시장 데이터를 불러오는 중
전체 종목
Xtrackers MSCI Europe Hedged Equity ETF 과거 주가
Xtrackers MSCI Europe Hedged Equity ETF · DBEU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtrackers MSCI Europe Hedged Equity ETF · DBEU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩71,130 | ₩71,506 | ₩71,130 | ₩71,385 | +0.36% | 2.1만 |
| 2026.10.08 | ₩70,943 | ₩70,983 | ₩70,473 | ₩70,916 | -0.04% | 1.2만 |
| 2026.10.07 | ₩70,916 | ₩71,358 | ₩70,916 | ₩71,130 | +0.30% | 1.8만 |
| 2026.10.06 | ₩71,774 | ₩72,069 | ₩71,573 | ₩71,573 | -0.28% | 1.9만 |
| 2026.10.05 | ₩71,171 | ₩71,640 | ₩71,171 | ₩71,559 | +0.55% | 2만 |
| 2026.10.02 | ₩71,479 | ₩71,559 | ₩71,184 | ₩71,399 | -0.11% | 2.9만 |
| 2026.10.01 | ₩71,399 | ₩71,452 | ₩70,701 | ₩70,808 | -0.83% | 20.2만 |
| 2026.09.30 | ₩72,069 | ₩72,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,627 |
| -0.61% |
| 2.8만 |
| 2026.09.29 | ₩72,565 | ₩72,565 | ₩72,056 | ₩72,378 | -0.26% | 3.5만 |
|---|
| 2026.09.28 | ₩72,458 | ₩72,860 | ₩72,364 | ₩72,646 | +0.26% | 4.5만 |
|---|
| 2026.09.25 | ₩72,552 | ₩72,753 | ₩72,284 | ₩72,646 | +0.13% | 1.3만 |
|---|
| 2026.09.24 | ₩71,868 | ₩72,552 | ₩71,868 | ₩72,404 | +0.75% | 2.8만 |
|---|
| 2026.09.23 | ₩72,471 | ₩72,498 | ₩71,975 | ₩72,176 | -0.41% | 4.3만 |
|---|
| 2026.09.22 | ₩72,606 | ₩72,954 | ₩72,552 | ₩72,780 | +0.24% | 1.8만 |
|---|
| 2026.09.21 | ₩72,351 | ₩72,713 | ₩72,324 | ₩72,713 | +0.50% | 1.7만 |
|---|
| 2026.09.18 | ₩72,270 | ₩72,270 | ₩71,627 | ₩71,801 | -0.65% | 1.8만 |
|---|
| 2026.09.17 | ₩72,565 | ₩72,753 | ₩72,471 | ₩72,606 | +0.06% | 1.9만 |
|---|
| 2026.09.16 | ₩72,029 | ₩72,123 | ₩71,519 | ₩71,841 | -0.26% | 2.4만 |
|---|
| 2026.09.15 | ₩71,546 | ₩71,868 | ₩71,506 | ₩71,747 | +0.28% | 2.1만 |
|---|
| 2026.09.14 | ₩72,056 | ₩72,190 | ₩71,734 | ₩71,868 | -0.26% | 3.6만 |
|---|
| 2026.09.11 | ₩73,061 | ₩73,061 | ₩72,069 | ₩72,243 | -1.12% | 2.7만 |
|---|
| 2026.09.10 | ₩72,042 | ₩72,042 | ₩71,600 | ₩71,707 | -0.47% | 1.7만 |
|---|
| 2026.09.09 | ₩72,498 | ₩72,498 | ₩72,069 | ₩72,083 | -0.57% | 2.3만 |
|---|
| 2026.09.08 | ₩73,303 | ₩73,397 | ₩72,968 | ₩72,981 | -0.44% | 1.4만 |
|---|
| 2026.09.04 | ₩73,450 | ₩73,504 | ₩73,222 | ₩73,343 | -0.15% | 1.5만 |
|---|
| 2026.09.03 | ₩73,196 | ₩73,450 | ₩73,115 | ₩73,343 | +0.20% | 6만 |
|---|
| 2026.09.02 | ₩72,793 | ₩73,196 | ₩72,793 | ₩73,196 | +0.55% | 3.7만 |
|---|
| 2026.09.01 | ₩73,129 | ₩73,222 | ₩72,632 | ₩72,713 | -0.57% | 6.2만 |
|---|
| 2026.08.31 | ₩73,585 | ₩73,692 | ₩73,061 | ₩73,276 | -0.42% | 1.4만 |
