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 | ₩81,800 | ₩81,946 | ₩81,800 | ₩81,946 | +0.18% | 500 |
| 2026.10.08 | ₩81,344 | ₩81,517 | ₩81,258 | ₩81,517 | +0.21% | 1.1천 |
| 2026.10.07 | ₩82,142 | ₩82,142 | ₩82,022 | ₩82,022 | -0.15% | 1.2천 |
| 2026.10.06 | ₩82,960 | ₩83,034 | ₩82,933 | ₩82,967 | +0.01% | 1.2천 |
| 2026.10.05 | ₩82,611 | ₩83,067 | ₩82,611 | ₩82,937 | +0.39% | 4.1천 |
| 2026.10.02 | ₩82,806 | ₩82,953 | ₩82,800 | ₩82,939 | +0.16% | 1.7천 |
| 2026.10.01 | ₩82,080 | ₩82,080 | ₩82,080 | ₩82,080 | 0.00% | 100 |
| 2026.09.30 | ₩83,711 | ₩83,711 | ₩82,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,963 |
| -0.89% |
| 3.5천 |
| 2026.09.29 | ₩83,966 | ₩83,979 | ₩83,958 | ₩83,958 | -0.01% | 1천 |
|---|
| 2026.09.28 | ₩83,751 | ₩84,100 | ₩83,751 | ₩83,966 | +0.26% | 1.7천 |
|---|
| 2026.09.25 | ₩83,470 | ₩84,033 | ₩83,470 | ₩84,022 | +0.66% | 500 |
|---|
| 2026.09.24 | ₩83,590 | ₩83,678 | ₩83,497 | ₩83,574 | -0.02% | 2.6천 |
|---|
| 2026.09.23 | ₩83,403 | ₩83,497 | ₩83,358 | ₩83,439 | +0.04% | 2.2천 |
|---|
| 2026.09.22 | ₩84,167 | ₩84,270 | ₩83,832 | ₩84,270 | +0.12% | 3천 |
|---|
| 2026.09.21 | ₩84,004 | ₩84,004 | ₩84,004 | ₩84,004 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩82,678 | ₩82,778 | ₩82,678 | ₩82,778 | +0.12% | 2.3천 |
|---|
| 2026.09.17 | ₩83,658 | ₩83,658 | ₩83,557 | ₩83,557 | -0.12% | 500 |
|---|
| 2026.09.16 | ₩83,309 | ₩83,309 | ₩82,572 | ₩82,910 | -0.48% | 3.6천 |
|---|
| 2026.09.15 | ₩82,524 | ₩82,625 | ₩82,516 | ₩82,539 | +0.02% | 1.4천 |
|---|
| 2026.09.14 | ₩82,882 | ₩82,882 | ₩82,731 | ₩82,731 | -0.18% | 300 |
|---|
| 2026.09.11 | ₩83,698 | ₩83,698 | ₩83,574 | ₩83,574 | -0.15% | 700 |
|---|
| 2026.09.10 | ₩83,161 | ₩83,161 | ₩82,866 | ₩82,910 | -0.30% | 1.2천 |
|---|
| 2026.09.09 | ₩83,537 | ₩83,564 | ₩83,468 | ₩83,468 | -0.08% | 1.4천 |
|---|
| 2026.09.08 | ₩84,824 | ₩84,865 | ₩84,363 | ₩84,363 | -0.54% | 1.2천 |
|---|
| 2026.09.04 | ₩84,556 | ₩84,650 | ₩84,409 | ₩84,527 | -0.03% | 1.2천 |
|---|
| 2026.09.03 | ₩84,319 | ₩84,319 | ₩84,319 | ₩84,319 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩83,872 | ₩84,013 | ₩83,872 | ₩84,004 | +0.16% | 8.3만 |
|---|
| 2026.09.01 | ₩84,160 | ₩84,160 | ₩83,769 | ₩83,769 | -0.47% | 2.8천 |
