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 | ₩81,785 | ₩81,931 | ₩81,785 | ₩81,931 | +0.18% | 500 |
| 2026.10.08 | ₩81,329 | ₩81,502 | ₩81,243 | ₩81,502 | +0.21% | 1.1천 |
| 2026.10.07 | ₩82,127 | ₩82,127 | ₩82,008 | ₩82,008 | -0.15% | 1.2천 |
| 2026.10.06 | ₩82,945 | ₩83,019 | ₩82,918 | ₩82,952 | +0.01% | 1.2천 |
| 2026.10.05 | ₩82,597 | ₩83,052 | ₩82,597 | ₩82,922 | +0.39% | 4.1천 |
| 2026.10.02 | ₩82,791 | ₩82,938 | ₩82,786 | ₩82,924 | +0.16% | 1.7천 |
| 2026.10.01 | ₩82,065 | ₩82,065 | ₩82,065 | ₩82,065 | 0.00% | 100 |
| 2026.09.30 | ₩83,696 | ₩83,696 | ₩82,948 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,948 |
| -0.89% |
| 3.5천 |
| 2026.09.29 | ₩83,951 | ₩83,964 | ₩83,943 | ₩83,943 | -0.01% | 1천 |
|---|
| 2026.09.28 | ₩83,736 | ₩84,085 | ₩83,736 | ₩83,951 | +0.26% | 1.7천 |
|---|
| 2026.09.25 | ₩83,455 | ₩84,018 | ₩83,455 | ₩84,007 | +0.66% | 500 |
|---|
| 2026.09.24 | ₩83,575 | ₩83,663 | ₩83,482 | ₩83,559 | -0.02% | 2.6천 |
|---|
| 2026.09.23 | ₩83,388 | ₩83,482 | ₩83,343 | ₩83,424 | +0.04% | 2.2천 |
|---|
| 2026.09.22 | ₩84,152 | ₩84,255 | ₩83,817 | ₩84,255 | +0.12% | 3천 |
|---|
| 2026.09.21 | ₩83,989 | ₩83,989 | ₩83,989 | ₩83,989 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩82,664 | ₩82,763 | ₩82,664 | ₩82,763 | +0.12% | 2.3천 |
|---|
| 2026.09.17 | ₩83,643 | ₩83,643 | ₩83,542 | ₩83,542 | -0.12% | 500 |
|---|
| 2026.09.16 | ₩83,294 | ₩83,294 | ₩82,558 | ₩82,896 | -0.48% | 3.6천 |
|---|
| 2026.09.15 | ₩82,509 | ₩82,610 | ₩82,501 | ₩82,524 | +0.02% | 1.4천 |
|---|
| 2026.09.14 | ₩82,867 | ₩82,867 | ₩82,716 | ₩82,716 | -0.18% | 300 |
|---|
| 2026.09.11 | ₩83,683 | ₩83,683 | ₩83,559 | ₩83,559 | -0.15% | 700 |
|---|
| 2026.09.10 | ₩83,146 | ₩83,146 | ₩82,851 | ₩82,896 | -0.30% | 1.2천 |
|---|
| 2026.09.09 | ₩83,522 | ₩83,549 | ₩83,453 | ₩83,453 | -0.08% | 1.4천 |
|---|
| 2026.09.08 | ₩84,809 | ₩84,849 | ₩84,348 | ₩84,348 | -0.54% | 1.2천 |
|---|
| 2026.09.04 | ₩84,541 | ₩84,635 | ₩84,394 | ₩84,512 | -0.03% | 1.2천 |
|---|
| 2026.09.03 | ₩84,304 | ₩84,304 | ₩84,304 | ₩84,304 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩83,857 | ₩83,998 | ₩83,857 | ₩83,989 | +0.16% | 8.3만 |
|---|
| 2026.09.01 | ₩84,145 | ₩84,145 | ₩83,754 | ₩83,754 | -0.47% | 2.8천 |
|---|
| 2026.08.31 | ₩85,171 | ₩85,171 | ₩84,664 | ₩84,664 | -0.60% | 300 |
|---|
| 2026.08.28 | ₩85,533 | ₩85,533 | ₩85,245 | ₩85,252 | -0.33% | 1천 |
|---|
| 2026.08.27 | ₩84,883 | ₩84,943 | ₩84,883 | ₩84,918 | +0.04% | 1.7천 |