|---|
| 2026.08.28 | ₩73,705 | ₩74,014 | ₩73,585 | ₩73,585 | -0.16% | 2.4만 |
|---|
| 2026.08.27 | ₩73,665 | ₩73,665 | ₩73,222 | ₩73,491 | -0.24% | 1.3만 |
|---|
| 2026.08.26 | ₩74,134 | ₩74,336 | ₩73,826 | ₩73,826 | -0.42% | 1.8만 |
|---|
| 2026.08.25 | ₩73,812 | ₩74,161 | ₩73,732 | ₩74,121 | +0.42% | 1.7만 |
|---|
| 2026.08.24 | ₩73,571 | ₩73,880 | ₩73,571 | ₩73,812 | +0.33% | 2.1만 |
|---|
| 2026.08.21 | ₩73,638 | ₩73,853 | ₩73,598 | ₩73,719 | +0.11% | 2.2만 |
|---|
| 2026.08.20 | ₩73,169 | ₩73,397 | ₩73,169 | ₩73,222 | +0.07% | 1.2만 |
|---|
| 2026.08.19 | ₩74,255 | ₩74,255 | ₩73,289 | ₩73,330 | -1.25% | 1.2만 |
|---|
| 2026.08.18 | ₩73,611 | ₩73,826 | ₩73,410 | ₩73,558 | -0.07% | 1.4만 |
|---|
| 2026.08.17 | ₩73,880 | ₩74,201 | ₩73,826 | ₩73,920 | +0.05% | 1.5만 |
|---|
| 2026.08.14 | ₩74,282 | ₩74,309 | ₩74,027 | ₩74,108 | -0.23% | 2.1만 |
|---|
| 2026.08.13 | ₩74,282 | ₩74,443 | ₩74,175 | ₩74,389 | +0.14% | 1.8만 |
|---|
| 2026.08.12 | ₩74,282 | ₩74,309 | ₩74,027 | ₩74,081 | -0.27% | 2.2만 |
|---|
| 2026.08.11 | ₩74,577 | ₩74,617 | ₩73,880 | ₩74,040 | -0.72% | 12.1만 |
|---|
| 2026.08.10 | ₩74,067 | ₩74,268 | ₩73,920 | ₩74,148 | +0.11% | 10.9만 |
|---|
| 2026.08.07 | ₩74,309 | ₩74,456 | ₩74,108 | ₩74,188 | -0.16% | 1.4만 |
|---|
| 2026.08.06 | ₩74,000 | ₩74,188 | ₩73,893 | ₩73,893 | -0.14% | 1.3만 |
|---|
| 2026.08.05 | ₩74,121 | ₩74,121 | ₩73,719 | ₩73,826 | -0.40% | 3.4만 |
|---|
| 2026.08.04 | ₩73,772 | ₩73,987 | ₩73,719 | ₩73,947 | +0.24% | 3만 |
|---|
| 2026.08.03 | ₩72,820 | ₩73,397 | ₩72,713 | ₩73,303 | +0.66% | 28.8만 |
|---|
| 2026.07.31 | ₩73,035 | ₩73,517 | ₩72,619 | ₩72,766 | -0.37% | 1.6만 |
|---|
| 2026.07.30 | ₩73,209 | ₩73,209 | ₩72,780 | ₩73,155 | -0.07% | 3.3만 |
|---|
| 2026.07.29 | ₩72,485 | ₩72,740 | ₩72,002 | ₩72,002 | -0.67% | 2.3만 |
|---|
| 2026.07.28 | ₩72,310 | ₩72,927 | ₩72,270 | ₩72,793 | +0.67% | 3.8만 |
|---|
| 2026.07.27 | ₩72,780 | ₩72,874 | ₩72,243 | ₩72,458 | -0.44% | 1만 |
|---|
| 2026.07.24 | ₩71,948 | ₩72,364 | ₩71,948 | ₩72,109 | +0.22% | 1.3만 |
|---|
| 2026.07.23 | ₩71,600 | ₩71,828 | ₩71,546 | ₩71,573 | -0.04% | 1.8만 |
|---|
| 2026.07.22 | ₩72,619 | ₩72,699 | ₩72,391 | ₩72,418 | -0.28% | 1.7만 |
|---|
| 2026.07.21 | ₩71,466 | ₩72,163 | ₩71,466 | ₩72,163 | +0.98% | 1.7만 |
|---|
| 2026.07.20 | ₩71,801 | ₩71,801 | ₩71,117 | ₩71,144 | -0.92% | 3.7만 |
|---|
| 2026.07.17 | ₩71,479 | ₩71,814 | ₩71,466 | ₩71,707 | +0.32% | 3.4만 |
|---|