|---|
| 2026.08.31 | ₩85,187 | ₩85,187 | ₩84,680 | ₩84,680 | -0.60% | 300 |
|---|
| 2026.08.28 | ₩85,549 | ₩85,549 | ₩85,260 | ₩85,267 | -0.33% | 1천 |
|---|
| 2026.08.27 | ₩84,898 | ₩84,959 | ₩84,898 | ₩84,933 | +0.04% | 1.7천 |
|---|
| 2026.08.26 | ₩85,616 | ₩85,810 | ₩85,299 | ₩85,299 | -0.37% | 2천 |
|---|
| 2026.08.25 | ₩85,295 | ₩85,295 | ₩85,295 | ₩85,295 | 0.00% | 500 |
|---|
| 2026.08.24 | ₩85,074 | ₩85,074 | ₩85,074 | ₩85,074 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩85,169 | ₩85,169 | ₩85,169 | ₩85,169 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩84,658 | ₩84,694 | ₩84,529 | ₩84,694 | +0.04% | 1.2천 |
|---|
| 2026.08.19 | ₩84,908 | ₩84,908 | ₩84,908 | ₩84,908 | 0.00% | 800 |
|---|
| 2026.08.18 | ₩85,589 | ₩85,589 | ₩85,580 | ₩85,580 | -0.01% | 1.9천 |
|---|
| 2026.08.17 | ₩86,407 | ₩86,474 | ₩86,285 | ₩86,285 | -0.14% | 1.6천 |
|---|
| 2026.08.14 | ₩86,649 | ₩86,649 | ₩86,514 | ₩86,514 | -0.15% | 2.4만 |
|---|
| 2026.08.13 | ₩86,673 | ₩86,673 | ₩86,673 | ₩86,673 | 0.00% | 300 |
|---|
| 2026.08.12 | ₩86,421 | ₩86,877 | ₩86,340 | ₩86,449 | +0.03% | 6.3천 |
|---|
| 2026.08.11 | ₩86,126 | ₩86,126 | ₩86,045 | ₩86,062 | -0.07% | 1.4천 |
|---|
| 2026.08.10 | ₩86,045 | ₩86,058 | ₩85,817 | ₩85,915 | -0.15% | 5.3천 |
|---|
| 2026.08.07 | ₩85,944 | ₩86,092 | ₩85,938 | ₩86,036 | +0.11% | 4.1천 |
|---|
| 2026.08.06 | ₩85,692 | ₩85,692 | ₩85,692 | ₩85,692 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩85,669 | ₩85,669 | ₩85,455 | ₩85,506 | -0.19% | 3천 |
|---|
| 2026.08.04 | ₩85,416 | ₩85,871 | ₩85,416 | ₩85,797 | +0.45% | 3.4천 |
|---|
| 2026.08.03 | ₩84,704 | ₩84,845 | ₩84,704 | ₩84,815 | +0.13% | 3.4천 |
|---|
| 2026.07.31 | ₩83,624 | ₩84,087 | ₩83,624 | ₩83,979 | +0.43% | 3.7천 |
|---|
| 2026.07.30 | ₩83,564 | ₩84,234 | ₩83,483 | ₩83,969 | +0.48% | 1만 |
|---|
| 2026.07.29 | ₩82,578 | ₩82,698 | ₩82,230 | ₩82,230 | -0.42% | 1.6천 |
|---|
| 2026.07.28 | ₩82,584 | ₩83,349 | ₩82,584 | ₩83,163 | +0.70% | 1.8천 |
|---|
| 2026.07.27 | ₩83,899 | ₩83,899 | ₩81,230 | ₩83,302 | -0.71% | 3.6만 |
|---|
| 2026.07.24 | ₩82,846 | ₩83,094 | ₩82,846 | ₩82,932 | +0.10% | 500 |
|---|
| 2026.07.23 | ₩82,601 | ₩82,601 | ₩82,441 | ₩82,441 | -0.19% | 700 |
