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 | ₩81,721 | ₩81,867 | ₩81,721 | ₩81,867 | +0.18% | 500 |
| 2026.10.08 | ₩81,266 | ₩81,438 | ₩81,180 | ₩81,438 | +0.21% | 1.1천 |
| 2026.10.07 | ₩82,063 | ₩82,063 | ₩81,944 | ₩81,944 | -0.15% | 1.2천 |
| 2026.10.06 | ₩82,880 | ₩82,954 | ₩82,853 | ₩82,887 | +0.01% | 1.2천 |
| 2026.10.05 | ₩82,532 | ₩82,987 | ₩82,532 | ₩82,857 | +0.39% | 4.1천 |
| 2026.10.02 | ₩82,726 | ₩82,874 | ₩82,721 | ₩82,859 | +0.16% | 1.7천 |
| 2026.10.01 | ₩82,001 | ₩82,001 | ₩82,001 | ₩82,001 | 0.00% | 100 |
| 2026.09.30 | ₩83,631 | ₩83,631 | ₩82,883 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,883 |
| -0.89% |
| 3.5천 |
| 2026.09.29 | ₩83,885 | ₩83,899 | ₩83,877 | ₩83,877 | -0.01% | 1천 |
|---|
| 2026.09.28 | ₩83,671 | ₩84,019 | ₩83,671 | ₩83,885 | +0.26% | 1.7천 |
|---|
| 2026.09.25 | ₩83,389 | ₩83,952 | ₩83,389 | ₩83,942 | +0.66% | 500 |
|---|
| 2026.09.24 | ₩83,510 | ₩83,597 | ₩83,416 | ₩83,494 | -0.02% | 2.6천 |
|---|
| 2026.09.23 | ₩83,322 | ₩83,416 | ₩83,278 | ₩83,359 | +0.04% | 2.2천 |
|---|
| 2026.09.22 | ₩84,086 | ₩84,189 | ₩83,751 | ₩84,189 | +0.12% | 3천 |
|---|
| 2026.09.21 | ₩83,923 | ₩83,923 | ₩83,923 | ₩83,923 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩82,599 | ₩82,698 | ₩82,599 | ₩82,698 | +0.12% | 2.3천 |
|---|
| 2026.09.17 | ₩83,577 | ₩83,577 | ₩83,477 | ₩83,477 | -0.12% | 500 |
|---|
| 2026.09.16 | ₩83,229 | ₩83,229 | ₩82,493 | ₩82,831 | -0.48% | 3.6천 |
|---|
| 2026.09.15 | ₩82,445 | ₩82,545 | ₩82,437 | ₩82,459 | +0.02% | 1.4천 |
|---|
| 2026.09.14 | ₩82,803 | ₩82,803 | ₩82,651 | ₩82,651 | -0.18% | 300 |
|---|
| 2026.09.11 | ₩83,617 | ₩83,617 | ₩83,494 | ₩83,494 | -0.15% | 700 |
|---|
| 2026.09.10 | ₩83,081 | ₩83,081 | ₩82,786 | ₩82,831 | -0.30% | 1.2천 |
|---|
| 2026.09.09 | ₩83,456 | ₩83,483 | ₩83,388 | ₩83,388 | -0.08% | 1.4천 |
|---|
| 2026.09.08 | ₩84,743 | ₩84,783 | ₩84,282 | ₩84,282 | -0.54% | 1.2천 |
|---|
| 2026.09.04 | ₩84,475 | ₩84,569 | ₩84,327 | ₩84,445 | -0.03% | 1.2천 |
|---|
| 2026.09.03 | ₩84,238 | ₩84,238 | ₩84,238 | ₩84,238 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩83,791 | ₩83,932 | ₩83,791 | ₩83,923 | +0.16% | 8.3만 |
|---|
| 2026.09.01 | ₩84,080 | ₩84,080 | ₩83,688 | ₩83,688 | -0.47% | 2.8천 |
|---|
| 2026.08.31 | ₩85,105 | ₩85,105 | ₩84,598 | ₩84,598 | -0.60% | 300 |
|---|
| 2026.08.28 | ₩85,466 | ₩85,466 | ₩85,178 | ₩85,185 | -0.33% | 1천 |
|---|
| 2026.08.27 | ₩84,817 | ₩84,877 | ₩84,817 | ₩84,851 | +0.04% | 1.7천 |