|---|
| 2026.08.26 | ₩85,601 | ₩85,795 | ₩85,284 | ₩85,284 | -0.37% | 2천 |
|---|
| 2026.08.25 | ₩85,280 | ₩85,280 | ₩85,280 | ₩85,280 | 0.00% | 500 |
|---|
| 2026.08.24 | ₩85,059 | ₩85,059 | ₩85,059 | ₩85,059 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩85,154 | ₩85,154 | ₩85,154 | ₩85,154 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩84,643 | ₩84,679 | ₩84,514 | ₩84,679 | +0.04% | 1.2천 |
|---|
| 2026.08.19 | ₩84,892 | ₩84,892 | ₩84,892 | ₩84,892 | 0.00% | 800 |
|---|
| 2026.08.18 | ₩85,574 | ₩85,574 | ₩85,564 | ₩85,564 | -0.01% | 1.9천 |
|---|
| 2026.08.17 | ₩86,392 | ₩86,459 | ₩86,270 | ₩86,270 | -0.14% | 1.6천 |
|---|
| 2026.08.14 | ₩86,633 | ₩86,633 | ₩86,499 | ₩86,499 | -0.15% | 2.4만 |
|---|
| 2026.08.13 | ₩86,657 | ₩86,657 | ₩86,657 | ₩86,657 | 0.00% | 300 |
|---|
| 2026.08.12 | ₩86,405 | ₩86,861 | ₩86,325 | ₩86,433 | +0.03% | 6.3천 |
|---|
| 2026.08.11 | ₩86,110 | ₩86,110 | ₩86,030 | ₩86,047 | -0.07% | 1.4천 |
|---|
| 2026.08.10 | ₩86,030 | ₩86,043 | ₩85,802 | ₩85,900 | -0.15% | 5.3천 |
|---|
| 2026.08.07 | ₩85,929 | ₩86,077 | ₩85,922 | ₩86,020 | +0.11% | 4.1천 |
|---|
| 2026.08.06 | ₩85,677 | ₩85,677 | ₩85,677 | ₩85,677 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩85,654 | ₩85,654 | ₩85,440 | ₩85,491 | -0.19% | 3천 |
|---|
| 2026.08.04 | ₩85,401 | ₩85,855 | ₩85,401 | ₩85,782 | +0.45% | 3.4천 |
|---|
| 2026.08.03 | ₩84,689 | ₩84,829 | ₩84,689 | ₩84,800 | +0.13% | 3.4천 |
|---|
| 2026.07.31 | ₩83,609 | ₩84,072 | ₩83,609 | ₩83,964 | +0.43% | 3.7천 |
|---|
| 2026.07.30 | ₩83,549 | ₩84,219 | ₩83,468 | ₩83,954 | +0.48% | 1만 |
|---|
| 2026.07.29 | ₩82,563 | ₩82,684 | ₩82,216 | ₩82,216 | -0.42% | 1.6천 |
|---|
| 2026.07.28 | ₩82,570 | ₩83,334 | ₩82,570 | ₩83,148 | +0.70% | 1.8천 |
|---|
| 2026.07.27 | ₩83,884 | ₩83,884 | ₩81,215 | ₩83,287 | -0.71% | 3.6만 |
|---|
| 2026.07.24 | ₩82,831 | ₩83,079 | ₩82,831 | ₩82,917 | +0.10% | 500 |
|---|
| 2026.07.23 | ₩82,586 | ₩82,586 | ₩82,426 | ₩82,426 | -0.19% | 700 |
|---|
| 2026.07.22 | ₩83,777 | ₩83,911 | ₩83,746 | ₩83,746 | -0.04% | 500 |
|---|
| 2026.07.21 | ₩82,731 | ₩83,423 | ₩81,336 | ₩83,423 | +0.84% | 9.7천 |
|---|
| 2026.07.20 | ₩82,556 | ₩82,556 | ₩82,083 | ₩82,083 | -0.57% | 400 |
|---|
| 2026.07.17 | ₩82,261 | ₩82,500 | ₩82,261 | ₩82,500 | +0.29% | 1.6천 |
|---|
| 2026.07.16 | ₩82,690 | ₩82,865 | ₩82,690 | ₩82,831 | +0.17% | 1.6천 |
|---|
| 2026.07.15 | ₩83,240 | ₩83,240 | ₩83,236 | ₩83,236 | -0.00% | 300 |