|---|
| 2026.07.22 | ₩83,792 | ₩83,926 | ₩83,761 | ₩83,761 | -0.04% | 500 |
|---|
| 2026.07.21 | ₩82,745 | ₩83,438 | ₩81,350 | ₩83,438 | +0.84% | 9.7천 |
|---|
| 2026.07.20 | ₩82,571 | ₩82,571 | ₩82,098 | ₩82,098 | -0.57% | 400 |
|---|
| 2026.07.17 | ₩82,276 | ₩82,515 | ₩82,276 | ₩82,515 | +0.29% | 1.6천 |
|---|
| 2026.07.16 | ₩82,705 | ₩82,880 | ₩82,705 | ₩82,846 | +0.17% | 1.6천 |
|---|
| 2026.07.15 | ₩83,255 | ₩83,255 | ₩83,251 | ₩83,251 | -0.00% | 300 |
|---|
| 2026.07.14 | ₩82,960 | ₩82,995 | ₩82,960 | ₩82,995 | +0.04% | 700 |
|---|
| 2026.07.13 | ₩82,839 | ₩82,839 | ₩82,720 | ₩82,720 | -0.14% | 400 |
|---|
| 2026.07.10 | ₩83,134 | ₩83,309 | ₩83,109 | ₩83,277 | +0.17% | 1.5천 |
|---|
| 2026.07.09 | ₩83,302 | ₩83,302 | ₩83,188 | ₩83,188 | -0.14% | 1.3천 |
|---|
| 2026.07.08 | ₩82,356 | ₩82,759 | ₩82,356 | ₩82,748 | +0.48% | 3.5천 |
|---|
| 2026.07.07 | ₩84,288 | ₩84,288 | ₩83,625 | ₩83,625 | -0.79% | 600 |
|---|
| 2026.07.06 | ₩84,516 | ₩84,704 | ₩84,489 | ₩84,650 | +0.16% | 6.2천 |
|---|
| 2026.07.02 | ₩83,738 | ₩83,959 | ₩83,537 | ₩83,959 | +0.26% | 1.8천 |
|---|
| 2026.07.01 | ₩83,121 | ₩83,121 | ₩82,839 | ₩83,112 | -0.01% | 1.5만 |
|---|
| 2026.06.30 | ₩84,004 | ₩84,100 | ₩84,004 | ₩84,096 | +0.11% | 2.5천 |
|---|
| 2026.06.29 | ₩83,121 | ₩83,150 | ₩83,121 | ₩83,150 | +0.04% | 900 |
|---|
| 2026.06.26 | ₩82,571 | ₩82,719 | ₩82,492 | ₩82,558 | -0.02% | 1천 |
|---|
| 2026.06.25 | ₩83,429 | ₩83,429 | ₩83,350 | ₩83,350 | -0.09% | 700 |
|---|
| 2026.06.24 | ₩82,873 | ₩82,873 | ₩82,647 | ₩82,647 | -0.27% | 1.1천 |
|---|
| 2026.06.23 | ₩83,188 | ₩83,389 | ₩83,031 | ₩83,031 | -0.19% | 2.5천 |
|---|
| 2026.06.22 | ₩84,288 | ₩84,288 | ₩83,979 | ₩84,155 | -0.16% | 1.6천 |
|---|
| 2026.06.18 | ₩84,207 | ₩84,418 | ₩84,207 | ₩84,418 | +0.25% | 700 |
|---|
| 2026.06.17 | ₩84,114 | ₩84,147 | ₩83,295 | ₩83,397 | -0.85% | 1.1천 |
|---|
| 2026.06.16 | ₩83,537 | ₩83,698 | ₩83,093 | ₩83,093 | -0.53% | 2.4천 |
|---|
| 2026.06.15 | ₩83,510 | ₩83,510 | ₩83,265 | ₩83,265 | -0.29% | 1.1천 |
|---|
| 2026.06.12 | ₩82,859 | ₩82,859 | ₩82,763 | ₩82,763 | -0.12% | 900 |
|---|
| 2026.06.11 | ₩81,230 | ₩82,610 | ₩81,230 | ₩82,610 | +1.70% | 500 |
|---|