|---|
| 2026.08.26 | ₩85,533 | ₩85,728 | ₩85,217 | ₩85,217 | -0.37% | 2천 |
|---|
| 2026.08.25 | ₩85,213 | ₩85,213 | ₩85,213 | ₩85,213 | 0.00% | 500 |
|---|
| 2026.08.24 | ₩84,992 | ₩84,992 | ₩84,992 | ₩84,992 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩85,087 | ₩85,087 | ₩85,087 | ₩85,087 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩84,577 | ₩84,613 | ₩84,448 | ₩84,613 | +0.04% | 1.2천 |
|---|
| 2026.08.19 | ₩84,826 | ₩84,826 | ₩84,826 | ₩84,826 | 0.00% | 800 |
|---|
| 2026.08.18 | ₩85,507 | ₩85,507 | ₩85,497 | ₩85,497 | -0.01% | 1.9천 |
|---|
| 2026.08.17 | ₩86,324 | ₩86,391 | ₩86,202 | ₩86,202 | -0.14% | 1.6천 |
|---|
| 2026.08.14 | ₩86,565 | ₩86,565 | ₩86,431 | ₩86,431 | -0.15% | 2.4만 |
|---|
| 2026.08.13 | ₩86,589 | ₩86,589 | ₩86,589 | ₩86,589 | 0.00% | 300 |
|---|
| 2026.08.12 | ₩86,337 | ₩86,793 | ₩86,257 | ₩86,366 | +0.03% | 6.3천 |
|---|
| 2026.08.11 | ₩86,043 | ₩86,043 | ₩85,962 | ₩85,980 | -0.07% | 1.4천 |
|---|
| 2026.08.10 | ₩85,962 | ₩85,976 | ₩85,734 | ₩85,832 | -0.15% | 5.3천 |
|---|
| 2026.08.07 | ₩85,862 | ₩86,009 | ₩85,855 | ₩85,953 | +0.11% | 4.1천 |
|---|
| 2026.08.06 | ₩85,610 | ₩85,610 | ₩85,610 | ₩85,610 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩85,587 | ₩85,587 | ₩85,373 | ₩85,424 | -0.19% | 3천 |
|---|
| 2026.08.04 | ₩85,334 | ₩85,788 | ₩85,334 | ₩85,714 | +0.45% | 3.4천 |
|---|
| 2026.08.03 | ₩84,622 | ₩84,763 | ₩84,622 | ₩84,733 | +0.13% | 3.4천 |
|---|
| 2026.07.31 | ₩83,544 | ₩84,006 | ₩83,544 | ₩83,899 | +0.43% | 3.7천 |
|---|
| 2026.07.30 | ₩83,483 | ₩84,153 | ₩83,403 | ₩83,888 | +0.48% | 1만 |
|---|
| 2026.07.29 | ₩82,498 | ₩82,619 | ₩82,151 | ₩82,151 | -0.42% | 1.6천 |
|---|
| 2026.07.28 | ₩82,505 | ₩83,269 | ₩82,505 | ₩83,083 | +0.70% | 1.8천 |
|---|
| 2026.07.27 | ₩83,818 | ₩83,818 | ₩81,152 | ₩83,222 | -0.71% | 3.6만 |
|---|
| 2026.07.24 | ₩82,766 | ₩83,014 | ₩82,766 | ₩82,852 | +0.10% | 500 |
|---|
| 2026.07.23 | ₩82,521 | ₩82,521 | ₩82,362 | ₩82,362 | -0.19% | 700 |
|---|
| 2026.07.22 | ₩83,711 | ₩83,845 | ₩83,680 | ₩83,680 | -0.04% | 500 |
|---|
| 2026.07.21 | ₩82,666 | ₩83,357 | ₩81,272 | ₩83,357 | +0.84% | 9.7천 |
|---|
| 2026.07.20 | ₩82,492 | ₩82,492 | ₩82,019 | ₩82,019 | -0.57% | 400 |
|---|
| 2026.07.17 | ₩82,197 | ₩82,435 | ₩82,197 | ₩82,435 | +0.29% | 1.6천 |
|---|
| 2026.07.16 | ₩82,626 | ₩82,800 | ₩82,626 | ₩82,766 | +0.17% | 1.6천 |
|---|
| 2026.07.15 | ₩83,175 | ₩83,175 | ₩83,171 | ₩83,171 | -0.00% | 300 |
