시장 데이터를 불러오는 중
전체 종목
Xtrackers MSCI Eurozone Hedged Equity ETF 과거 주가
Xtrackers MSCI Eurozone Hedged Equity ETF · DBEZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtrackers MSCI Eurozone Hedged Equity ETF · DBEZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩81,775 | ₩81,921 | ₩81,775 | ₩81,921 | +0.18% | 500 |
| 2026.10.08 | ₩81,319 | ₩81,492 | ₩81,233 | ₩81,492 | +0.21% | 1.1천 |
| 2026.10.07 | ₩82,117 | ₩82,117 | ₩81,997 | ₩81,997 | -0.15% | 1.2천 |
| 2026.10.06 | ₩82,935 | ₩83,008 | ₩82,908 | ₩82,941 | +0.01% | 1.2천 |
| 2026.10.05 | ₩82,586 | ₩83,042 | ₩82,586 | ₩82,912 | +0.39% | 4.1천 |
| 2026.10.02 | ₩82,780 | ₩82,928 | ₩82,775 | ₩82,913 | +0.16% | 1.7천 |
| 2026.10.01 | ₩82,055 | ₩82,055 | ₩82,055 | ₩82,055 | 0.00% | 100 |
| 2026.09.30 | ₩83,686 | ₩83,686 | ₩82,937 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,937 |
| -0.89% |
| 3.5천 |
| 2026.09.29 | ₩83,940 | ₩83,954 | ₩83,932 | ₩83,932 | -0.01% | 1천 |
|---|
| 2026.09.28 | ₩83,726 | ₩84,074 | ₩83,726 | ₩83,940 | +0.26% | 1.7천 |
|---|
| 2026.09.25 | ₩83,444 | ₩84,007 | ₩83,444 | ₩83,997 | +0.66% | 500 |
|---|
| 2026.09.24 | ₩83,565 | ₩83,652 | ₩83,471 | ₩83,549 | -0.02% | 2.6천 |
|---|
| 2026.09.23 | ₩83,377 | ₩83,471 | ₩83,333 | ₩83,413 | +0.04% | 2.2천 |
|---|
| 2026.09.22 | ₩84,141 | ₩84,245 | ₩83,806 | ₩84,245 | +0.12% | 3천 |
|---|
| 2026.09.21 | ₩83,978 | ₩83,978 | ₩83,978 | ₩83,978 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩82,653 | ₩82,752 | ₩82,653 | ₩82,752 | +0.12% | 2.3천 |
|---|
| 2026.09.17 | ₩83,632 | ₩83,632 | ₩83,531 | ₩83,531 | -0.12% | 500 |
|---|
| 2026.09.16 | ₩83,283 | ₩83,283 | ₩82,547 | ₩82,885 | -0.48% | 3.6천 |
|---|
| 2026.09.15 | ₩82,499 | ₩82,599 | ₩82,491 | ₩82,514 | +0.02% | 1.4천 |
|---|
| 2026.09.14 | ₩82,857 | ₩82,857 | ₩82,705 | ₩82,705 | -0.18% | 300 |
|---|
| 2026.09.11 | ₩83,672 | ₩83,672 | ₩83,549 | ₩83,549 | -0.15% | 700 |
|---|
| 2026.09.10 | ₩83,136 | ₩83,136 | ₩82,841 | ₩82,885 | -0.30% | 1.2천 |
|---|
| 2026.09.09 | ₩83,511 | ₩83,538 | ₩83,443 | ₩83,443 | -0.08% | 1.4천 |
|---|
| 2026.09.08 | ₩84,799 | ₩84,839 | ₩84,337 | ₩84,337 | -0.54% | 1.2천 |
|---|
| 2026.09.04 | ₩84,530 | ₩84,624 | ₩84,383 | ₩84,501 | -0.03% | 1.2천 |
|---|
| 2026.09.03 | ₩84,293 | ₩84,293 | ₩84,293 | ₩84,293 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩83,846 | ₩83,987 | ₩83,846 | ₩83,978 | +0.16% | 8.3만 |
|---|
| 2026.09.01 | ₩84,135 | ₩84,135 | ₩83,743 | ₩83,743 | -0.47% | 2.8천 |
|---|