| 2026.06.10 | ₩80,733 | ₩80,787 | ₩80,056 | ₩80,056 | -0.84% | 1.5천 |
|---|
| 2026.06.09 | ₩81,914 | ₩81,914 | ₩81,246 | ₩81,246 | -0.82% | 600 |
|---|
| 2026.06.08 | ₩80,975 | ₩80,975 | ₩80,892 | ₩80,892 | -0.10% | 900 |
|---|
| 2026.06.05 | ₩81,511 | ₩81,511 | ₩80,251 | ₩80,374 | -1.40% | 1.7천 |
|---|
| 2026.06.04 | ₩81,431 | ₩81,833 | ₩81,404 | ₩81,796 | +0.45% | 2.5천 |
|---|
| 2026.06.03 | ₩81,002 | ₩81,122 | ₩80,974 | ₩80,974 | -0.03% | 1.2천 |
|---|
| 2026.06.02 | ₩81,485 | ₩81,654 | ₩81,485 | ₩81,654 | +0.21% | 1.2천 |
|---|
| 2026.06.01 | ₩80,894 | ₩81,377 | ₩80,854 | ₩81,117 | +0.28% | 1.1만 |
|---|
| 2026.05.29 | ₩81,458 | ₩81,458 | ₩80,975 | ₩80,987 | -0.58% | 900 |
|---|
| 2026.05.28 | ₩80,975 | ₩81,404 | ₩80,827 | ₩81,065 | +0.11% | 3.5천 |
|---|
| 2026.05.27 | ₩81,136 | ₩81,277 | ₩81,136 | ₩81,277 | +0.17% | 2.6천 |
|---|
| 2026.05.26 | ₩81,753 | ₩81,753 | ₩81,196 | ₩81,478 | -0.34% | 1.9천 |
|---|
| 2026.05.22 | ₩80,767 | ₩80,767 | ₩80,351 | ₩80,357 | -0.51% | 2.8천 |
|---|
| 2026.05.21 | ₩79,808 | ₩80,707 | ₩79,808 | ₩80,519 | +0.89% | 9천 |
|---|
| 2026.05.20 | ₩78,849 | ₩79,835 | ₩78,849 | ₩79,835 | +1.25% | 1천 |
|---|
| 2026.05.19 | ₩78,561 | ₩78,561 | ₩78,107 | ₩78,107 | -0.58% | 2.1천 |
|---|
| 2026.05.18 | ₩78,440 | ₩78,586 | ₩78,252 | ₩78,586 | +0.19% | 1.6천 |
|---|
| 2026.05.15 | ₩77,796 | ₩77,957 | ₩77,702 | ₩77,728 | -0.09% | 3천 |
|---|
| 2026.05.14 | ₩79,017 | ₩79,332 | ₩78,708 | ₩79,043 | +0.03% | 1.2만 |
|---|
| 2026.05.13 | ₩78,319 | ₩78,782 | ₩78,319 | ₩78,770 | +0.58% | 3.5천 |
|---|
| 2026.05.12 | ₩77,984 | ₩78,080 | ₩77,541 | ₩78,080 | +0.12% | 3.9천 |
|---|
| 2026.05.11 | ₩78,835 | ₩78,856 | ₩78,654 | ₩78,787 | -0.06% | 1.6천 |
|---|
| 2026.05.08 | ₩78,990 | ₩79,110 | ₩78,950 | ₩79,098 | +0.14% | 4.3천 |
|---|
| 2026.05.07 | ₩79,151 | ₩79,151 | ₩78,644 | ₩78,644 | -0.64% | 3.9천 |
|---|
| 2026.05.06 | ₩79,848 | ₩80,291 | ₩79,808 | ₩80,291 | +0.55% | 1.5천 |
|---|
| 2026.05.05 | ₩77,555 | ₩78,122 | ₩77,555 | ₩78,122 | +0.73% | 2.4천 |
|---|
| 2026.05.04 | ₩77,369 | ₩77,369 | ₩76,526 | ₩76,526 | -1.09% | 1.4천 |
|---|
| 2026.05.01 | ₩78,292 | ₩78,306 | ₩78,066 | ₩78,066 | -0.29% | 3.2천 |
|---|
| 2026.04.30 | ₩77,233 | ₩77,941 | ₩77,233 | ₩77,941 | +0.92% | 600 |