|---|
| 2026.07.14 | ₩82,880 | ₩82,915 | ₩82,880 | ₩82,915 | +0.04% | 700 |
|---|
| 2026.07.13 | ₩82,760 | ₩82,760 | ₩82,640 | ₩82,640 | -0.14% | 400 |
|---|
| 2026.07.10 | ₩83,054 | ₩83,229 | ₩83,029 | ₩83,196 | +0.17% | 1.5천 |
|---|
| 2026.07.09 | ₩83,222 | ₩83,222 | ₩83,108 | ₩83,108 | -0.14% | 1.3천 |
|---|
| 2026.07.08 | ₩82,277 | ₩82,679 | ₩82,277 | ₩82,669 | +0.48% | 3.5천 |
|---|
| 2026.07.07 | ₩84,207 | ₩84,207 | ₩83,545 | ₩83,545 | -0.79% | 600 |
|---|
| 2026.07.06 | ₩84,435 | ₩84,622 | ₩84,408 | ₩84,569 | +0.16% | 6.2천 |
|---|
| 2026.07.02 | ₩83,657 | ₩83,879 | ₩83,456 | ₩83,879 | +0.26% | 1.8천 |
|---|
| 2026.07.01 | ₩83,041 | ₩83,041 | ₩82,760 | ₩83,032 | -0.01% | 1.5만 |
|---|
| 2026.06.30 | ₩83,923 | ₩84,019 | ₩83,923 | ₩84,015 | +0.11% | 2.5천 |
|---|
| 2026.06.29 | ₩83,041 | ₩83,071 | ₩83,041 | ₩83,071 | +0.04% | 900 |
|---|
| 2026.06.26 | ₩82,492 | ₩82,639 | ₩82,413 | ₩82,478 | -0.02% | 1천 |
|---|
| 2026.06.25 | ₩83,349 | ₩83,349 | ₩83,270 | ₩83,270 | -0.09% | 700 |
|---|
| 2026.06.24 | ₩82,793 | ₩82,793 | ₩82,568 | ₩82,568 | -0.27% | 1.1천 |
|---|
| 2026.06.23 | ₩83,108 | ₩83,309 | ₩82,951 | ₩82,951 | -0.19% | 2.5천 |
|---|
| 2026.06.22 | ₩84,207 | ₩84,207 | ₩83,899 | ₩84,074 | -0.16% | 1.6천 |
|---|
| 2026.06.18 | ₩84,126 | ₩84,337 | ₩84,126 | ₩84,337 | +0.25% | 700 |
|---|
| 2026.06.17 | ₩84,033 | ₩84,066 | ₩83,215 | ₩83,317 | -0.85% | 1.1천 |
|---|
| 2026.06.16 | ₩83,456 | ₩83,617 | ₩83,013 | ₩83,013 | -0.53% | 2.4천 |
|---|
| 2026.06.15 | ₩83,430 | ₩83,430 | ₩83,184 | ₩83,184 | -0.29% | 1.1천 |
|---|
| 2026.06.12 | ₩82,780 | ₩82,780 | ₩82,683 | ₩82,683 | -0.12% | 900 |
|---|
| 2026.06.11 | ₩81,152 | ₩82,530 | ₩81,152 | ₩82,530 | +1.70% | 500 |
|---|
| 2026.06.10 | ₩80,656 | ₩80,709 | ₩79,979 | ₩79,979 | -0.84% | 1.5천 |
|---|
| 2026.06.09 | ₩81,835 | ₩81,835 | ₩81,168 | ₩81,168 | -0.82% | 600 |
|---|
| 2026.06.08 | ₩80,897 | ₩80,897 | ₩80,814 | ₩80,814 | -0.10% | 900 |
|---|
| 2026.06.05 | ₩81,433 | ₩81,433 | ₩80,173 | ₩80,297 | -1.40% | 1.7천 |
|---|
| 2026.06.04 | ₩81,353 | ₩81,755 | ₩81,326 | ₩81,717 | +0.45% | 2.5천 |
|---|
| 2026.06.03 | ₩80,924 | ₩81,044 | ₩80,896 | ₩80,896 | -0.03% | 1.2천 |
|---|
| 2026.06.02 | ₩81,406 | ₩81,575 | ₩81,406 | ₩81,575 | +0.21% | 1.2천 |
|---|
| 2026.06.01 | ₩80,817 | ₩81,299 | ₩80,776 | ₩81,039 | +0.28% | 1.1만 |
|---|
| 2026.05.29 | ₩81,379 | ₩81,379 | ₩80,897 | ₩80,909 | -0.58% | 900 |
|---|