| 2026.08.31 | ₩85,161 | ₩85,161 | ₩84,654 | ₩84,654 | -0.60% | 300 |
|---|
| 2026.08.28 | ₩85,523 | ₩85,523 | ₩85,234 | ₩85,241 | -0.33% | 1천 |
|---|
| 2026.08.27 | ₩84,872 | ₩84,933 | ₩84,872 | ₩84,907 | +0.04% | 1.7천 |
|---|
| 2026.08.26 | ₩85,590 | ₩85,784 | ₩85,273 | ₩85,273 | -0.37% | 2천 |
|---|
| 2026.08.25 | ₩85,269 | ₩85,269 | ₩85,269 | ₩85,269 | 0.00% | 500 |
|---|
| 2026.08.24 | ₩85,048 | ₩85,048 | ₩85,048 | ₩85,048 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩85,143 | ₩85,143 | ₩85,143 | ₩85,143 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩84,632 | ₩84,668 | ₩84,504 | ₩84,668 | +0.04% | 1.2천 |
|---|
| 2026.08.19 | ₩84,882 | ₩84,882 | ₩84,882 | ₩84,882 | 0.00% | 800 |
|---|
| 2026.08.18 | ₩85,563 | ₩85,563 | ₩85,553 | ₩85,553 | -0.01% | 1.9천 |
|---|
| 2026.08.17 | ₩86,381 | ₩86,448 | ₩86,259 | ₩86,259 | -0.14% | 1.6천 |
|---|
| 2026.08.14 | ₩86,622 | ₩86,622 | ₩86,488 | ₩86,488 | -0.15% | 2.4만 |
|---|
| 2026.08.13 | ₩86,646 | ₩86,646 | ₩86,646 | ₩86,646 | 0.00% | 300 |
|---|
| 2026.08.12 | ₩86,394 | ₩86,850 | ₩86,314 | ₩86,422 | +0.03% | 6.3천 |
|---|
| 2026.08.11 | ₩86,099 | ₩86,099 | ₩86,019 | ₩86,036 | -0.07% | 1.4천 |
|---|
| 2026.08.10 | ₩86,019 | ₩86,032 | ₩85,791 | ₩85,889 | -0.15% | 5.3천 |
|---|
| 2026.08.07 | ₩85,918 | ₩86,066 | ₩85,911 | ₩86,009 | +0.11% | 4.1천 |
|---|
| 2026.08.06 | ₩85,666 | ₩85,666 | ₩85,666 | ₩85,666 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩85,643 | ₩85,643 | ₩85,429 | ₩85,480 | -0.19% | 3천 |
|---|
| 2026.08.04 | ₩85,390 | ₩85,844 | ₩85,390 | ₩85,771 | +0.45% | 3.4천 |
|---|
| 2026.08.03 | ₩84,678 | ₩84,819 | ₩84,678 | ₩84,789 | +0.13% | 3.4천 |
|---|
| 2026.07.31 | ₩83,598 | ₩84,061 | ₩83,598 | ₩83,954 | +0.43% | 3.7천 |
|---|
| 2026.07.30 | ₩83,538 | ₩84,209 | ₩83,458 | ₩83,943 | +0.48% | 1만 |
|---|
| 2026.07.29 | ₩82,553 | ₩82,673 | ₩82,205 | ₩82,205 | -0.42% | 1.6천 |
|---|
| 2026.07.28 | ₩82,559 | ₩83,324 | ₩82,559 | ₩83,137 | +0.70% | 1.8천 |
|---|
| 2026.07.27 | ₩83,873 | ₩83,873 | ₩81,205 | ₩83,277 | -0.71% | 3.6만 |
|---|
| 2026.07.24 | ₩82,821 | ₩83,069 | ₩82,821 | ₩82,907 | +0.10% | 500 |
|---|
| 2026.07.23 | ₩82,575 | ₩82,575 | ₩82,416 | ₩82,416 | -0.19% | 700 |
|---|
| 2026.07.22 | ₩83,766 | ₩83,900 | ₩83,735 | ₩83,735 | -0.04% | 500 |
|---|
| 2026.07.21 | ₩82,720 | ₩83,412 | ₩81,326 | ₩83,412 | +0.84% | 9.7천 |
|---|
| 2026.07.20 | ₩82,546 | ₩82,546 | ₩82,072 | ₩82,072 | -0.57% | 400 |
|---|
| 2026.07.17 | ₩82,251 | ₩82,489 | ₩82,251 | ₩82,489 | +0.29% | 1.6천 |