|---|
| 2026.04.29 | ₩76,629 | ₩76,629 | ₩76,578 | ₩76,578 | -0.07% | 200 |
|---|
| 2026.04.28 | ₩77,023 | ₩77,070 | ₩77,023 | ₩77,070 | +0.06% | 300 |
|---|
| 2026.04.27 | ₩77,494 | ₩77,494 | ₩77,494 | ₩77,494 | 0.00% | 400 |
|---|
| 2026.04.24 | ₩77,588 | ₩77,903 | ₩77,588 | ₩77,867 | +0.36% | 4.6천 |
|---|
| 2026.04.23 | ₩77,850 | ₩77,984 | ₩77,179 | ₩77,375 | -0.61% | 3.3천 |
|---|
| 2026.04.22 | ₩77,957 | ₩78,131 | ₩77,836 | ₩78,023 | +0.08% | 8.7천 |
|---|
| 2026.04.21 | ₩79,043 | ₩79,043 | ₩77,876 | ₩77,876 | -1.48% | 3.7천 |
|---|
| 2026.04.20 | ₩79,258 | ₩79,258 | ₩78,882 | ₩79,153 | -0.13% | 1.4천 |
|---|
| 2026.04.17 | ₩79,835 | ₩79,835 | ₩79,459 | ₩79,596 | -0.30% | 900 |
|---|
| 2026.04.16 | ₩78,333 | ₩78,333 | ₩78,104 | ₩78,113 | -0.28% | 1.3천 |
|---|
| 2026.04.15 | ₩78,507 | ₩78,601 | ₩78,225 | ₩78,420 | -0.11% | 4.4천 |
|---|
| 2026.04.14 | ₩78,641 | ₩78,789 | ₩78,641 | ₩78,778 | +0.17% | 4.7천 |
|---|
| 2026.04.13 | ₩77,407 | ₩78,273 | ₩77,407 | ₩78,273 | +1.12% | 800 |
|---|
| 2026.04.10 | ₩78,185 | ₩78,185 | ₩77,769 | ₩77,860 | -0.42% | 1.1만 |
|---|
| 2026.04.09 | ₩77,192 | ₩77,796 | ₩77,018 | ₩77,689 | +0.64% | 2.9만 |
|---|
| 2026.04.08 | ₩77,555 | ₩77,890 | ₩77,199 | ₩77,658 | +0.13% | 3.8만 |
|---|
| 2026.04.07 | ₩74,630 | ₩75,891 | ₩74,470 | ₩74,860 | +0.31% | 1.8천 |
|---|
| 2026.04.06 | ₩74,711 | ₩75,449 | ₩74,711 | ₩75,349 | +0.85% | 3.4만 |
|---|
| 2026.04.02 | ₩74,751 | ₩74,785 | ₩74,711 | ₩74,785 | +0.04% | 1.7만 |
|---|
| 2026.04.01 | ₩74,268 | ₩75,127 | ₩74,268 | ₩74,939 | +0.90% | 1.2만 |
|---|
| 2026.03.31 | ₩72,645 | ₩73,811 | ₩72,633 | ₩73,811 | +1.60% | 2.3천 |
|---|
| 2026.03.30 | ₩72,122 | ₩72,122 | ₩71,827 | ₩71,901 | -0.31% | 2만 |
|---|
| 2026.03.27 | ₩71,948 | ₩72,042 | ₩71,304 | ₩71,411 | -0.75% | 2.4천 |
|---|
| 2026.03.26 | ₩72,873 | ₩72,873 | ₩72,177 | ₩72,177 | -0.96% | 3만 |
|---|
| 2026.03.25 | ₩73,584 | ₩73,584 | ₩73,394 | ₩73,394 | -0.26% | 1.4천 |
|---|
| 2026.03.24 | ₩71,841 | ₩72,505 | ₩71,841 | ₩72,306 | +0.65% | 1.4천 |
|---|
| 2026.03.23 | ₩73,008 | ₩73,008 | ₩72,672 | ₩72,675 | -0.46% | 3.3천 |
|---|
| 2026.03.20 | ₩72,847 | ₩72,900 | ₩70,861 | ₩71,068 | -2.44% | 4.3천 |
|---|
| 2026.03.19 | ₩72,686 | ₩73,343 | ₩72,686 | ₩73,343 | +0.90% | 1.7천 |