| 2026.05.28 | ₩80,897 | ₩81,326 | ₩80,750 | ₩80,987 | +0.11% | 3.5천 |
|---|
| 2026.05.27 | ₩81,058 | ₩81,199 | ₩81,058 | ₩81,199 | +0.17% | 2.6천 |
|---|
| 2026.05.26 | ₩81,674 | ₩81,674 | ₩81,118 | ₩81,400 | -0.34% | 1.9천 |
|---|
| 2026.05.22 | ₩80,689 | ₩80,689 | ₩80,274 | ₩80,279 | -0.51% | 2.8천 |
|---|
| 2026.05.21 | ₩79,731 | ₩80,629 | ₩79,731 | ₩80,441 | +0.89% | 9천 |
|---|
| 2026.05.20 | ₩78,773 | ₩79,758 | ₩78,773 | ₩79,758 | +1.25% | 1천 |
|---|
| 2026.05.19 | ₩78,485 | ₩78,485 | ₩78,032 | ₩78,032 | -0.58% | 2.1천 |
|---|
| 2026.05.18 | ₩78,364 | ₩78,510 | ₩78,177 | ₩78,510 | +0.19% | 1.6천 |
|---|
| 2026.05.15 | ₩77,721 | ₩77,882 | ₩77,627 | ₩77,653 | -0.09% | 3천 |
|---|
| 2026.05.14 | ₩78,941 | ₩79,255 | ₩78,632 | ₩78,967 | +0.03% | 1.2만 |
|---|
| 2026.05.13 | ₩78,244 | ₩78,706 | ₩78,244 | ₩78,694 | +0.58% | 3.5천 |
|---|
| 2026.05.12 | ₩77,909 | ₩78,005 | ₩77,467 | ₩78,005 | +0.12% | 3.9천 |
|---|
| 2026.05.11 | ₩78,760 | ₩78,780 | ₩78,579 | ₩78,711 | -0.06% | 1.6천 |
|---|
| 2026.05.08 | ₩78,914 | ₩79,034 | ₩78,874 | ₩79,022 | +0.14% | 4.3천 |
|---|
| 2026.05.07 | ₩79,075 | ₩79,075 | ₩78,568 | ₩78,568 | -0.64% | 3.9천 |
|---|
| 2026.05.06 | ₩79,771 | ₩80,214 | ₩79,731 | ₩80,214 | +0.55% | 1.5천 |
|---|
| 2026.05.05 | ₩77,480 | ₩78,047 | ₩77,480 | ₩78,047 | +0.73% | 2.4천 |
|---|
| 2026.05.04 | ₩77,295 | ₩77,295 | ₩76,452 | ₩76,452 | -1.09% | 1.4천 |
|---|
| 2026.05.01 | ₩78,217 | ₩78,230 | ₩77,991 | ₩77,991 | -0.29% | 3.2천 |
|---|
| 2026.04.30 | ₩77,158 | ₩77,866 | ₩77,158 | ₩77,866 | +0.92% | 600 |
|---|
| 2026.04.29 | ₩76,555 | ₩76,555 | ₩76,504 | ₩76,504 | -0.07% | 200 |
|---|
| 2026.04.28 | ₩76,949 | ₩76,996 | ₩76,949 | ₩76,996 | +0.06% | 300 |
|---|
| 2026.04.27 | ₩77,420 | ₩77,420 | ₩77,420 | ₩77,420 | 0.00% | 400 |
|---|
| 2026.04.24 | ₩77,513 | ₩77,828 | ₩77,513 | ₩77,792 | +0.36% | 4.6천 |
|---|
| 2026.04.23 | ₩77,775 | ₩77,909 | ₩77,105 | ₩77,300 | -0.61% | 3.3천 |
|---|
| 2026.04.22 | ₩77,882 | ₩78,056 | ₩77,761 | ₩77,948 | +0.08% | 8.7천 |
|---|
| 2026.04.21 | ₩78,967 | ₩78,967 | ₩77,802 | ₩77,802 | -1.48% | 3.7천 |
|---|
| 2026.04.20 | ₩79,182 | ₩79,182 | ₩78,807 | ₩79,077 | -0.13% | 1.4천 |
|---|
| 2026.04.17 | ₩79,758 | ₩79,758 | ₩79,383 | ₩79,519 | -0.30% | 900 |
|---|
| 2026.04.16 | ₩78,257 | ₩78,257 | ₩78,029 | ₩78,037 | -0.28% | 1.3천 |
|---|
| 2026.04.15 | ₩78,431 | ₩78,525 | ₩78,150 | ₩78,344 | -0.11% | 4.4천 |
|---|
| 2026.04.14 | ₩78,565 | ₩78,713 | ₩78,565 | ₩78,702 | +0.17% | 4.7천 |