|---|
| 2026.07.14 | ₩82,945 | ₩82,980 | ₩82,945 | ₩82,980 | +0.04% | 700 |
|---|
| 2026.07.13 | ₩82,824 | ₩82,824 | ₩82,705 | ₩82,705 | -0.14% | 400 |
|---|
| 2026.07.10 | ₩83,120 | ₩83,294 | ₩83,094 | ₩83,262 | +0.17% | 1.5천 |
|---|
| 2026.07.09 | ₩83,287 | ₩83,287 | ₩83,173 | ₩83,173 | -0.14% | 1.3천 |
|---|
| 2026.07.08 | ₩82,342 | ₩82,744 | ₩82,342 | ₩82,733 | +0.48% | 3.5천 |
|---|
| 2026.07.07 | ₩84,273 | ₩84,273 | ₩83,610 | ₩83,610 | -0.79% | 600 |
|---|
| 2026.07.06 | ₩84,501 | ₩84,689 | ₩84,474 | ₩84,635 | +0.16% | 6.2천 |
|---|
| 2026.07.02 | ₩83,723 | ₩83,944 | ₩83,522 | ₩83,944 | +0.26% | 1.8천 |
|---|
| 2026.07.01 | ₩83,106 | ₩83,106 | ₩82,824 | ₩83,097 | -0.01% | 1.5만 |
|---|
| 2026.06.30 | ₩83,989 | ₩84,085 | ₩83,989 | ₩84,081 | +0.11% | 2.5천 |
|---|
| 2026.06.29 | ₩83,106 | ₩83,136 | ₩83,106 | ₩83,136 | +0.04% | 900 |
|---|
| 2026.06.26 | ₩82,556 | ₩82,704 | ₩82,477 | ₩82,543 | -0.02% | 1천 |
|---|
| 2026.06.25 | ₩83,415 | ₩83,415 | ₩83,335 | ₩83,335 | -0.09% | 700 |
|---|
| 2026.06.24 | ₩82,858 | ₩82,858 | ₩82,633 | ₩82,633 | -0.27% | 1.1천 |
|---|
| 2026.06.23 | ₩83,173 | ₩83,374 | ₩83,016 | ₩83,016 | -0.19% | 2.5천 |
|---|
| 2026.06.22 | ₩84,273 | ₩84,273 | ₩83,964 | ₩84,140 | -0.16% | 1.6천 |
|---|
| 2026.06.18 | ₩84,192 | ₩84,403 | ₩84,192 | ₩84,403 | +0.25% | 700 |
|---|
| 2026.06.17 | ₩84,098 | ₩84,132 | ₩83,280 | ₩83,382 | -0.85% | 1.1천 |
|---|
| 2026.06.16 | ₩83,522 | ₩83,683 | ₩83,078 | ₩83,078 | -0.53% | 2.4천 |
|---|
| 2026.06.15 | ₩83,495 | ₩83,495 | ₩83,250 | ₩83,250 | -0.29% | 1.1천 |
|---|
| 2026.06.12 | ₩82,845 | ₩82,845 | ₩82,748 | ₩82,748 | -0.12% | 900 |
|---|
| 2026.06.11 | ₩81,215 | ₩82,595 | ₩81,215 | ₩82,595 | +1.70% | 500 |
|---|
| 2026.06.10 | ₩80,719 | ₩80,773 | ₩80,042 | ₩80,042 | -0.84% | 1.5천 |
|---|
| 2026.06.09 | ₩81,899 | ₩81,899 | ₩81,231 | ₩81,231 | -0.82% | 600 |
|---|
| 2026.06.08 | ₩80,960 | ₩80,960 | ₩80,877 | ₩80,877 | -0.10% | 900 |
|---|
| 2026.06.05 | ₩81,497 | ₩81,497 | ₩80,236 | ₩80,360 | -1.40% | 1.7천 |
|---|
| 2026.06.04 | ₩81,416 | ₩81,819 | ₩81,390 | ₩81,781 | +0.45% | 2.5천 |
|---|
| 2026.06.03 | ₩80,987 | ₩81,108 | ₩80,959 | ₩80,959 | -0.03% | 1.2천 |
|---|
| 2026.06.02 | ₩81,470 | ₩81,639 | ₩81,470 | ₩81,639 | +0.21% | 1.2천 |
|---|
| 2026.06.01 | ₩80,880 | ₩81,363 | ₩80,840 | ₩81,103 | +0.28% | 1.1만 |
|---|
| 2026.05.29 | ₩81,443 | ₩81,443 | ₩80,960 | ₩80,972 | -0.58% | 900 |
|---|