|---|
| 2026.07.16 | ₩82,680 | ₩82,854 | ₩82,680 | ₩82,821 | +0.17% | 1.6천 |
|---|
| 2026.07.15 | ₩83,230 | ₩83,230 | ₩83,226 | ₩83,226 | -0.00% | 300 |
|---|
| 2026.07.14 | ₩82,935 | ₩82,970 | ₩82,935 | ₩82,970 | +0.04% | 700 |
|---|
| 2026.07.13 | ₩82,814 | ₩82,814 | ₩82,695 | ₩82,695 | -0.14% | 400 |
|---|
| 2026.07.10 | ₩83,109 | ₩83,283 | ₩83,084 | ₩83,251 | +0.17% | 1.5천 |
|---|
| 2026.07.09 | ₩83,277 | ₩83,277 | ₩83,163 | ₩83,163 | -0.14% | 1.3천 |
|---|
| 2026.07.08 | ₩82,331 | ₩82,734 | ₩82,331 | ₩82,723 | +0.48% | 3.5천 |
|---|
| 2026.07.07 | ₩84,262 | ₩84,262 | ₩83,600 | ₩83,600 | -0.79% | 600 |
|---|
| 2026.07.06 | ₩84,490 | ₩84,678 | ₩84,463 | ₩84,624 | +0.16% | 6.2천 |
|---|
| 2026.07.02 | ₩83,712 | ₩83,934 | ₩83,511 | ₩83,934 | +0.26% | 1.8천 |
|---|
| 2026.07.01 | ₩83,096 | ₩83,096 | ₩82,814 | ₩83,086 | -0.01% | 1.5만 |
|---|
| 2026.06.30 | ₩83,978 | ₩84,074 | ₩83,978 | ₩84,070 | +0.11% | 2.5천 |
|---|
| 2026.06.29 | ₩83,096 | ₩83,125 | ₩83,096 | ₩83,125 | +0.04% | 900 |
|---|
| 2026.06.26 | ₩82,546 | ₩82,693 | ₩82,467 | ₩82,532 | -0.02% | 1천 |
|---|
| 2026.06.25 | ₩83,404 | ₩83,404 | ₩83,325 | ₩83,325 | -0.09% | 700 |
|---|
| 2026.06.24 | ₩82,848 | ₩82,848 | ₩82,622 | ₩82,622 | -0.27% | 1.1천 |
|---|
| 2026.06.23 | ₩83,163 | ₩83,364 | ₩83,006 | ₩83,006 | -0.19% | 2.5천 |
|---|
| 2026.06.22 | ₩84,262 | ₩84,262 | ₩83,954 | ₩84,129 | -0.16% | 1.6천 |
|---|
| 2026.06.18 | ₩84,182 | ₩84,392 | ₩84,182 | ₩84,392 | +0.25% | 700 |
|---|
| 2026.06.17 | ₩84,088 | ₩84,121 | ₩83,270 | ₩83,372 | -0.85% | 1.1천 |
|---|
| 2026.06.16 | ₩83,511 | ₩83,672 | ₩83,067 | ₩83,067 | -0.53% | 2.4천 |
|---|
| 2026.06.15 | ₩83,484 | ₩83,484 | ₩83,239 | ₩83,239 | -0.29% | 1.1천 |
|---|
| 2026.06.12 | ₩82,834 | ₩82,834 | ₩82,738 | ₩82,738 | -0.12% | 900 |
|---|
| 2026.06.11 | ₩81,205 | ₩82,585 | ₩81,205 | ₩82,585 | +1.70% | 500 |
|---|
| 2026.06.10 | ₩80,709 | ₩80,762 | ₩80,032 | ₩80,032 | -0.84% | 1.5천 |
|---|
| 2026.06.09 | ₩81,889 | ₩81,889 | ₩81,221 | ₩81,221 | -0.82% | 600 |
|---|
| 2026.06.08 | ₩80,950 | ₩80,950 | ₩80,867 | ₩80,867 | -0.10% | 900 |
|---|
| 2026.06.05 | ₩81,486 | ₩81,486 | ₩80,226 | ₩80,349 | -1.40% | 1.7천 |
|---|
| 2026.06.04 | ₩81,406 | ₩81,808 | ₩81,379 | ₩81,771 | +0.45% | 2.5천 |
|---|
| 2026.06.03 | ₩80,977 | ₩81,098 | ₩80,949 | ₩80,949 | -0.03% | 1.2천 |
|---|
| 2026.06.02 | ₩81,460 | ₩81,629 | ₩81,460 | ₩81,629 | +0.21% | 1.2천 |
|---|
| 2026.06.01 | ₩80,870 | ₩81,352 | ₩80,829 | ₩81,092 | +0.28% | 1.1만 |