| 2026.07.16 | ₩71,090 | ₩72,015 | ₩71,090 | ₩71,747 | +0.92% | 2.8만 |
|---|
| 2026.07.15 | ₩71,895 | ₩72,002 | ₩71,546 | ₩71,881 | -0.02% | 3.9만 |
|---|
| 2026.07.14 | ₩71,787 | ₩71,948 | ₩71,613 | ₩71,680 | -0.15% | 9.9천 |
|---|
| 2026.07.13 | ₩71,734 | ₩71,868 | ₩71,479 | ₩71,640 | -0.13% | 2.1만 |
|---|
| 2026.07.10 | ₩71,895 | ₩72,042 | ₩71,720 | ₩71,908 | +0.02% | 1.7만 |
|---|
| 2026.07.09 | ₩71,667 | ₩71,908 | ₩71,667 | ₩71,774 | +0.15% | 1.8만 |
|---|
| 2026.07.08 | ₩71,761 | ₩72,136 | ₩70,929 | ₩71,506 | -0.36% | 4.3만 |
|---|
| 2026.07.07 | ₩72,780 | ₩72,994 | ₩72,351 | ₩72,391 | -0.53% | 2.3만 |
|---|
| 2026.07.06 | ₩72,834 | ₩73,088 | ₩72,592 | ₩73,088 | +0.35% | 2.4만 |
|---|
| 2026.07.02 | ₩72,927 | ₩72,994 | ₩72,364 | ₩72,686 | -0.33% | 2.7만 |
|---|
| 2026.07.01 | ₩72,042 | ₩72,042 | ₩71,627 | ₩71,761 | -0.39% | 13.3만 |
|---|
| 2026.06.30 | ₩72,297 | ₩72,391 | ₩72,123 | ₩72,364 | +0.09% | 3.2만 |
|---|
| 2026.06.29 | ₩71,479 | ₩72,002 | ₩71,372 | ₩72,002 | +0.73% | 3.5만 |
|---|
| 2026.06.26 | ₩71,305 | ₩71,694 | ₩71,211 | ₩71,466 | +0.23% | 1.7만 |
|---|
| 2026.06.25 | ₩72,096 | ₩72,324 | ₩71,546 | ₩72,002 | -0.13% | 1.9만 |
|---|
| 2026.06.24 | ₩71,090 | ₩71,559 | ₩70,715 | ₩71,412 | +0.45% | 2.7만 |
|---|
| 2026.06.23 | ₩71,425 | ₩71,734 | ₩71,224 | ₩71,238 | -0.26% | 2.9만 |
|---|
| 2026.06.22 | ₩71,948 | ₩72,015 | ₩71,506 | ₩71,801 | -0.21% | 1.9만 |
|---|
| 2026.06.18 | ₩71,452 | ₩71,801 | ₩71,332 | ₩71,787 | +0.47% | 2.7만 |
|---|
| 2026.06.17 | ₩70,849 | ₩71,787 | ₩70,849 | ₩71,479 | +0.89% | 2.4만 |
|---|
| 2026.06.16 | ₩70,849 | ₩71,640 | ₩70,728 | ₩71,144 | +0.42% | 1.9만 |
|---|
| 2026.06.15 | ₩71,479 | ₩71,479 | ₩71,023 | ₩71,117 | -0.51% | 1.2만 |
|---|
| 2026.06.12 | ₩70,634 | ₩70,996 | ₩70,581 | ₩70,902 | +0.38% | 8.9천 |
|---|
| 2026.06.11 | ₩69,628 | ₩70,755 | ₩69,628 | ₩70,648 | +1.46% | 1.2만 |
|---|
| 2026.06.10 | ₩69,534 | ₩69,602 | ₩68,851 | ₩68,851 | -0.98% | 2.8만 |
|---|
| 2026.06.09 | ₩69,803 | ₩70,138 | ₩68,864 | ₩69,655 | -0.21% | 1.8만 |
|---|
| 2026.06.08 | ₩70,098 | ₩70,098 | ₩69,347 | ₩69,454 | -0.92% | 1.9만 |
|---|
| 2026.06.05 | ₩70,084 | ₩70,084 | ₩68,998 | ₩69,092 | -1.42% | 3만 |
|---|
| 2026.06.04 | ₩69,736 | ₩70,218 | ₩69,561 | ₩70,031 | +0.42% | 1.8만 |
|---|
| 2026.06.03 | ₩69,119 | ₩69,521 | ₩69,119 | ₩69,213 | +0.14% | 3.8만 |
|---|
| 2026.06.02 | ₩69,441 | ₩69,964 | ₩69,441 | ₩69,843 | +0.58% | 2.3만 |
|---|
| 2026.06.01 | ₩69,038 | ₩69,803 | ₩69,038 | ₩69,588 | +0.80% | 68.6만 |
|---|