| 2026.05.28 | ₩80,960 | ₩81,390 | ₩80,813 | ₩81,050 | +0.11% | 3.5천 |
|---|
| 2026.05.27 | ₩81,121 | ₩81,262 | ₩81,121 | ₩81,262 | +0.17% | 2.6천 |
|---|
| 2026.05.26 | ₩81,738 | ₩81,738 | ₩81,182 | ₩81,463 | -0.34% | 1.9천 |
|---|
| 2026.05.22 | ₩80,753 | ₩80,753 | ₩80,337 | ₩80,342 | -0.51% | 2.8천 |
|---|
| 2026.05.21 | ₩79,794 | ₩80,692 | ₩79,794 | ₩80,504 | +0.89% | 9천 |
|---|
| 2026.05.20 | ₩78,835 | ₩79,820 | ₩78,835 | ₩79,820 | +1.25% | 1천 |
|---|
| 2026.05.19 | ₩78,546 | ₩78,546 | ₩78,093 | ₩78,093 | -0.58% | 2.1천 |
|---|
| 2026.05.18 | ₩78,426 | ₩78,572 | ₩78,238 | ₩78,572 | +0.19% | 1.6천 |
|---|
| 2026.05.15 | ₩77,782 | ₩77,943 | ₩77,688 | ₩77,714 | -0.09% | 3천 |
|---|
| 2026.05.14 | ₩79,002 | ₩79,318 | ₩78,694 | ₩79,029 | +0.03% | 1.2만 |
|---|
| 2026.05.13 | ₩78,305 | ₩78,768 | ₩78,305 | ₩78,756 | +0.58% | 3.5천 |
|---|
| 2026.05.12 | ₩77,970 | ₩78,066 | ₩77,527 | ₩78,066 | +0.12% | 3.9천 |
|---|
| 2026.05.11 | ₩78,821 | ₩78,842 | ₩78,640 | ₩78,773 | -0.06% | 1.6천 |
|---|
| 2026.05.08 | ₩78,976 | ₩79,096 | ₩78,935 | ₩79,084 | +0.14% | 4.3천 |
|---|
| 2026.05.07 | ₩79,137 | ₩79,137 | ₩78,630 | ₩78,630 | -0.64% | 3.9천 |
|---|
| 2026.05.06 | ₩79,834 | ₩80,276 | ₩79,794 | ₩80,276 | +0.55% | 1.5천 |
|---|
| 2026.05.05 | ₩77,541 | ₩78,108 | ₩77,541 | ₩78,108 | +0.73% | 2.4천 |
|---|
| 2026.05.04 | ₩77,356 | ₩77,356 | ₩76,512 | ₩76,512 | -1.09% | 1.4천 |
|---|
| 2026.05.01 | ₩78,278 | ₩78,292 | ₩78,052 | ₩78,052 | -0.29% | 3.2천 |
|---|
| 2026.04.30 | ₩77,219 | ₩77,927 | ₩77,219 | ₩77,927 | +0.92% | 600 |
|---|
| 2026.04.29 | ₩76,615 | ₩76,615 | ₩76,564 | ₩76,564 | -0.07% | 200 |
|---|
| 2026.04.28 | ₩77,010 | ₩77,057 | ₩77,010 | ₩77,057 | +0.06% | 300 |
|---|
| 2026.04.27 | ₩77,480 | ₩77,480 | ₩77,480 | ₩77,480 | 0.00% | 400 |
|---|
| 2026.04.24 | ₩77,574 | ₩77,889 | ₩77,574 | ₩77,853 | +0.36% | 4.6천 |
|---|
| 2026.04.23 | ₩77,836 | ₩77,970 | ₩77,165 | ₩77,361 | -0.61% | 3.3천 |
|---|
| 2026.04.22 | ₩77,943 | ₩78,117 | ₩77,822 | ₩78,009 | +0.08% | 8.7천 |
|---|
| 2026.04.21 | ₩79,029 | ₩79,029 | ₩77,863 | ₩77,863 | -1.48% | 3.7천 |
|---|
| 2026.04.20 | ₩79,244 | ₩79,244 | ₩78,868 | ₩79,139 | -0.13% | 1.4천 |
|---|
| 2026.04.17 | ₩79,820 | ₩79,820 | ₩79,445 | ₩79,582 | -0.30% | 900 |
|---|
| 2026.04.16 | ₩78,318 | ₩78,318 | ₩78,091 | ₩78,099 | -0.28% | 1.3천 |
|---|
| 2026.04.15 | ₩78,493 | ₩78,587 | ₩78,211 | ₩78,406 | -0.11% | 4.4천 |
|---|
| 2026.04.14 | ₩78,627 | ₩78,774 | ₩78,627 | ₩78,764 | +0.17% | 4.7천 |