|---|
| 2026.05.29 | ₩81,433 | ₩81,433 | ₩80,950 | ₩80,962 | -0.58% | 900 |
|---|
| 2026.05.28 | ₩80,950 | ₩81,379 | ₩80,803 | ₩81,040 | +0.11% | 3.5천 |
|---|
| 2026.05.27 | ₩81,111 | ₩81,252 | ₩81,111 | ₩81,252 | +0.17% | 2.6천 |
|---|
| 2026.05.26 | ₩81,728 | ₩81,728 | ₩81,171 | ₩81,453 | -0.34% | 1.9천 |
|---|
| 2026.05.22 | ₩80,742 | ₩80,742 | ₩80,327 | ₩80,332 | -0.51% | 2.8천 |
|---|
| 2026.05.21 | ₩79,784 | ₩80,682 | ₩79,784 | ₩80,494 | +0.89% | 9천 |
|---|
| 2026.05.20 | ₩78,825 | ₩79,810 | ₩78,825 | ₩79,810 | +1.25% | 1천 |
|---|
| 2026.05.19 | ₩78,537 | ₩78,537 | ₩78,083 | ₩78,083 | -0.58% | 2.1천 |
|---|
| 2026.05.18 | ₩78,416 | ₩78,562 | ₩78,228 | ₩78,562 | +0.19% | 1.6천 |
|---|
| 2026.05.15 | ₩77,772 | ₩77,933 | ₩77,678 | ₩77,704 | -0.09% | 3천 |
|---|
| 2026.05.14 | ₩78,992 | ₩79,308 | ₩78,684 | ₩79,019 | +0.03% | 1.2만 |
|---|
| 2026.05.13 | ₩78,295 | ₩78,758 | ₩78,295 | ₩78,746 | +0.58% | 3.5천 |
|---|
| 2026.05.12 | ₩77,960 | ₩78,056 | ₩77,517 | ₩78,056 | +0.12% | 3.9천 |
|---|
| 2026.05.11 | ₩78,811 | ₩78,832 | ₩78,630 | ₩78,763 | -0.06% | 1.6천 |
|---|
| 2026.05.08 | ₩78,966 | ₩79,086 | ₩78,925 | ₩79,074 | +0.14% | 4.3천 |
|---|
| 2026.05.07 | ₩79,127 | ₩79,127 | ₩78,620 | ₩78,620 | -0.64% | 3.9천 |
|---|
| 2026.05.06 | ₩79,824 | ₩80,266 | ₩79,784 | ₩80,266 | +0.55% | 1.5천 |
|---|
| 2026.05.05 | ₩77,531 | ₩78,098 | ₩77,531 | ₩78,098 | +0.73% | 2.4천 |
|---|
| 2026.05.04 | ₩77,346 | ₩77,346 | ₩76,502 | ₩76,502 | -1.09% | 1.4천 |
|---|
| 2026.05.01 | ₩78,268 | ₩78,282 | ₩78,042 | ₩78,042 | -0.29% | 3.2천 |
|---|
| 2026.04.30 | ₩77,209 | ₩77,917 | ₩77,209 | ₩77,917 | +0.92% | 600 |
|---|
| 2026.04.29 | ₩76,606 | ₩76,606 | ₩76,555 | ₩76,555 | -0.07% | 200 |
|---|
| 2026.04.28 | ₩77,000 | ₩77,047 | ₩77,000 | ₩77,047 | +0.06% | 300 |
|---|
| 2026.04.27 | ₩77,470 | ₩77,470 | ₩77,470 | ₩77,470 | 0.00% | 400 |
|---|
| 2026.04.24 | ₩77,564 | ₩77,879 | ₩77,564 | ₩77,843 | +0.36% | 4.6천 |
|---|
| 2026.04.23 | ₩77,826 | ₩77,960 | ₩77,155 | ₩77,351 | -0.61% | 3.3천 |
|---|
| 2026.04.22 | ₩77,933 | ₩78,107 | ₩77,812 | ₩77,999 | +0.08% | 8.7천 |
|---|
| 2026.04.21 | ₩79,019 | ₩79,019 | ₩77,853 | ₩77,853 | -1.48% | 3.7천 |
|---|
| 2026.04.20 | ₩79,234 | ₩79,234 | ₩78,858 | ₩79,129 | -0.13% | 1.4천 |
|---|
| 2026.04.17 | ₩79,810 | ₩79,810 | ₩79,435 | ₩79,572 | -0.30% | 900 |
|---|
| 2026.04.16 | ₩78,309 | ₩78,309 | ₩78,081 | ₩78,089 | -0.28% | 1.3천 |
|---|
| 2026.04.15 | ₩78,483 | ₩78,577 | ₩78,201 | ₩78,396 | -0.11% | 4.4천 |