|---|
| 2026.04.13 | ₩77,333 | ₩78,198 | ₩77,333 | ₩78,198 | +1.12% | 800 |
|---|
| 2026.04.10 | ₩78,110 | ₩78,110 | ₩77,694 | ₩77,785 | -0.42% | 1.1만 |
|---|
| 2026.04.09 | ₩77,118 | ₩77,721 | ₩76,944 | ₩77,614 | +0.64% | 2.9만 |
|---|
| 2026.04.08 | ₩77,480 | ₩77,815 | ₩77,125 | ₩77,583 | +0.13% | 3.8만 |
|---|
| 2026.04.07 | ₩74,559 | ₩75,818 | ₩74,398 | ₩74,788 | +0.31% | 1.8천 |
|---|
| 2026.04.06 | ₩74,639 | ₩75,376 | ₩74,639 | ₩75,277 | +0.85% | 3.4만 |
|---|
| 2026.04.02 | ₩74,679 | ₩74,713 | ₩74,639 | ₩74,713 | +0.04% | 1.7만 |
|---|
| 2026.04.01 | ₩74,197 | ₩75,055 | ₩74,197 | ₩74,867 | +0.90% | 1.2만 |
|---|
| 2026.03.31 | ₩72,575 | ₩73,740 | ₩72,563 | ₩73,740 | +1.60% | 2.3천 |
|---|
| 2026.03.30 | ₩72,053 | ₩72,053 | ₩71,758 | ₩71,832 | -0.31% | 2만 |
|---|
| 2026.03.27 | ₩71,879 | ₩71,972 | ₩71,235 | ₩71,343 | -0.75% | 2.4천 |
|---|
| 2026.03.26 | ₩72,803 | ₩72,803 | ₩72,108 | ₩72,108 | -0.96% | 3만 |
|---|
| 2026.03.25 | ₩73,513 | ₩73,513 | ₩73,323 | ₩73,323 | -0.26% | 1.4천 |
|---|
| 2026.03.24 | ₩71,771 | ₩72,435 | ₩71,771 | ₩72,236 | +0.65% | 1.4천 |
|---|
| 2026.03.23 | ₩72,937 | ₩72,937 | ₩72,602 | ₩72,605 | -0.46% | 3.3천 |
|---|
| 2026.03.20 | ₩72,776 | ₩72,830 | ₩70,793 | ₩71,000 | -2.44% | 4.3천 |
|---|
| 2026.03.19 | ₩72,616 | ₩73,272 | ₩72,616 | ₩73,272 | +0.90% | 1.7천 |
|---|
| 2026.03.18 | ₩74,264 | ₩74,606 | ₩73,916 | ₩73,936 | -0.44% | 1.8천 |
|---|
| 2026.03.17 | ₩74,709 | ₩74,768 | ₩74,698 | ₩74,768 | +0.08% | 1.1천 |
|---|
| 2026.03.16 | ₩74,545 | ₩74,545 | ₩74,498 | ₩74,528 | -0.02% | 700 |
|---|
| 2026.03.13 | ₩74,733 | ₩74,733 | ₩73,911 | ₩73,911 | -1.10% | 1.8천 |
|---|
| 2026.03.12 | ₩74,371 | ₩74,512 | ₩73,916 | ₩74,359 | -0.02% | 3.1만 |
|---|
| 2026.03.11 | ₩74,934 | ₩75,103 | ₩74,693 | ₩75,103 | +0.23% | 2.3천 |
|---|
| 2026.03.10 | ₩74,800 | ₩75,564 | ₩74,800 | ₩74,868 | +0.09% | 1.5천 |
|---|
| 2026.03.09 | ₩73,031 | ₩74,827 | ₩72,937 | ₩74,701 | +2.29% | 4.4천 |
|---|
| 2026.03.06 | ₩73,808 | ₩74,438 | ₩73,808 | ₩74,222 | +0.56% | 6.3천 |
|---|
| 2026.03.05 | ₩75,443 | ₩75,751 | ₩74,411 | ₩74,827 | -0.82% | 5.6천 |
|---|
| 2026.03.04 | ₩76,033 | ₩76,368 | ₩75,952 | ₩76,317 | +0.37% | 3.4천 |
|---|
| 2026.03.03 | ₩75,202 | ₩75,785 | ₩74,746 | ₩75,588 | +0.51% | 3.8천 |
|---|
| 2026.03.02 | ₩77,828 | ₩78,003 | ₩77,748 | ₩77,885 | +0.07% | 3.2천 |
|---|
| 2026.02.27 | ₩79,289 | ₩79,503 | ₩78,973 | ₩78,973 | -0.40% | 1.2천 |
|---|