|---|
| 2026.04.13 | ₩77,393 | ₩78,259 | ₩77,393 | ₩78,259 | +1.12% | 800 |
|---|
| 2026.04.10 | ₩78,171 | ₩78,171 | ₩77,755 | ₩77,846 | -0.42% | 1.1만 |
|---|
| 2026.04.09 | ₩77,179 | ₩77,782 | ₩77,004 | ₩77,675 | +0.64% | 2.9만 |
|---|
| 2026.04.08 | ₩77,541 | ₩77,876 | ₩77,185 | ₩77,644 | +0.13% | 3.8만 |
|---|
| 2026.04.07 | ₩74,617 | ₩75,878 | ₩74,456 | ₩74,846 | +0.31% | 1.8천 |
|---|
| 2026.04.06 | ₩74,698 | ₩75,435 | ₩74,698 | ₩75,336 | +0.85% | 3.4만 |
|---|
| 2026.04.02 | ₩74,738 | ₩74,771 | ₩74,698 | ₩74,771 | +0.04% | 1.7만 |
|---|
| 2026.04.01 | ₩74,255 | ₩75,113 | ₩74,255 | ₩74,926 | +0.90% | 1.2만 |
|---|
| 2026.03.31 | ₩72,632 | ₩73,798 | ₩72,620 | ₩73,798 | +1.60% | 2.3천 |
|---|
| 2026.03.30 | ₩72,109 | ₩72,109 | ₩71,814 | ₩71,888 | -0.31% | 2만 |
|---|
| 2026.03.27 | ₩71,935 | ₩72,029 | ₩71,291 | ₩71,399 | -0.75% | 2.4천 |
|---|
| 2026.03.26 | ₩72,860 | ₩72,860 | ₩72,164 | ₩72,164 | -0.96% | 3만 |
|---|
| 2026.03.25 | ₩73,571 | ₩73,571 | ₩73,381 | ₩73,381 | -0.26% | 1.4천 |
|---|
| 2026.03.24 | ₩71,828 | ₩72,492 | ₩71,828 | ₩72,293 | +0.65% | 1.4천 |
|---|
| 2026.03.23 | ₩72,994 | ₩72,994 | ₩72,659 | ₩72,662 | -0.46% | 3.3천 |
|---|
| 2026.03.20 | ₩72,834 | ₩72,887 | ₩70,849 | ₩71,055 | -2.44% | 4.3천 |
|---|
| 2026.03.19 | ₩72,673 | ₩73,330 | ₩72,673 | ₩73,330 | +0.90% | 1.7천 |
|---|
| 2026.03.18 | ₩74,322 | ₩74,664 | ₩73,973 | ₩73,994 | -0.44% | 1.8천 |
|---|
| 2026.03.17 | ₩74,767 | ₩74,826 | ₩74,757 | ₩74,826 | +0.08% | 1.1천 |
|---|
| 2026.03.16 | ₩74,604 | ₩74,604 | ₩74,557 | ₩74,586 | -0.02% | 700 |
|---|
| 2026.03.13 | ₩74,791 | ₩74,791 | ₩73,969 | ₩73,969 | -1.10% | 1.8천 |
|---|
| 2026.03.12 | ₩74,429 | ₩74,570 | ₩73,973 | ₩74,417 | -0.02% | 3.1만 |
|---|
| 2026.03.11 | ₩74,993 | ₩75,162 | ₩74,751 | ₩75,162 | +0.23% | 2.3천 |
|---|
| 2026.03.10 | ₩74,859 | ₩75,623 | ₩74,859 | ₩74,927 | +0.09% | 1.5천 |
|---|
| 2026.03.09 | ₩73,088 | ₩74,885 | ₩72,994 | ₩74,759 | +2.29% | 4.4천 |
|---|
| 2026.03.06 | ₩73,866 | ₩74,496 | ₩73,866 | ₩74,281 | +0.56% | 6.3천 |
|---|
| 2026.03.05 | ₩75,502 | ₩75,811 | ₩74,470 | ₩74,885 | -0.82% | 5.6천 |
|---|
| 2026.03.04 | ₩76,092 | ₩76,428 | ₩76,012 | ₩76,377 | +0.37% | 3.4천 |
|---|
| 2026.03.03 | ₩75,261 | ₩75,844 | ₩74,805 | ₩75,647 | +0.51% | 3.8천 |
|---|
| 2026.03.02 | ₩77,889 | ₩78,064 | ₩77,809 | ₩77,946 | +0.07% | 3.2천 |
|---|
| 2026.02.27 | ₩79,351 | ₩79,566 | ₩79,035 | ₩79,035 | -0.40% | 1.2천 |
|---|