|---|
| 2026.03.18 | ₩74,335 | ₩74,677 | ₩73,987 | ₩74,007 | -0.44% | 1.8천 |
|---|
| 2026.03.17 | ₩74,781 | ₩74,840 | ₩74,770 | ₩74,840 | +0.08% | 1.1천 |
|---|
| 2026.03.16 | ₩74,617 | ₩74,617 | ₩74,570 | ₩74,600 | -0.02% | 700 |
|---|
| 2026.03.13 | ₩74,805 | ₩74,805 | ₩73,983 | ₩73,983 | -1.10% | 1.8천 |
|---|
| 2026.03.12 | ₩74,443 | ₩74,584 | ₩73,987 | ₩74,431 | -0.02% | 3.1만 |
|---|
| 2026.03.11 | ₩75,006 | ₩75,175 | ₩74,765 | ₩75,175 | +0.23% | 2.3천 |
|---|
| 2026.03.10 | ₩74,872 | ₩75,636 | ₩74,872 | ₩74,940 | +0.09% | 1.5천 |
|---|
| 2026.03.09 | ₩73,101 | ₩74,899 | ₩73,008 | ₩74,773 | +2.29% | 4.4천 |
|---|
| 2026.03.06 | ₩73,879 | ₩74,510 | ₩73,879 | ₩74,294 | +0.56% | 6.3천 |
|---|
| 2026.03.05 | ₩75,516 | ₩75,824 | ₩74,483 | ₩74,899 | -0.82% | 5.6천 |
|---|
| 2026.03.04 | ₩76,106 | ₩76,441 | ₩76,025 | ₩76,390 | +0.37% | 3.4천 |
|---|
| 2026.03.03 | ₩75,274 | ₩75,858 | ₩74,818 | ₩75,661 | +0.51% | 3.8천 |
|---|
| 2026.03.02 | ₩77,903 | ₩78,078 | ₩77,823 | ₩77,960 | +0.07% | 3.2천 |
|---|
| 2026.02.27 | ₩79,365 | ₩79,580 | ₩79,049 | ₩79,049 | -0.40% | 1.2천 |
|---|
| 2026.02.26 | ₩79,888 | ₩79,888 | ₩79,727 | ₩79,796 | -0.12% | 800 |
|---|
| 2026.02.25 | ₩79,701 | ₩79,969 | ₩79,580 | ₩79,880 | +0.23% | 2.9만 |
|---|
| 2026.02.24 | ₩79,191 | ₩79,360 | ₩79,137 | ₩79,360 | +0.21% | 3.3천 |
|---|
| 2026.02.23 | ₩79,379 | ₩79,392 | ₩79,030 | ₩79,042 | -0.42% | 4.3천 |
|---|
| 2026.02.20 | ₩78,936 | ₩79,567 | ₩78,923 | ₩79,379 | +0.56% | 2.7천 |
|---|
| 2026.02.19 | ₩78,319 | ₩78,523 | ₩78,292 | ₩78,523 | +0.26% | 3.1천 |
|---|
| 2026.02.18 | ₩78,936 | ₩78,976 | ₩78,695 | ₩78,874 | -0.08% | 4.5천 |
|---|
| 2026.02.17 | ₩77,514 | ₩78,198 | ₩77,514 | ₩78,127 | +0.79% | 6.3천 |
|---|
| 2026.02.13 | ₩77,340 | ₩77,622 | ₩77,233 | ₩77,449 | +0.14% | 2.6천 |
|---|
| 2026.02.12 | ₩78,440 | ₩78,493 | ₩77,603 | ₩77,665 | -0.99% | 7.3천 |
|---|
| 2026.02.11 | ₩78,440 | ₩78,440 | ₩78,155 | ₩78,311 | -0.16% | 3.8천 |
|---|
| 2026.02.10 | ₩78,239 | ₩78,413 | ₩78,054 | ₩78,125 | -0.15% | 2.3만 |
|---|
| 2026.02.09 | ₩77,608 | ₩78,201 | ₩77,608 | ₩78,201 | +0.76% | 1.2천 |
|---|
| 2026.02.06 | ₩77,233 | ₩77,592 | ₩77,152 | ₩77,592 | +0.47% | 3.7천 |
|---|