|---|
| 2026.04.14 | ₩78,617 | ₩78,764 | ₩78,617 | ₩78,754 | +0.17% | 4.7천 |
|---|
| 2026.04.13 | ₩77,383 | ₩78,250 | ₩77,383 | ₩78,250 | +1.12% | 800 |
|---|
| 2026.04.10 | ₩78,161 | ₩78,161 | ₩77,745 | ₩77,837 | -0.42% | 1.1만 |
|---|
| 2026.04.09 | ₩77,169 | ₩77,772 | ₩76,994 | ₩77,665 | +0.64% | 2.9만 |
|---|
| 2026.04.08 | ₩77,531 | ₩77,866 | ₩77,175 | ₩77,634 | +0.13% | 3.8만 |
|---|
| 2026.04.07 | ₩74,608 | ₩75,868 | ₩74,447 | ₩74,837 | +0.31% | 1.8천 |
|---|
| 2026.04.06 | ₩74,688 | ₩75,426 | ₩74,688 | ₩75,326 | +0.85% | 3.4만 |
|---|
| 2026.04.02 | ₩74,728 | ₩74,762 | ₩74,688 | ₩74,762 | +0.04% | 1.7만 |
|---|
| 2026.04.01 | ₩74,246 | ₩75,104 | ₩74,246 | ₩74,916 | +0.90% | 1.2만 |
|---|
| 2026.03.31 | ₩72,623 | ₩73,788 | ₩72,611 | ₩73,788 | +1.60% | 2.3천 |
|---|
| 2026.03.30 | ₩72,100 | ₩72,100 | ₩71,805 | ₩71,879 | -0.31% | 2만 |
|---|
| 2026.03.27 | ₩71,926 | ₩72,020 | ₩71,282 | ₩71,390 | -0.75% | 2.4천 |
|---|
| 2026.03.26 | ₩72,851 | ₩72,851 | ₩72,155 | ₩72,155 | -0.96% | 3만 |
|---|
| 2026.03.25 | ₩73,562 | ₩73,562 | ₩73,371 | ₩73,371 | -0.26% | 1.4천 |
|---|
| 2026.03.24 | ₩71,819 | ₩72,482 | ₩71,819 | ₩72,284 | +0.65% | 1.4천 |
|---|
| 2026.03.23 | ₩72,985 | ₩72,985 | ₩72,650 | ₩72,653 | -0.46% | 3.3천 |
|---|
| 2026.03.20 | ₩72,824 | ₩72,878 | ₩70,840 | ₩71,046 | -2.44% | 4.3천 |
|---|
| 2026.03.19 | ₩72,663 | ₩73,320 | ₩72,663 | ₩73,320 | +0.90% | 1.7천 |
|---|
| 2026.03.18 | ₩74,313 | ₩74,655 | ₩73,964 | ₩73,984 | -0.44% | 1.8천 |
|---|
| 2026.03.17 | ₩74,758 | ₩74,817 | ₩74,747 | ₩74,817 | +0.08% | 1.1천 |
|---|
| 2026.03.16 | ₩74,594 | ₩74,594 | ₩74,547 | ₩74,577 | -0.02% | 700 |
|---|
| 2026.03.13 | ₩74,782 | ₩74,782 | ₩73,960 | ₩73,960 | -1.10% | 1.8천 |
|---|
| 2026.03.12 | ₩74,420 | ₩74,561 | ₩73,964 | ₩74,408 | -0.02% | 3.1만 |
|---|
| 2026.03.11 | ₩74,983 | ₩75,152 | ₩74,742 | ₩75,152 | +0.23% | 2.3천 |
|---|
| 2026.03.10 | ₩74,849 | ₩75,613 | ₩74,849 | ₩74,917 | +0.09% | 1.5천 |
|---|
| 2026.03.09 | ₩73,079 | ₩74,876 | ₩72,985 | ₩74,750 | +2.29% | 4.4천 |
|---|
| 2026.03.06 | ₩73,857 | ₩74,487 | ₩73,857 | ₩74,271 | +0.56% | 6.3천 |
|---|
| 2026.03.05 | ₩75,493 | ₩75,801 | ₩74,460 | ₩74,876 | -0.82% | 5.6천 |
|---|
| 2026.03.04 | ₩76,083 | ₩76,418 | ₩76,002 | ₩76,367 | +0.37% | 3.4천 |
|---|
| 2026.03.03 | ₩75,251 | ₩75,835 | ₩74,795 | ₩75,637 | +0.51% | 3.8천 |
|---|
| 2026.03.02 | ₩77,879 | ₩78,054 | ₩77,799 | ₩77,936 | +0.07% | 3.2천 |
|---|