| 2026.02.26 | ₩79,874 | ₩79,874 | ₩79,713 | ₩79,782 | -0.12% | 800 |
|---|
| 2026.02.25 | ₩79,686 | ₩79,955 | ₩79,566 | ₩79,866 | +0.23% | 2.9만 |
|---|
| 2026.02.24 | ₩79,177 | ₩79,346 | ₩79,123 | ₩79,346 | +0.21% | 3.3천 |
|---|
| 2026.02.23 | ₩79,365 | ₩79,378 | ₩79,016 | ₩79,028 | -0.42% | 4.3천 |
|---|
| 2026.02.20 | ₩78,922 | ₩79,552 | ₩78,909 | ₩79,365 | +0.56% | 2.7천 |
|---|
| 2026.02.19 | ₩78,305 | ₩78,509 | ₩78,278 | ₩78,509 | +0.26% | 3.1천 |
|---|
| 2026.02.18 | ₩78,922 | ₩78,962 | ₩78,681 | ₩78,860 | -0.08% | 4.5천 |
|---|
| 2026.02.17 | ₩77,500 | ₩78,184 | ₩77,500 | ₩78,113 | +0.79% | 6.3천 |
|---|
| 2026.02.13 | ₩77,326 | ₩77,608 | ₩77,219 | ₩77,435 | +0.14% | 2.6천 |
|---|
| 2026.02.12 | ₩78,426 | ₩78,479 | ₩77,589 | ₩77,651 | -0.99% | 7.3천 |
|---|
| 2026.02.11 | ₩78,426 | ₩78,426 | ₩78,141 | ₩78,297 | -0.16% | 3.8천 |
|---|
| 2026.02.10 | ₩78,225 | ₩78,399 | ₩78,040 | ₩78,111 | -0.15% | 2.3만 |
|---|
| 2026.02.09 | ₩77,594 | ₩78,187 | ₩77,594 | ₩78,187 | +0.76% | 1.2천 |
|---|
| 2026.02.06 | ₩77,219 | ₩77,578 | ₩77,138 | ₩77,578 | +0.47% | 3.7천 |
|---|
| 2026.02.05 | ₩76,441 | ₩76,749 | ₩76,267 | ₩76,446 | +0.01% | 2.5만 |
|---|
| 2026.02.04 | ₩77,635 | ₩77,635 | ₩76,682 | ₩77,097 | -0.69% | 5.7천 |
|---|
| 2026.02.03 | ₩77,192 | ₩77,219 | ₩76,749 | ₩77,090 | -0.13% | 5.3천 |
|---|
| 2026.02.02 | ₩77,044 | ₩77,407 | ₩77,044 | ₩77,370 | +0.42% | 2만 |
|---|
| 2026.01.30 | ₩76,548 | ₩76,548 | ₩76,226 | ₩76,324 | -0.29% | 6.9천 |
|---|
| 2026.01.29 | ₩76,589 | ₩76,589 | ₩75,851 | ₩76,304 | -0.37% | 1.8만 |
|---|
| 2026.01.28 | ₩76,253 | ₩76,381 | ₩76,179 | ₩76,312 | +0.08% | 2.9천 |
|---|
| 2026.01.27 | ₩76,830 | ₩76,884 | ₩76,637 | ₩76,637 | -0.25% | 5.2천 |
|---|
| 2026.01.26 | ₩76,481 | ₩76,582 | ₩76,401 | ₩76,458 | -0.03% | 6천 |
|---|
| 2026.01.23 | ₩76,079 | ₩76,300 | ₩75,972 | ₩76,193 | +0.15% | 9.3천 |
|---|
| 2026.01.22 | ₩76,153 | ₩76,347 | ₩76,153 | ₩76,319 | +0.22% | 2천 |
|---|
| 2026.01.21 | ₩75,368 | ₩76,159 | ₩75,019 | ₩76,087 | +0.95% | 3.3천 |
|---|
| 2026.01.20 | ₩75,176 | ₩75,176 | ₩75,072 | ₩75,072 | -0.14% | 700 |
|---|
| 2026.01.16 | ₩77,259 | ₩77,259 | ₩76,810 | ₩77,075 | -0.24% | 6.8천 |
|---|
| 2026.01.15 | ₩77,071 | ₩77,205 | ₩76,831 | ₩76,875 | -0.25% | 3.4천 |
|---|
| 2026.01.14 | ₩76,696 | ₩76,790 | ₩76,656 | ₩76,774 | +0.10% | 2.2천 |
|---|
| 2026.01.13 | ₩76,837 | ₩76,910 | ₩76,682 | ₩76,747 | -0.12% | 1.9천 |
|---|
| 2026.01.12 | ₩76,884 | ₩76,991 | ₩76,635 | ₩76,961 | +0.10% | 5.7천 |