| 2026.05.29 | ₩69,856 | ₩70,232 | ₩69,695 | ₩69,695 | -0.23% | 1.8만 |
|---|
| 2026.05.28 | ₩69,655 | ₩70,031 | ₩69,320 | ₩69,722 | +0.10% | 2.2만 |
|---|
| 2026.05.27 | ₩70,420 | ₩70,420 | ₩69,937 | ₩70,057 | -0.51% | 4만 |
|---|
| 2026.05.26 | ₩70,138 | ₩70,420 | ₩70,004 | ₩70,259 | +0.17% | 3.5만 |
|---|
| 2026.05.22 | ₩69,682 | ₩69,682 | ₩69,387 | ₩69,481 | -0.29% | 2.1만 |
|---|
| 2026.05.21 | ₩68,623 | ₩69,722 | ₩68,623 | ₩69,709 | +1.58% | 2.4만 |
|---|
| 2026.05.20 | ₩68,488 | ₩69,454 | ₩68,395 | ₩69,146 | +0.96% | 6.2만 |
|---|
| 2026.05.19 | ₩68,086 | ₩68,354 | ₩67,831 | ₩68,019 | -0.10% | 1.5만 |
|---|
| 2026.05.18 | ₩68,341 | ₩68,341 | ₩67,831 | ₩68,220 | -0.18% | 2.5만 |
|---|
| 2026.05.15 | ₩67,831 | ₩67,831 | ₩67,469 | ₩67,603 | -0.34% | 12.2만 |
|---|
| 2026.05.14 | ₩68,663 | ₩68,783 | ₩68,555 | ₩68,569 | -0.14% | 8.3만 |
|---|
| 2026.05.13 | ₩67,684 | ₩68,354 | ₩67,563 | ₩68,301 | +0.91% | 2.3만 |
|---|
| 2026.05.12 | ₩67,496 | ₩67,858 | ₩67,429 | ₩67,818 | +0.48% | 2.9만 |
|---|
| 2026.05.11 | ₩68,167 | ₩68,207 | ₩67,925 | ₩68,180 | +0.02% | 7.4만 |
|---|
| 2026.05.08 | ₩68,126 | ₩68,301 | ₩67,818 | ₩68,234 | +0.16% | 3만 |
|---|
| 2026.05.07 | ₩69,508 | ₩69,508 | ₩67,737 | ₩67,778 | -2.49% | 6만 |
|---|
| 2026.05.06 | ₩69,427 | ₩69,427 | ₩68,877 | ₩69,239 | -0.27% | 7.4만 |
|---|
| 2026.05.05 | ₩66,745 | ₩67,858 | ₩66,745 | ₩67,751 | +1.51% | 2.3만 |
|---|
| 2026.05.04 | ₩67,054 | ₩67,617 | ₩66,638 | ₩66,758 | -0.44% | 2.6만 |
|---|
| 2026.05.01 | ₩67,751 | ₩68,180 | ₩67,751 | ₩67,912 | +0.24% | 6.1만 |
|---|
| 2026.04.30 | ₩67,590 | ₩68,019 | ₩67,308 | ₩67,939 | +0.52% | 3.9만 |
|---|
| 2026.04.29 | ₩67,013 | ₩67,013 | ₩66,490 | ₩66,678 | -0.50% | 1.4만 |
|---|
| 2026.04.28 | ₩67,456 | ₩67,456 | ₩67,054 | ₩67,228 | -0.34% | 2만 |
|---|
| 2026.04.27 | ₩67,764 | ₩67,764 | ₩67,442 | ₩67,442 | -0.47% | 3.4만 |
|---|
| 2026.04.24 | ₩67,737 | ₩68,019 | ₩67,737 | ₩67,952 | +0.32% | 2.3만 |
|---|
| 2026.04.23 | ₩67,657 | ₩68,207 | ₩67,241 | ₩67,657 | 0.00% | 2.1만 |
|---|
| 2026.04.22 | ₩67,965 | ₩68,086 | ₩67,764 | ₩67,965 | 0.00% | 4.8만 |
|---|
| 2026.04.21 | ₩68,555 | ₩68,555 | ₩67,724 | ₩67,764 | -1.15% | 4.3만 |
|---|
| 2026.04.20 | ₩68,810 | ₩68,944 | ₩68,488 | ₩68,944 | +0.19% | 2.1만 |
|---|
| 2026.04.17 | ₩69,119 | ₩69,441 | ₩69,011 | ₩69,213 | +0.14% | 2.9만 |
|---|
| 2026.04.16 | ₩68,448 | ₩68,676 | ₩67,992 | ₩68,328 | -0.18% | 4.8만 |
|---|
| 2026.04.15 | ₩68,636 | ₩68,676 | ₩68,193 | ₩68,408 | -0.33% | 2.2만 |
|---|