| 2026.02.26 | ₩79,812 | ₩79,812 | ₩79,651 | ₩79,719 | -0.12% | 800 |
|---|
| 2026.02.25 | ₩79,624 | ₩79,892 | ₩79,503 | ₩79,804 | +0.23% | 2.9만 |
|---|
| 2026.02.24 | ₩79,115 | ₩79,284 | ₩79,061 | ₩79,284 | +0.21% | 3.3천 |
|---|
| 2026.02.23 | ₩79,302 | ₩79,316 | ₩78,954 | ₩78,966 | -0.42% | 4.3천 |
|---|
| 2026.02.20 | ₩78,860 | ₩79,490 | ₩78,847 | ₩79,302 | +0.56% | 2.7천 |
|---|
| 2026.02.19 | ₩78,244 | ₩78,447 | ₩78,217 | ₩78,447 | +0.26% | 3.1천 |
|---|
| 2026.02.18 | ₩78,860 | ₩78,900 | ₩78,619 | ₩78,799 | -0.08% | 4.5천 |
|---|
| 2026.02.17 | ₩77,440 | ₩78,123 | ₩77,440 | ₩78,052 | +0.79% | 6.3천 |
|---|
| 2026.02.13 | ₩77,266 | ₩77,547 | ₩77,158 | ₩77,374 | +0.14% | 2.6천 |
|---|
| 2026.02.12 | ₩78,364 | ₩78,418 | ₩77,528 | ₩77,590 | -0.99% | 7.3천 |
|---|
| 2026.02.11 | ₩78,364 | ₩78,364 | ₩78,080 | ₩78,236 | -0.16% | 3.8천 |
|---|
| 2026.02.10 | ₩78,163 | ₩78,338 | ₩77,978 | ₩78,049 | -0.15% | 2.3만 |
|---|
| 2026.02.09 | ₩77,534 | ₩78,126 | ₩77,534 | ₩78,126 | +0.76% | 1.2천 |
|---|
| 2026.02.06 | ₩77,158 | ₩77,517 | ₩77,078 | ₩77,517 | +0.47% | 3.7천 |
|---|
| 2026.02.05 | ₩76,381 | ₩76,689 | ₩76,207 | ₩76,387 | +0.01% | 2.5만 |
|---|
| 2026.02.04 | ₩77,574 | ₩77,574 | ₩76,622 | ₩77,036 | -0.69% | 5.7천 |
|---|
| 2026.02.03 | ₩77,132 | ₩77,158 | ₩76,689 | ₩77,030 | -0.13% | 5.3천 |
|---|
| 2026.02.02 | ₩76,984 | ₩77,346 | ₩76,984 | ₩77,310 | +0.42% | 2만 |
|---|
| 2026.01.30 | ₩76,488 | ₩76,488 | ₩76,167 | ₩76,265 | -0.29% | 6.9천 |
|---|
| 2026.01.29 | ₩76,529 | ₩76,529 | ₩75,792 | ₩76,244 | -0.37% | 1.8만 |
|---|
| 2026.01.28 | ₩76,194 | ₩76,321 | ₩76,120 | ₩76,252 | +0.08% | 2.9천 |
|---|
| 2026.01.27 | ₩76,770 | ₩76,823 | ₩76,577 | ₩76,577 | -0.25% | 5.2천 |
|---|
| 2026.01.26 | ₩76,421 | ₩76,522 | ₩76,341 | ₩76,399 | -0.03% | 6천 |
|---|
| 2026.01.23 | ₩76,019 | ₩76,240 | ₩75,912 | ₩76,133 | +0.15% | 9.3천 |
|---|
| 2026.01.22 | ₩76,093 | ₩76,287 | ₩76,093 | ₩76,259 | +0.22% | 2천 |
|---|
| 2026.01.21 | ₩75,309 | ₩76,100 | ₩74,961 | ₩76,027 | +0.95% | 3.3천 |
|---|
| 2026.01.20 | ₩75,118 | ₩75,118 | ₩75,013 | ₩75,013 | -0.14% | 700 |
|---|
| 2026.01.16 | ₩77,199 | ₩77,199 | ₩76,750 | ₩77,015 | -0.24% | 6.8천 |
|---|
| 2026.01.15 | ₩77,011 | ₩77,145 | ₩76,771 | ₩76,815 | -0.25% | 3.4천 |
|---|
| 2026.01.14 | ₩76,636 | ₩76,730 | ₩76,596 | ₩76,713 | +0.10% | 2.2천 |
|---|
| 2026.01.13 | ₩76,776 | ₩76,850 | ₩76,622 | ₩76,687 | -0.12% | 1.9천 |
|---|
| 2026.01.12 | ₩76,823 | ₩76,931 | ₩76,575 | ₩76,901 | +0.10% | 5.7천 |