|---|
| 2026.01.09 | ₩76,361 | ₩76,696 | ₩76,293 | ₩76,696 | +0.44% | 9.1천 |
|---|
| 2026.01.08 | ₩75,703 | ₩76,028 | ₩75,636 | ₩76,017 | +0.41% | 1.1만 |
|---|
| 2026.01.07 | ₩75,811 | ₩76,025 | ₩75,717 | ₩75,872 | +0.08% | 8천 |
|---|
| 2026.01.06 | ₩75,878 | ₩75,985 | ₩75,744 | ₩75,923 | +0.06% | 3.7천 |
|---|
| 2026.01.05 | ₩75,435 | ₩75,678 | ₩75,382 | ₩75,585 | +0.20% | 6.3천 |
|---|
| 2026.01.02 | ₩74,896 | ₩74,956 | ₩74,724 | ₩74,956 | +0.08% | 3.3천 |
|---|
| 2025.12.31 | ₩74,087 | ₩74,099 | ₩73,924 | ₩73,924 | -0.22% | 6.6천 |
|---|
| 2025.12.30 | ₩74,134 | ₩74,322 | ₩74,134 | ₩74,196 | +0.08% | 1.1천 |
|---|
| 2025.12.29 | ₩73,759 | ₩73,812 | ₩73,638 | ₩73,664 | -0.13% | 3천 |
|---|
| 2025.12.26 | ₩73,705 | ₩73,873 | ₩73,705 | ₩73,853 | +0.20% | 800 |
|---|
| 2025.12.24 | ₩73,598 | ₩73,618 | ₩73,598 | ₩73,618 | +0.03% | 500 |
|---|
| 2025.12.23 | ₩73,477 | ₩73,544 | ₩73,437 | ₩73,456 | -0.03% | 2.9천 |
|---|
| 2025.12.22 | ₩73,504 | ₩73,551 | ₩73,504 | ₩73,531 | +0.04% | 900 |
|---|
| 2025.12.19 | ₩73,719 | ₩73,719 | ₩73,508 | ₩73,508 | -0.29% | 1.5천 |
|---|
| 2025.12.18 | ₩74,201 | ₩74,275 | ₩74,180 | ₩74,180 | -0.03% | 1.4천 |
|---|
| 2025.12.17 | ₩73,707 | ₩73,745 | ₩73,303 | ₩73,303 | -0.55% | 2.5천 |
|---|
| 2025.12.16 | ₩74,059 | ₩74,144 | ₩74,018 | ₩74,133 | +0.10% | 1.9천 |
|---|
| 2025.12.15 | ₩74,242 | ₩74,272 | ₩74,189 | ₩74,272 | +0.04% | 4천 |
|---|
| 2025.12.12 | ₩74,443 | ₩74,537 | ₩73,759 | ₩73,926 | -0.69% | 2.6천 |
|---|
| 2025.12.11 | ₩74,309 | ₩74,482 | ₩74,268 | ₩74,433 | +0.17% | 2.4천 |
|---|
| 2025.12.10 | ₩73,652 | ₩74,058 | ₩73,652 | ₩74,010 | +0.49% | 2.5천 |
|---|
| 2025.12.09 | ₩73,707 | ₩73,707 | ₩73,657 | ₩73,657 | -0.07% | 1.3천 |
|---|
| 2025.12.08 | ₩73,906 | ₩73,920 | ₩73,774 | ₩73,782 | -0.17% | 3.5천 |
|---|
| 2025.12.05 | ₩74,121 | ₩74,168 | ₩73,732 | ₩73,737 | -0.52% | 1.2만 |
|---|
| 2025.12.04 | ₩73,799 | ₩73,853 | ₩73,692 | ₩73,796 | -0.00% | 3.7천 |
|---|
| 2025.12.03 | ₩73,464 | ₩73,634 | ₩73,464 | ₩73,634 | +0.23% | 2.6천 |
|---|
| 2025.12.02 | ₩73,531 | ₩73,598 | ₩73,357 | ₩73,462 | -0.09% | 1.5천 |
|---|
| 2025.12.01 | ₩73,115 | ₩73,357 | ₩73,061 | ₩73,115 | 0.00% | 4.6천 |
|---|
| 2025.11.28 | ₩73,155 | ₩73,402 | ₩73,155 | ₩73,402 | +0.34% | 1.8천 |
|---|
| 2025.11.26 | ₩72,753 | ₩72,941 | ₩72,753 | ₩72,919 | +0.23% | 1.5천 |
|---|
| 2025.11.25 | ₩72,096 | ₩72,443 | ₩72,096 | ₩72,434 | +0.47% | 2.4천 |
|---|
| 2025.11.24 | ₩71,506 | ₩71,881 | ₩70,996 | ₩71,519 | +0.02% | 1.7만 |