| 2026.04.14 | ₩68,435 | ₩68,837 | ₩68,435 | ₩68,757 | +0.47% | 2만 |
|---|
| 2026.04.13 | ₩67,872 | ₩68,448 | ₩67,644 | ₩68,448 | +0.85% | 4.6만 |
|---|
| 2026.04.10 | ₩68,341 | ₩68,341 | ₩67,965 | ₩67,965 | -0.55% | 5.6만 |
|---|
| 2026.04.09 | ₩67,349 | ₩68,193 | ₩67,349 | ₩67,965 | +0.92% | 3.2만 |
|---|
| 2026.04.08 | ₩67,952 | ₩68,180 | ₩67,670 | ₩68,086 | +0.20% | 6.8만 |
|---|
| 2026.04.07 | ₩65,860 | ₩66,195 | ₩65,270 | ₩66,034 | +0.26% | 11.7만 |
|---|
| 2026.04.06 | ₩65,954 | ₩66,584 | ₩65,954 | ₩66,584 | +0.96% | 2.9만 |
|---|
| 2026.04.02 | ₩64,961 | ₩66,195 | ₩64,961 | ₩66,048 | +1.67% | 7.2만 |
|---|
| 2026.04.01 | ₩65,619 | ₩66,276 | ₩65,404 | ₩65,954 | +0.51% | 102.3만 |
|---|
| 2026.03.31 | ₩64,519 | ₩65,377 | ₩64,345 | ₩65,337 | +1.27% | 6.8만 |
|---|
| 2026.03.30 | ₩63,969 | ₩64,251 | ₩63,553 | ₩63,862 | -0.17% | 2.2만 |
|---|
| 2026.03.27 | ₩63,406 | ₩63,634 | ₩63,071 | ₩63,191 | -0.34% | 3.9만 |
|---|
| 2026.03.26 | ₩63,889 | ₩64,170 | ₩63,553 | ₩63,634 | -0.40% | 2.1만 |
|---|
| 2026.03.25 | ₩64,425 | ₩64,613 | ₩64,291 | ₩64,532 | +0.17% | 1.4만 |
|---|
| 2026.03.24 | ₩62,936 | ₩63,795 | ₩62,936 | ₩63,446 | +0.81% | 4.5만 |
|---|
| 2026.03.23 | ₩63,500 | ₩64,345 | ₩63,379 | ₩63,634 | +0.21% | 4.8만 |
|---|
| 2026.03.20 | ₩64,117 | ₩64,184 | ₩62,360 | ₩62,695 | -2.22% | 5.5만 |
|---|
| 2026.03.19 | ₩63,862 | ₩64,546 | ₩63,741 | ₩64,117 | +0.40% | 7만 |
|---|
| 2026.03.18 | ₩65,739 | ₩65,739 | ₩64,975 | ₩65,149 | -0.90% | 6만 |
|---|
| 2026.03.17 | ₩66,571 | ₩66,571 | ₩65,820 | ₩65,981 | -0.89% | 2.7만 |
|---|
| 2026.03.16 | ₩65,592 | ₩65,981 | ₩65,592 | ₩65,847 | +0.39% | 2.1만 |
|---|
| 2026.03.13 | ₩65,981 | ₩66,075 | ₩65,109 | ₩65,391 | -0.89% | 2만 |
|---|
| 2026.03.12 | ₩65,592 | ₩65,779 | ₩65,230 | ₩65,391 | -0.31% | 2.3만 |
|---|
| 2026.03.11 | ₩66,021 | ₩66,021 | ₩65,712 | ₩66,021 | 0.00% | 2.2만 |
|---|
| 2026.03.10 | ₩66,235 | ₩66,691 | ₩65,927 | ₩65,954 | -0.43% | 3.9만 |
|---|
| 2026.03.09 | ₩65,002 | ₩66,142 | ₩64,237 | ₩65,900 | +1.38% | 3.3만 |
|---|
| 2026.03.06 | ₩65,069 | ₩65,806 | ₩64,948 | ₩65,766 | +1.07% | 2.2만 |
|---|
| 2026.03.05 | ₩66,638 | ₩66,772 | ₩65,793 | ₩66,101 | -0.80% | 4.1만 |
|---|
| 2026.03.04 | ₩67,281 | ₩67,523 | ₩67,027 | ₩67,523 | +0.36% | 4만 |
|---|
| 2026.03.03 | ₩66,182 | ₩67,040 | ₩65,847 | ₩66,785 | +0.91% | 6.8만 |
|---|
| 2026.03.02 | ₩67,898 | ₩68,676 | ₩67,778 | ₩68,502 | +0.89% | 10.5만 |
|---|
| 2026.02.27 | ₩69,266 | ₩69,521 | ₩69,065 | ₩69,079 | -0.27% | 2.6만 |
