,751 | ₩42,751 | -0.37% | 3.3천 |
|---|
| 2025.10.23 | ₩42,390 | ₩42,510 | ₩42,283 | ₩42,430 | +0.09% | 5.6천 |
|---|
| 2025.10.22 | ₩42,377 | ₩42,377 | ₩41,896 | ₩42,069 | -0.73% | 2.8천 |
|---|
| 2025.10.21 | ₩42,190 | ₩42,256 | ₩42,056 | ₩42,150 | -0.09% | 3.3천 |
|---|
| 2025.10.20 | ₩42,403 | ₩42,550 | ₩42,403 | ₩42,550 | +0.35% | 5.3천 |
|---|
| 2025.10.17 | ₩41,655 | ₩42,016 | ₩41,655 | ₩41,989 | +0.80% | 3.8천 |
|---|
| 2025.10.16 | ₩42,043 | ₩42,043 | ₩41,869 | ₩41,882 | -0.38% | 3.3천 |
|---|
| 2025.10.15 | ₩41,682 | ₩41,775 | ₩41,642 | ₩41,669 | -0.03% | 2.6천 |
|---|
| 2025.10.14 | ₩41,041 | ₩41,268 | ₩41,041 | ₩41,121 | +0.20% | 3.1천 |
|---|
| 2025.10.13 | ₩41,321 | ₩41,642 | ₩41,321 | ₩41,455 | +0.32% | 7.9천 |
|---|
| 2025.10.10 | ₩41,922 | ₩41,922 | ₩40,306 | ₩40,373 | -3.70% | 3.5천 |
|---|