|---|
| 2025.11.21 | ₩71,358 | ₩71,694 | ₩71,184 | ₩71,534 | +0.25% | 1.2만 |
|---|
| 2025.11.20 | ₩72,109 | ₩72,391 | ₩70,689 | ₩70,689 | -1.97% | 1.2만 |
|---|
| 2025.11.19 | ₩71,787 | ₩71,828 | ₩71,521 | ₩71,720 | -0.09% | 3.3천 |
|---|
| 2025.11.18 | ₩71,452 | ₩71,629 | ₩71,399 | ₩71,458 | +0.01% | 3.1천 |
|---|
| 2025.11.17 | ₩72,860 | ₩72,860 | ₩72,306 | ₩72,312 | -0.75% | 1.8천 |
|---|
| 2025.11.14 | ₩72,954 | ₩73,344 | ₩72,954 | ₩73,205 | +0.34% | 2천 |
|---|
| 2025.11.13 | ₩74,177 | ₩74,255 | ₩73,611 | ₩73,755 | -0.57% | 7.1천 |
|---|
| 2025.11.12 | ₩74,369 | ₩74,450 | ₩74,302 | ₩74,450 | +0.11% | 1.8천 |
|---|
| 2025.11.11 | ₩73,477 | ₩73,732 | ₩73,477 | ₩73,732 | +0.35% | 4.2천 |
|---|
| 2025.11.10 | ₩72,974 | ₩73,276 | ₩72,069 | ₩73,261 | +0.39% | 5.6천 |
|---|
| 2025.11.07 | ₩71,774 | ₩72,418 | ₩71,586 | ₩72,418 | +0.90% | 5.4천 |
|---|
| 2025.11.06 | ₩72,538 | ₩72,538 | ₩72,239 | ₩72,239 | -0.41% | 4.1천 |
|---|
| 2025.11.05 | ₩72,847 | ₩73,154 | ₩72,847 | ₩73,064 | +0.30% | 5.7천 |
|---|
| 2025.11.04 | ₩72,552 | ₩72,827 | ₩72,471 | ₩72,506 | -0.06% | 5.4천 |
|---|
| 2025.11.03 | ₩73,155 | ₩73,276 | ₩73,115 | ₩73,142 | -0.02% | 9.5천 |
|---|
| 2025.10.31 | ₩73,048 | ₩73,129 | ₩72,847 | ₩73,061 | +0.02% | 1.7만 |
|---|
| 2025.10.30 | ₩73,088 | ₩73,425 | ₩73,088 | ₩73,180 | +0.12% | 5.5천 |
|---|
| 2025.10.29 | ₩73,599 | ₩73,599 | ₩73,263 | ₩73,406 | -0.26% | 5.4천 |
|---|
| 2025.10.28 | ₩73,424 | ₩73,544 | ₩73,186 | ₩73,343 | -0.11% | 5천 |
|---|
| 2025.10.27 | ₩73,491 | ₩73,504 | ₩73,444 | ₩73,458 | -0.04% | 7.6천 |
|---|
| 2025.10.24 | ₩73,061 | ₩73,155 | ₩73,061 | ₩73,112 | +0.07% | 2천 |
|---|
| 2025.10.23 | ₩73,008 | ₩73,157 | ₩72,941 | ₩73,107 | +0.14% | 6.7천 |
|---|
| 2025.10.22 | ₩72,981 | ₩72,981 | ₩72,297 | ₩72,644 | -0.46% | 2.8천 |
|---|
| 2025.10.21 | ₩73,008 | ₩73,061 | ₩72,927 | ₩72,954 | -0.07% | 5.4천 |
|---|
| 2025.10.20 | ₩73,008 | ₩73,102 | ₩72,927 | ₩73,048 | +0.06% | 6.9천 |
|---|
| 2025.10.17 | ₩72,083 | ₩72,606 | ₩72,056 | ₩72,553 | +0.65% | 1.5만 |
|---|
| 2025.10.16 | ₩72,471 | ₩72,659 | ₩72,297 | ₩72,459 | -0.02% | 3.9천 |
|---|
| 2025.10.15 | ₩72,337 | ₩72,364 | ₩71,761 | ₩72,056 | -0.39% | 5.3천 |
|---|
| 2025.10.14 | ₩71,519 | ₩72,378 | ₩71,494 | ₩72,199 | +0.95% | 6.3천 |
|---|
| 2025.10.13 | ₩71,774 | ₩72,011 | ₩71,687 | ₩72,011 | +0.33% | 3천 |
|---|
| 2025.10.10 | ₩71,586 | ₩71,600 | ₩71,181 | ₩71,181 | -0.57% | 3.8천 |
|---|