|---|
| 2026.02.26 | ₩69,441 | ₩69,508 | ₩68,971 | ₩69,508 | +0.10% | 5만 |
|---|
| 2026.02.25 | ₩69,280 | ₩69,521 | ₩69,038 | ₩69,414 | +0.19% | 6.1만 |
|---|
| 2026.02.24 | ₩68,877 | ₩69,079 | ₩68,649 | ₩69,079 | +0.29% | 2.7만 |
|---|
| 2026.02.23 | ₩69,025 | ₩69,025 | ₩68,462 | ₩68,810 | -0.31% | 3.1만 |
|---|
| 2026.02.20 | ₩68,529 | ₩69,105 | ₩68,529 | ₩68,918 | +0.57% | 4.3만 |
|---|
| 2026.02.19 | ₩68,341 | ₩68,542 | ₩68,153 | ₩68,529 | +0.27% | 1.5만 |
|---|
| 2026.02.18 | ₩68,421 | ₩68,743 | ₩68,408 | ₩68,623 | +0.29% | 3.5만 |
|---|
| 2026.02.17 | ₩67,322 | ₩68,100 | ₩67,322 | ₩68,019 | +1.04% | 11.1만 |
|---|
| 2026.02.13 | ₩67,094 | ₩67,469 | ₩66,946 | ₩67,268 | +0.26% | 3만 |
|---|
| 2026.02.12 | ₩68,059 | ₩68,059 | ₩67,214 | ₩67,362 | -1.02% | 2.6만 |
|---|
| 2026.02.11 | ₩67,939 | ₩68,019 | ₩67,402 | ₩67,898 | -0.06% | 1.9만 |
|---|
| 2026.02.10 | ₩67,711 | ₩67,805 | ₩67,496 | ₩67,737 | +0.04% | 3.5만 |
|---|
| 2026.02.09 | ₩67,469 | ₩67,751 | ₩67,228 | ₩67,630 | +0.24% | 4.7만 |
|---|
| 2026.02.06 | ₩66,866 | ₩67,469 | ₩66,718 | ₩67,469 | +0.90% | 4.6만 |
|---|
| 2026.02.05 | ₩66,598 | ₩66,866 | ₩66,356 | ₩66,530 | -0.10% | 6.8만 |
|---|
| 2026.02.04 | ₩67,617 | ₩67,630 | ₩66,893 | ₩67,094 | -0.77% | 12.7만 |
|---|
| 2026.02.03 | ₩66,960 | ₩67,121 | ₩66,490 | ₩66,785 | -0.26% | 8.7만 |
|---|
| 2026.02.02 | ₩68,059 | ₩68,059 | ₩66,919 | ₩67,281 | -1.14% | 16.2만 |
|---|
| 2026.01.30 | ₩66,463 | ₩66,584 | ₩66,075 | ₩66,530 | +0.10% | 2.8만 |
|---|
| 2026.01.29 | ₩66,732 | ₩66,745 | ₩65,873 | ₩66,316 | -0.62% | 4.7만 |
|---|
| 2026.01.28 | ₩66,155 | ₩66,356 | ₩66,034 | ₩66,088 | -0.10% | 2.6만 |
|---|
| 2026.01.27 | ₩66,624 | ₩66,785 | ₩66,396 | ₩66,396 | -0.34% | 5.6만 |
|---|
| 2026.01.26 | ₩66,316 | ₩66,517 | ₩66,302 | ₩66,356 | +0.06% | 4.5만 |
|---|
| 2026.01.23 | ₩66,128 | ₩66,383 | ₩65,981 | ₩66,235 | +0.16% | 3.1만 |
|---|
| 2026.01.22 | ₩66,571 | ₩66,638 | ₩66,155 | ₩66,329 | -0.36% | 5.3만 |
|---|
| 2026.01.21 | ₩65,659 | ₩66,477 | ₩65,364 | ₩66,370 | +1.08% | 5.7만 |
|---|
| 2026.01.20 | ₩66,785 | ₩66,785 | ₩65,471 | ₩65,605 | -1.77% | 6.4만 |
|---|
| 2026.01.16 | ₩66,852 | ₩67,174 | ₩66,584 | ₩67,107 | +0.38% | 5.1만 |
|---|
| 2026.01.15 | ₩67,040 | ₩67,094 | ₩66,665 | ₩66,665 | -0.56% | 4.7만 |
|---|
| 2026.01.14 | ₩66,785 | ₩66,839 | ₩66,437 | ₩66,758 | -0.04% | 2.5만 |
|---|
| 2026.01.13 | ₩66,544 | ₩66,745 | ₩66,316 | ₩66,383 | -0.24% | 5.1만 |
|---|
| 2026.01.12 | ₩66,718 | ₩66,919 | ₩66,490 | ₩66,665 | -0.08% | 6.1만 |