| 2026.02.27 | ₩79,341 | ₩79,556 | ₩79,025 | ₩79,025 | -0.40% | 1.2천 |
|---|
| 2026.02.26 | ₩79,864 | ₩79,864 | ₩79,703 | ₩79,771 | -0.12% | 800 |
|---|
| 2026.02.25 | ₩79,676 | ₩79,944 | ₩79,556 | ₩79,856 | +0.23% | 2.9만 |
|---|
| 2026.02.24 | ₩79,167 | ₩79,336 | ₩79,113 | ₩79,336 | +0.21% | 3.3천 |
|---|
| 2026.02.23 | ₩79,354 | ₩79,368 | ₩79,006 | ₩79,018 | -0.42% | 4.3천 |
|---|
| 2026.02.20 | ₩78,912 | ₩79,542 | ₩78,899 | ₩79,354 | +0.56% | 2.7천 |
|---|
| 2026.02.19 | ₩78,295 | ₩78,499 | ₩78,268 | ₩78,499 | +0.26% | 3.1천 |
|---|
| 2026.02.18 | ₩78,912 | ₩78,952 | ₩78,671 | ₩78,850 | -0.08% | 4.5천 |
|---|
| 2026.02.17 | ₩77,491 | ₩78,174 | ₩77,491 | ₩78,103 | +0.79% | 6.3천 |
|---|
| 2026.02.13 | ₩77,316 | ₩77,598 | ₩77,209 | ₩77,425 | +0.14% | 2.6천 |
|---|
| 2026.02.12 | ₩78,416 | ₩78,469 | ₩77,579 | ₩77,641 | -0.99% | 7.3천 |
|---|
| 2026.02.11 | ₩78,416 | ₩78,416 | ₩78,132 | ₩78,287 | -0.16% | 3.8천 |
|---|
| 2026.02.10 | ₩78,215 | ₩78,389 | ₩78,030 | ₩78,101 | -0.15% | 2.3만 |
|---|
| 2026.02.09 | ₩77,584 | ₩78,177 | ₩77,584 | ₩78,177 | +0.76% | 1.2천 |
|---|
| 2026.02.06 | ₩77,209 | ₩77,568 | ₩77,129 | ₩77,568 | +0.47% | 3.7천 |
|---|
| 2026.02.05 | ₩76,431 | ₩76,740 | ₩76,257 | ₩76,437 | +0.01% | 2.5만 |
|---|
| 2026.02.04 | ₩77,625 | ₩77,625 | ₩76,673 | ₩77,087 | -0.69% | 5.7천 |
|---|
| 2026.02.03 | ₩77,182 | ₩77,209 | ₩76,740 | ₩77,080 | -0.13% | 5.3천 |
|---|
| 2026.02.02 | ₩77,035 | ₩77,397 | ₩77,035 | ₩77,361 | +0.42% | 2만 |
|---|
| 2026.01.30 | ₩76,539 | ₩76,539 | ₩76,217 | ₩76,315 | -0.29% | 6.9천 |
|---|
| 2026.01.29 | ₩76,579 | ₩76,579 | ₩75,841 | ₩76,295 | -0.37% | 1.8만 |
|---|
| 2026.01.28 | ₩76,244 | ₩76,371 | ₩76,170 | ₩76,303 | +0.08% | 2.9천 |
|---|
| 2026.01.27 | ₩76,820 | ₩76,874 | ₩76,627 | ₩76,627 | -0.25% | 5.2천 |
|---|
| 2026.01.26 | ₩76,472 | ₩76,572 | ₩76,391 | ₩76,449 | -0.03% | 6천 |
|---|
| 2026.01.23 | ₩76,069 | ₩76,291 | ₩75,962 | ₩76,183 | +0.15% | 9.3천 |
|---|
| 2026.01.22 | ₩76,143 | ₩76,337 | ₩76,143 | ₩76,309 | +0.22% | 2천 |
|---|
| 2026.01.21 | ₩75,359 | ₩76,150 | ₩75,010 | ₩76,077 | +0.95% | 3.3천 |
|---|
| 2026.01.20 | ₩75,167 | ₩75,167 | ₩75,062 | ₩75,062 | -0.14% | 700 |
|---|
| 2026.01.16 | ₩77,249 | ₩77,249 | ₩76,800 | ₩77,066 | -0.24% | 6.8천 |
|---|
| 2026.01.15 | ₩77,062 | ₩77,196 | ₩76,822 | ₩76,866 | -0.25% | 3.4천 |
|---|
| 2026.01.14 | ₩76,686 | ₩76,780 | ₩76,646 | ₩76,764 | +0.10% | 2.2천 |
|---|
| 2026.01.13 | ₩76,827 | ₩76,901 | ₩76,673 | ₩76,737 | -0.12% | 1.9천 |
|---|