| 2026.02.05 | ₩76,455 | ₩76,763 | ₩76,280 | ₩76,460 | +0.01% | 2.5만 |
|---|
| 2026.02.04 | ₩77,648 | ₩77,648 | ₩76,696 | ₩77,111 | -0.69% | 5.7천 |
|---|
| 2026.02.03 | ₩77,206 | ₩77,233 | ₩76,763 | ₩77,104 | -0.13% | 5.3천 |
|---|
| 2026.02.02 | ₩77,058 | ₩77,420 | ₩77,058 | ₩77,384 | +0.42% | 2만 |
|---|
| 2026.01.30 | ₩76,562 | ₩76,562 | ₩76,240 | ₩76,338 | -0.29% | 6.9천 |
|---|
| 2026.01.29 | ₩76,602 | ₩76,602 | ₩75,864 | ₩76,318 | -0.37% | 1.8만 |
|---|
| 2026.01.28 | ₩76,267 | ₩76,394 | ₩76,193 | ₩76,326 | +0.08% | 2.9천 |
|---|
| 2026.01.27 | ₩76,844 | ₩76,897 | ₩76,651 | ₩76,651 | -0.25% | 5.2천 |
|---|
| 2026.01.26 | ₩76,495 | ₩76,596 | ₩76,414 | ₩76,472 | -0.03% | 6천 |
|---|
| 2026.01.23 | ₩76,093 | ₩76,314 | ₩75,985 | ₩76,207 | +0.15% | 9.3천 |
|---|
| 2026.01.22 | ₩76,166 | ₩76,361 | ₩76,166 | ₩76,333 | +0.22% | 2천 |
|---|
| 2026.01.21 | ₩75,382 | ₩76,173 | ₩75,033 | ₩76,101 | +0.95% | 3.3천 |
|---|
| 2026.01.20 | ₩75,190 | ₩75,190 | ₩75,085 | ₩75,085 | -0.14% | 700 |
|---|
| 2026.01.16 | ₩77,273 | ₩77,273 | ₩76,824 | ₩77,089 | -0.24% | 6.8천 |
|---|
| 2026.01.15 | ₩77,085 | ₩77,219 | ₩76,845 | ₩76,889 | -0.25% | 3.4천 |
|---|
| 2026.01.14 | ₩76,710 | ₩76,803 | ₩76,669 | ₩76,787 | +0.10% | 2.2천 |
|---|
| 2026.01.13 | ₩76,850 | ₩76,924 | ₩76,696 | ₩76,760 | -0.12% | 1.9천 |
|---|
| 2026.01.12 | ₩76,897 | ₩77,005 | ₩76,649 | ₩76,975 | +0.10% | 5.7천 |
|---|
| 2026.01.09 | ₩76,374 | ₩76,710 | ₩76,307 | ₩76,710 | +0.44% | 9.1천 |
|---|
| 2026.01.08 | ₩75,717 | ₩76,042 | ₩75,650 | ₩76,031 | +0.41% | 1.1만 |
|---|
| 2026.01.07 | ₩75,824 | ₩76,039 | ₩75,730 | ₩75,886 | +0.08% | 8천 |
|---|
| 2026.01.06 | ₩75,891 | ₩75,999 | ₩75,757 | ₩75,937 | +0.06% | 3.7천 |
|---|
| 2026.01.05 | ₩75,449 | ₩75,691 | ₩75,395 | ₩75,599 | +0.20% | 6.3천 |
|---|
| 2026.01.02 | ₩74,909 | ₩74,970 | ₩74,738 | ₩74,970 | +0.08% | 3.3천 |
|---|
| 2025.12.31 | ₩74,101 | ₩74,113 | ₩73,937 | ₩73,937 | -0.22% | 6.6천 |
|---|
| 2025.12.30 | ₩74,148 | ₩74,335 | ₩74,148 | ₩74,209 | +0.08% | 1.1천 |
|---|
| 2025.12.29 | ₩73,772 | ₩73,826 | ₩73,651 | ₩73,677 | -0.13% | 3천 |
|---|
| 2025.12.26 | ₩73,718 | ₩73,886 | ₩73,718 | ₩73,866 | +0.20% | 800 |
|---|
| 2025.12.24 | ₩73,611 | ₩73,631 | ₩73,611 | ₩73,631 | +0.03% | 500 |