|---|
| 2026.01.09 | ₩66,423 | ₩66,584 | ₩66,383 | ₩66,477 | +0.08% | 2.2만 |
|---|
| 2026.01.08 | ₩65,565 | ₩66,061 | ₩65,565 | ₩65,981 | +0.63% | 1.5만 |
|---|
| 2026.01.07 | ₩65,887 | ₩66,007 | ₩65,619 | ₩65,793 | -0.14% | 1.9만 |
|---|
| 2026.01.06 | ₩65,954 | ₩66,222 | ₩65,860 | ₩65,994 | +0.06% | 3.2만 |
|---|
| 2026.01.05 | ₩65,310 | ₩65,766 | ₩65,243 | ₩65,632 | +0.49% | 11.3만 |
|---|
| 2026.01.02 | ₩65,350 | ₩65,364 | ₩64,854 | ₩65,364 | +0.02% | 19.9만 |
|---|
| 2025.12.31 | ₩64,814 | ₩64,814 | ₩64,371 | ₩64,371 | -0.68% | 4.1만 |
|---|
| 2025.12.30 | ₩64,720 | ₩64,921 | ₩64,707 | ₩64,733 | +0.02% | 2.9만 |
|---|
| 2025.12.29 | ₩65,431 | ₩65,431 | ₩64,251 | ₩64,371 | -1.62% | 4.3만 |
|---|
| 2025.12.26 | ₩64,479 | ₩64,613 | ₩64,425 | ₩64,573 | +0.15% | 1.9만 |
|---|
| 2025.12.24 | ₩64,130 | ₩64,479 | ₩64,130 | ₩64,358 | +0.36% | 6.6천 |
|---|
| 2025.12.23 | ₩64,237 | ₩64,304 | ₩64,063 | ₩64,063 | -0.27% | 1.8만 |
|---|
| 2025.12.22 | ₩64,063 | ₩64,090 | ₩63,741 | ₩64,023 | -0.06% | 3.1만 |
|---|
| 2025.12.19 | ₩64,009 | ₩64,345 | ₩63,969 | ₩64,103 | +0.15% | 3.7만 |
|---|
| 2025.12.18 | ₩64,479 | ₩64,988 | ₩64,479 | ₩64,733 | +0.40% | 5.7만 |
|---|
| 2025.12.17 | ₩64,425 | ₩65,002 | ₩64,197 | ₩64,277 | -0.23% | 3.4만 |
|---|
| 2025.12.16 | ₩64,479 | ₩64,586 | ₩64,331 | ₩64,452 | -0.04% | 1.7만 |
|---|
| 2025.12.15 | ₩64,613 | ₩64,814 | ₩64,599 | ₩64,707 | +0.15% | 2.4만 |
|---|
| 2025.12.12 | ₩65,055 | ₩65,055 | ₩64,157 | ₩64,318 | -1.13% | 1.9만 |
|---|
| 2025.12.11 | ₩64,573 | ₩64,787 | ₩64,492 | ₩64,733 | +0.25% | 2.1만 |
|---|
| 2025.12.10 | ₩64,613 | ₩64,613 | ₩64,009 | ₩64,492 | -0.19% | 1.5만 |
|---|
| 2025.12.09 | ₩64,197 | ₩64,251 | ₩63,808 | ₩63,996 | -0.31% | 20.7만 |
|---|
| 2025.12.08 | ₩64,143 | ₩64,304 | ₩64,063 | ₩64,291 | +0.23% | 31.5만 |
|---|
| 2025.12.05 | ₩64,438 | ₩64,559 | ₩64,170 | ₩64,210 | -0.35% | 2.1만 |
|---|
| 2025.12.04 | ₩64,143 | ₩64,492 | ₩64,143 | ₩64,465 | +0.50% | 9.9만 |
|---|
| 2025.12.03 | ₩64,197 | ₩64,197 | ₩63,862 | ₩64,157 | -0.06% | 3.9만 |
|---|
| 2025.12.02 | ₩63,647 | ₩64,371 | ₩63,647 | ₩64,063 | +0.65% | 37.4만 |
|---|
| 2025.12.01 | ₩64,036 | ₩64,103 | ₩63,768 | ₩63,889 | -0.23% | 66.7만 |
|---|
| 2025.11.28 | ₩63,875 | ₩64,103 | ₩63,875 | ₩64,036 | +0.25% | 6.1천 |
|---|
| 2025.11.26 | ₩63,473 | ₩63,902 | ₩63,473 | ₩63,781 | +0.49% | 1.6만 |
|---|
| 2025.11.25 | ₩62,480 | ₩63,352 | ₩62,480 | ₩63,352 | +1.40% | 1.7만 |
|---|