| 2026.01.12 | ₩76,874 | ₩76,981 | ₩76,626 | ₩76,952 | +0.10% | 5.7천 |
|---|
| 2026.01.09 | ₩76,351 | ₩76,686 | ₩76,284 | ₩76,686 | +0.44% | 9.1천 |
|---|
| 2026.01.08 | ₩75,694 | ₩76,018 | ₩75,627 | ₩76,008 | +0.41% | 1.1만 |
|---|
| 2026.01.07 | ₩75,801 | ₩76,016 | ₩75,707 | ₩75,863 | +0.08% | 8천 |
|---|
| 2026.01.06 | ₩75,868 | ₩75,975 | ₩75,734 | ₩75,914 | +0.06% | 3.7천 |
|---|
| 2026.01.05 | ₩75,426 | ₩75,668 | ₩75,372 | ₩75,576 | +0.20% | 6.3천 |
|---|
| 2026.01.02 | ₩74,887 | ₩74,947 | ₩74,715 | ₩74,947 | +0.08% | 3.3천 |
|---|
| 2025.12.31 | ₩74,078 | ₩74,090 | ₩73,914 | ₩73,914 | -0.22% | 6.6천 |
|---|
| 2025.12.30 | ₩74,125 | ₩74,313 | ₩74,125 | ₩74,187 | +0.08% | 1.1천 |
|---|
| 2025.12.29 | ₩73,750 | ₩73,803 | ₩73,629 | ₩73,654 | -0.13% | 3천 |
|---|
| 2025.12.26 | ₩73,696 | ₩73,863 | ₩73,696 | ₩73,843 | +0.20% | 800 |
|---|
| 2025.12.24 | ₩73,589 | ₩73,609 | ₩73,589 | ₩73,609 | +0.03% | 500 |
|---|
| 2025.12.23 | ₩73,468 | ₩73,535 | ₩73,428 | ₩73,446 | -0.03% | 2.9천 |
|---|
| 2025.12.22 | ₩73,495 | ₩73,542 | ₩73,495 | ₩73,522 | +0.04% | 900 |
|---|
| 2025.12.19 | ₩73,709 | ₩73,709 | ₩73,499 | ₩73,499 | -0.29% | 1.5천 |
|---|
| 2025.12.18 | ₩74,192 | ₩74,266 | ₩74,171 | ₩74,171 | -0.03% | 1.4천 |
|---|
| 2025.12.17 | ₩73,697 | ₩73,736 | ₩73,294 | ₩73,294 | -0.55% | 2.5천 |
|---|
| 2025.12.16 | ₩74,050 | ₩74,134 | ₩74,008 | ₩74,124 | +0.10% | 1.9천 |
|---|
| 2025.12.15 | ₩74,232 | ₩74,263 | ₩74,180 | ₩74,263 | +0.04% | 4천 |
|---|
| 2025.12.12 | ₩74,433 | ₩74,527 | ₩73,750 | ₩73,917 | -0.69% | 2.6천 |
|---|
| 2025.12.11 | ₩74,299 | ₩74,472 | ₩74,259 | ₩74,424 | +0.17% | 2.4천 |
|---|
| 2025.12.10 | ₩73,642 | ₩74,049 | ₩73,642 | ₩74,000 | +0.49% | 2.5천 |
|---|
| 2025.12.09 | ₩73,697 | ₩73,697 | ₩73,648 | ₩73,648 | -0.07% | 1.3천 |
|---|
| 2025.12.08 | ₩73,897 | ₩73,910 | ₩73,764 | ₩73,772 | -0.17% | 3.5천 |
|---|
| 2025.12.05 | ₩74,112 | ₩74,158 | ₩73,723 | ₩73,728 | -0.52% | 1.2만 |
|---|
| 2025.12.04 | ₩73,790 | ₩73,843 | ₩73,682 | ₩73,787 | -0.00% | 3.7천 |
|---|
| 2025.12.03 | ₩73,455 | ₩73,625 | ₩73,455 | ₩73,625 | +0.23% | 2.6천 |
|---|
| 2025.12.02 | ₩73,522 | ₩73,589 | ₩73,347 | ₩73,453 | -0.09% | 1.5천 |
|---|
| 2025.12.01 | ₩73,106 | ₩73,347 | ₩73,052 | ₩73,106 | 0.00% | 4.6천 |
|---|
| 2025.11.28 | ₩73,146 | ₩73,393 | ₩73,146 | ₩73,393 | +0.34% | 1.8천 |
|---|
| 2025.11.26 | ₩72,744 | ₩72,932 | ₩72,744 | ₩72,910 | +0.23% | 1.5천 |
|---|
| 2025.11.25 | ₩72,087 | ₩72,434 | ₩72,087 | ₩72,425 | +0.47% | 2.4천 |
|---|