|---|
| 2026.01.09 | ₩76,301 | ₩76,636 | ₩76,234 | ₩76,636 | +0.44% | 9.1천 |
|---|
| 2026.01.08 | ₩75,644 | ₩75,968 | ₩75,577 | ₩75,958 | +0.41% | 1.1만 |
|---|
| 2026.01.07 | ₩75,751 | ₩75,966 | ₩75,658 | ₩75,813 | +0.08% | 8천 |
|---|
| 2026.01.06 | ₩75,818 | ₩75,926 | ₩75,684 | ₩75,864 | +0.06% | 3.7천 |
|---|
| 2026.01.05 | ₩75,376 | ₩75,619 | ₩75,323 | ₩75,526 | +0.20% | 6.3천 |
|---|
| 2026.01.02 | ₩74,837 | ₩74,898 | ₩74,666 | ₩74,898 | +0.08% | 3.3천 |
|---|
| 2025.12.31 | ₩74,029 | ₩74,041 | ₩73,866 | ₩73,866 | -0.22% | 6.6천 |
|---|
| 2025.12.30 | ₩74,076 | ₩74,264 | ₩74,076 | ₩74,138 | +0.08% | 1.1천 |
|---|
| 2025.12.29 | ₩73,701 | ₩73,755 | ₩73,580 | ₩73,606 | -0.13% | 3천 |
|---|
| 2025.12.26 | ₩73,647 | ₩73,815 | ₩73,647 | ₩73,795 | +0.20% | 800 |
|---|
| 2025.12.24 | ₩73,540 | ₩73,560 | ₩73,540 | ₩73,560 | +0.03% | 500 |
|---|
| 2025.12.23 | ₩73,420 | ₩73,487 | ₩73,379 | ₩73,398 | -0.03% | 2.9천 |
|---|
| 2025.12.22 | ₩73,446 | ₩73,493 | ₩73,446 | ₩73,473 | +0.04% | 900 |
|---|
| 2025.12.19 | ₩73,661 | ₩73,661 | ₩73,451 | ₩73,451 | -0.29% | 1.5천 |
|---|
| 2025.12.18 | ₩74,143 | ₩74,217 | ₩74,122 | ₩74,122 | -0.03% | 1.4천 |
|---|
| 2025.12.17 | ₩73,649 | ₩73,688 | ₩73,245 | ₩73,245 | -0.55% | 2.5천 |
|---|
| 2025.12.16 | ₩74,001 | ₩74,086 | ₩73,960 | ₩74,075 | +0.10% | 1.9천 |
|---|
| 2025.12.15 | ₩74,184 | ₩74,214 | ₩74,131 | ₩74,214 | +0.04% | 4천 |
|---|
| 2025.12.12 | ₩74,385 | ₩74,478 | ₩73,701 | ₩73,869 | -0.69% | 2.6천 |
|---|
| 2025.12.11 | ₩74,251 | ₩74,423 | ₩74,210 | ₩74,375 | +0.17% | 2.4천 |
|---|
| 2025.12.10 | ₩73,594 | ₩74,000 | ₩73,594 | ₩73,952 | +0.49% | 2.5천 |
|---|
| 2025.12.09 | ₩73,649 | ₩73,649 | ₩73,599 | ₩73,599 | -0.07% | 1.3천 |
|---|
| 2025.12.08 | ₩73,849 | ₩73,862 | ₩73,716 | ₩73,724 | -0.17% | 3.5천 |
|---|
| 2025.12.05 | ₩74,063 | ₩74,110 | ₩73,674 | ₩73,680 | -0.52% | 1.2만 |
|---|
| 2025.12.04 | ₩73,741 | ₩73,795 | ₩73,634 | ₩73,739 | -0.00% | 3.7천 |
|---|
| 2025.12.03 | ₩73,406 | ₩73,576 | ₩73,406 | ₩73,576 | +0.23% | 2.6천 |
|---|
| 2025.12.02 | ₩73,473 | ₩73,540 | ₩73,299 | ₩73,405 | -0.09% | 1.5천 |
|---|
| 2025.12.01 | ₩73,058 | ₩73,299 | ₩73,004 | ₩73,058 | 0.00% | 4.6천 |
|---|
| 2025.11.28 | ₩73,098 | ₩73,345 | ₩73,098 | ₩73,345 | +0.34% | 1.8천 |
|---|
| 2025.11.26 | ₩72,696 | ₩72,884 | ₩72,696 | ₩72,862 | +0.23% | 1.5천 |
|---|
| 2025.11.25 | ₩72,039 | ₩72,387 | ₩72,039 | ₩72,377 | +0.47% | 2.4천 |
|---|
| 2025.11.24 | ₩71,450 | ₩71,825 | ₩70,941 | ₩71,463 | +0.02% | 1.7만 |