| 2025.11.24 | ₩62,480 | ₩62,775 | ₩62,387 | ₩62,413 | -0.11% | 1.2만 |
|---|
| 2025.11.21 | ₩62,279 | ₩62,910 | ₩62,279 | ₩62,668 | +0.62% | 3.2만 |
|---|
| 2025.11.20 | ₩62,923 | ₩63,111 | ₩61,810 | ₩61,823 | -1.75% | 2.5만 |
|---|
| 2025.11.19 | ₩62,521 | ₩62,789 | ₩62,400 | ₩62,655 | +0.21% | 1.6만 |
|---|
| 2025.11.18 | ₩62,521 | ₩62,668 | ₩62,159 | ₩62,521 | 0.00% | 4만 |
|---|
| 2025.11.17 | ₩63,379 | ₩63,607 | ₩62,910 | ₩63,097 | -0.44% | 2.7만 |
|---|
| 2025.11.14 | ₩63,325 | ₩63,889 | ₩63,191 | ₩63,701 | +0.59% | 1.8만 |
|---|
| 2025.11.13 | ₩65,230 | ₩65,230 | ₩64,063 | ₩64,143 | -1.67% | 1.8만 |
|---|
| 2025.11.12 | ₩64,613 | ₩64,988 | ₩64,613 | ₩64,908 | +0.46% | 3.9만 |
|---|
| 2025.11.11 | ₩64,103 | ₩64,613 | ₩64,103 | ₩64,479 | +0.59% | 1.1만 |
|---|
| 2025.11.10 | ₩63,741 | ₩63,915 | ₩63,433 | ₩63,915 | +0.27% | 1.9만 |
|---|
| 2025.11.07 | ₩62,534 | ₩63,205 | ₩62,387 | ₩63,178 | +1.03% | 2.1만 |
|---|
| 2025.11.06 | ₩63,299 | ₩63,419 | ₩62,695 | ₩62,990 | -0.49% | 1.7만 |
|---|
| 2025.11.05 | ₩63,030 | ₩63,701 | ₩63,030 | ₩63,580 | +0.87% | 3만 |
|---|
| 2025.11.04 | ₩62,990 | ₩63,285 | ₩62,990 | ₩63,044 | +0.09% | 1.6만 |
|---|
| 2025.11.03 | ₩63,513 | ₩63,513 | ₩63,191 | ₩63,325 | -0.30% | 2.7만 |
|---|
| 2025.10.31 | ₩63,419 | ₩63,419 | ₩63,071 | ₩63,191 | -0.36% | 2.9만 |
|---|
| 2025.10.30 | ₩63,285 | ₩63,674 | ₩63,285 | ₩63,526 | +0.38% | 1.3만 |
|---|
| 2025.10.29 | ₩63,728 | ₩63,889 | ₩63,446 | ₩63,580 | -0.23% | 2.1만 |
|---|
| 2025.10.28 | ₩63,647 | ₩63,808 | ₩63,459 | ₩63,567 | -0.13% | 29.5만 |
|---|
| 2025.10.27 | ₩63,728 | ₩63,862 | ₩63,500 | ₩63,687 | -0.06% | 5만 |
|---|
| 2025.10.24 | ₩63,419 | ₩63,674 | ₩63,299 | ₩63,473 | +0.08% | 85.7만 |
|---|
| 2025.10.23 | ₩63,379 | ₩63,607 | ₩63,299 | ₩63,433 | +0.08% | 9.1만 |
|---|
| 2025.10.22 | ₩63,231 | ₩63,325 | ₩62,816 | ₩63,097 | -0.21% | 1.8만 |
|---|
| 2025.10.21 | ₩63,164 | ₩63,419 | ₩63,044 | ₩63,097 | -0.11% | 16.2만 |
|---|
| 2025.10.20 | ₩63,205 | ₩63,446 | ₩62,896 | ₩63,339 | +0.21% | 33.2만 |
|---|
| 2025.10.17 | ₩62,507 | ₩62,936 | ₩62,507 | ₩62,936 | +0.69% | 1.5만 |
|---|
| 2025.10.16 | ₩62,963 | ₩63,151 | ₩62,615 | ₩62,749 | -0.34% | 2.3만 |
|---|
| 2025.10.15 | ₩62,829 | ₩62,829 | ₩62,252 | ₩62,561 | -0.43% | 2.4만 |
|---|
| 2025.10.14 | ₩62,118 | ₩62,896 | ₩62,118 | ₩62,708 | +0.95% | 1.5만 |
|---|
| 2025.10.13 | ₩62,467 | ₩62,628 | ₩62,252 | ₩62,628 | +0.26% | 1.8만 |
|---|
| 2025.10.10 | ₩62,561 | ₩63,205 | ₩61,904 | ₩62,266 | -0.47% | 9.7만 |
|---|