| 2025.11.24 | ₩71,497 | ₩71,872 | ₩70,987 | ₩71,510 | +0.02% | 1.7만 |
|---|
| 2025.11.21 | ₩71,349 | ₩71,685 | ₩71,175 | ₩71,525 | +0.25% | 1.2만 |
|---|
| 2025.11.20 | ₩72,100 | ₩72,382 | ₩70,680 | ₩70,680 | -1.97% | 1.2만 |
|---|
| 2025.11.19 | ₩71,778 | ₩71,819 | ₩71,512 | ₩71,711 | -0.09% | 3.3천 |
|---|
| 2025.11.18 | ₩71,443 | ₩71,620 | ₩71,390 | ₩71,449 | +0.01% | 3.1천 |
|---|
| 2025.11.17 | ₩72,851 | ₩72,851 | ₩72,297 | ₩72,303 | -0.75% | 1.8천 |
|---|
| 2025.11.14 | ₩72,945 | ₩73,335 | ₩72,945 | ₩73,196 | +0.34% | 2천 |
|---|
| 2025.11.13 | ₩74,168 | ₩74,246 | ₩73,602 | ₩73,745 | -0.57% | 7.1천 |
|---|
| 2025.11.12 | ₩74,360 | ₩74,440 | ₩74,293 | ₩74,440 | +0.11% | 1.8천 |
|---|
| 2025.11.11 | ₩73,468 | ₩73,723 | ₩73,468 | ₩73,723 | +0.35% | 4.2천 |
|---|
| 2025.11.10 | ₩72,965 | ₩73,267 | ₩72,060 | ₩73,252 | +0.39% | 5.6천 |
|---|
| 2025.11.07 | ₩71,765 | ₩72,409 | ₩71,577 | ₩72,409 | +0.90% | 5.4천 |
|---|
| 2025.11.06 | ₩72,529 | ₩72,529 | ₩72,230 | ₩72,230 | -0.41% | 4.1천 |
|---|
| 2025.11.05 | ₩72,838 | ₩73,145 | ₩72,838 | ₩73,055 | +0.30% | 5.7천 |
|---|
| 2025.11.04 | ₩72,543 | ₩72,818 | ₩72,462 | ₩72,497 | -0.06% | 5.4천 |
|---|
| 2025.11.03 | ₩73,146 | ₩73,267 | ₩73,106 | ₩73,133 | -0.02% | 9.5천 |
|---|
| 2025.10.31 | ₩73,039 | ₩73,119 | ₩72,838 | ₩73,052 | +0.02% | 1.7만 |
|---|
| 2025.10.30 | ₩73,079 | ₩73,416 | ₩73,079 | ₩73,170 | +0.12% | 5.5천 |
|---|
| 2025.10.29 | ₩73,590 | ₩73,590 | ₩73,253 | ₩73,397 | -0.26% | 5.4천 |
|---|
| 2025.10.28 | ₩73,414 | ₩73,535 | ₩73,177 | ₩73,334 | -0.11% | 5천 |
|---|
| 2025.10.27 | ₩73,481 | ₩73,495 | ₩73,434 | ₩73,449 | -0.04% | 7.6천 |
|---|
| 2025.10.24 | ₩73,052 | ₩73,146 | ₩73,052 | ₩73,103 | +0.07% | 2천 |
|---|
| 2025.10.23 | ₩72,999 | ₩73,147 | ₩72,932 | ₩73,098 | +0.14% | 6.7천 |
|---|
| 2025.10.22 | ₩72,972 | ₩72,972 | ₩72,288 | ₩72,635 | -0.46% | 2.8천 |
|---|
| 2025.10.21 | ₩72,999 | ₩73,052 | ₩72,918 | ₩72,945 | -0.07% | 5.4천 |
|---|
| 2025.10.20 | ₩72,999 | ₩73,092 | ₩72,918 | ₩73,039 | +0.06% | 6.9천 |
|---|
| 2025.10.17 | ₩72,073 | ₩72,596 | ₩72,047 | ₩72,544 | +0.65% | 1.5만 |
|---|
| 2025.10.16 | ₩72,462 | ₩72,650 | ₩72,288 | ₩72,450 | -0.02% | 3.9천 |
|---|
| 2025.10.15 | ₩72,328 | ₩72,355 | ₩71,752 | ₩72,047 | -0.39% | 5.3천 |
|---|
| 2025.10.14 | ₩71,510 | ₩72,368 | ₩71,485 | ₩72,190 | +0.95% | 6.3천 |
|---|
| 2025.10.13 | ₩71,765 | ₩72,002 | ₩71,678 | ₩72,002 | +0.33% | 3천 |
|---|
| 2025.10.10 | ₩71,577 | ₩71,591 | ₩71,172 | ₩71,172 | -0.57% | 3.8천 |
|---|