|---|
| 2025.11.21 | ₩71,302 | ₩71,637 | ₩71,128 | ₩71,478 | +0.25% | 1.2만 |
|---|
| 2025.11.20 | ₩72,053 | ₩72,334 | ₩70,634 | ₩70,634 | -1.97% | 1.2만 |
|---|
| 2025.11.19 | ₩71,731 | ₩71,771 | ₩71,465 | ₩71,664 | -0.09% | 3.3천 |
|---|
| 2025.11.18 | ₩71,396 | ₩71,573 | ₩71,343 | ₩71,402 | +0.01% | 3.1천 |
|---|
| 2025.11.17 | ₩72,803 | ₩72,803 | ₩72,250 | ₩72,255 | -0.75% | 1.8천 |
|---|
| 2025.11.14 | ₩72,897 | ₩73,287 | ₩72,897 | ₩73,148 | +0.34% | 2천 |
|---|
| 2025.11.13 | ₩74,119 | ₩74,197 | ₩73,554 | ₩73,697 | -0.57% | 7.1천 |
|---|
| 2025.11.12 | ₩74,311 | ₩74,391 | ₩74,244 | ₩74,391 | +0.11% | 1.8천 |
|---|
| 2025.11.11 | ₩73,420 | ₩73,674 | ₩73,420 | ₩73,674 | +0.35% | 4.2천 |
|---|
| 2025.11.10 | ₩72,917 | ₩73,219 | ₩72,013 | ₩73,204 | +0.39% | 5.6천 |
|---|
| 2025.11.07 | ₩71,718 | ₩72,361 | ₩71,530 | ₩72,361 | +0.90% | 5.4천 |
|---|
| 2025.11.06 | ₩72,482 | ₩72,482 | ₩72,183 | ₩72,183 | -0.41% | 4.1천 |
|---|
| 2025.11.05 | ₩72,790 | ₩73,097 | ₩72,790 | ₩73,007 | +0.30% | 5.7천 |
|---|
| 2025.11.04 | ₩72,495 | ₩72,770 | ₩72,415 | ₩72,450 | -0.06% | 5.4천 |
|---|
| 2025.11.03 | ₩73,098 | ₩73,219 | ₩73,058 | ₩73,085 | -0.02% | 9.5천 |
|---|
| 2025.10.31 | ₩72,991 | ₩73,071 | ₩72,790 | ₩73,004 | +0.02% | 1.7만 |
|---|
| 2025.10.30 | ₩73,031 | ₩73,367 | ₩73,031 | ₩73,122 | +0.12% | 5.5천 |
|---|
| 2025.10.29 | ₩73,542 | ₩73,542 | ₩73,205 | ₩73,349 | -0.26% | 5.4천 |
|---|
| 2025.10.28 | ₩73,366 | ₩73,487 | ₩73,129 | ₩73,286 | -0.11% | 5천 |
|---|
| 2025.10.27 | ₩73,433 | ₩73,446 | ₩73,386 | ₩73,401 | -0.04% | 7.6천 |
|---|
| 2025.10.24 | ₩73,004 | ₩73,098 | ₩73,004 | ₩73,055 | +0.07% | 2천 |
|---|
| 2025.10.23 | ₩72,951 | ₩73,099 | ₩72,884 | ₩73,050 | +0.14% | 6.7천 |
|---|
| 2025.10.22 | ₩72,924 | ₩72,924 | ₩72,240 | ₩72,588 | -0.46% | 2.8천 |
|---|
| 2025.10.21 | ₩72,951 | ₩73,004 | ₩72,870 | ₩72,897 | -0.07% | 5.4천 |
|---|
| 2025.10.20 | ₩72,951 | ₩73,044 | ₩72,870 | ₩72,991 | +0.06% | 6.9천 |
|---|
| 2025.10.17 | ₩72,026 | ₩72,549 | ₩71,999 | ₩72,496 | +0.65% | 1.5만 |
|---|
| 2025.10.16 | ₩72,415 | ₩72,602 | ₩72,240 | ₩72,403 | -0.02% | 3.9천 |
|---|
| 2025.10.15 | ₩72,281 | ₩72,307 | ₩71,704 | ₩71,999 | -0.39% | 5.3천 |
|---|
| 2025.10.14 | ₩71,463 | ₩72,321 | ₩71,438 | ₩72,143 | +0.95% | 6.3천 |
|---|
| 2025.10.13 | ₩71,718 | ₩71,955 | ₩71,631 | ₩71,955 | +0.33% | 3천 |
|---|
| 2025.10.10 | ₩71,530 | ₩71,544 | ₩71,126 | ₩71,126 | -0.57% | 3.8천 |
|---|