|---|
| 2025.12.23 | ₩73,490 | ₩73,557 | ₩73,450 | ₩73,469 | -0.03% | 2.9천 |
|---|
| 2025.12.22 | ₩73,517 | ₩73,564 | ₩73,517 | ₩73,544 | +0.04% | 900 |
|---|
| 2025.12.19 | ₩73,732 | ₩73,732 | ₩73,521 | ₩73,521 | -0.29% | 1.5천 |
|---|
| 2025.12.18 | ₩74,215 | ₩74,288 | ₩74,193 | ₩74,193 | -0.03% | 1.4천 |
|---|
| 2025.12.17 | ₩73,720 | ₩73,759 | ₩73,316 | ₩73,316 | -0.55% | 2.5천 |
|---|
| 2025.12.16 | ₩74,073 | ₩74,157 | ₩74,031 | ₩74,146 | +0.10% | 1.9천 |
|---|
| 2025.12.15 | ₩74,255 | ₩74,286 | ₩74,203 | ₩74,286 | +0.04% | 4천 |
|---|
| 2025.12.12 | ₩74,456 | ₩74,550 | ₩73,772 | ₩73,940 | -0.69% | 2.6천 |
|---|
| 2025.12.11 | ₩74,322 | ₩74,495 | ₩74,282 | ₩74,447 | +0.17% | 2.4천 |
|---|
| 2025.12.10 | ₩73,665 | ₩74,071 | ₩73,665 | ₩74,023 | +0.49% | 2.5천 |
|---|
| 2025.12.09 | ₩73,720 | ₩73,720 | ₩73,670 | ₩73,670 | -0.07% | 1.3천 |
|---|
| 2025.12.08 | ₩73,920 | ₩73,933 | ₩73,787 | ₩73,795 | -0.17% | 3.5천 |
|---|
| 2025.12.05 | ₩74,134 | ₩74,181 | ₩73,745 | ₩73,751 | -0.52% | 1.2만 |
|---|
| 2025.12.04 | ₩73,812 | ₩73,866 | ₩73,705 | ₩73,810 | -0.00% | 3.7천 |
|---|
| 2025.12.03 | ₩73,477 | ₩73,647 | ₩73,477 | ₩73,647 | +0.23% | 2.6천 |
|---|
| 2025.12.02 | ₩73,544 | ₩73,611 | ₩73,370 | ₩73,476 | -0.09% | 1.5천 |
|---|
| 2025.12.01 | ₩73,128 | ₩73,370 | ₩73,075 | ₩73,128 | 0.00% | 4.6천 |
|---|
| 2025.11.28 | ₩73,168 | ₩73,415 | ₩73,168 | ₩73,415 | +0.34% | 1.8천 |
|---|
| 2025.11.26 | ₩72,766 | ₩72,954 | ₩72,766 | ₩72,932 | +0.23% | 1.5천 |
|---|
| 2025.11.25 | ₩72,109 | ₩72,456 | ₩72,109 | ₩72,447 | +0.47% | 2.4천 |
|---|
| 2025.11.24 | ₩71,519 | ₩71,894 | ₩71,009 | ₩71,532 | +0.02% | 1.7만 |
|---|
| 2025.11.21 | ₩71,371 | ₩71,706 | ₩71,197 | ₩71,547 | +0.25% | 1.2만 |
|---|
| 2025.11.20 | ₩72,122 | ₩72,404 | ₩70,702 | ₩70,702 | -1.97% | 1.2만 |
|---|
| 2025.11.19 | ₩71,800 | ₩71,841 | ₩71,533 | ₩71,733 | -0.09% | 3.3천 |
|---|
| 2025.11.18 | ₩71,465 | ₩71,642 | ₩71,411 | ₩71,470 | +0.01% | 3.1천 |
|---|
| 2025.11.17 | ₩72,873 | ₩72,873 | ₩72,319 | ₩72,325 | -0.75% | 1.8천 |
|---|
| 2025.11.14 | ₩72,967 | ₩73,358 | ₩72,967 | ₩73,218 | +0.34% | 2천 |
|---|
| 2025.11.13 | ₩74,191 | ₩74,268 | ₩73,625 | ₩73,768 | -0.57% | 7.1천 |
|---|
| 2025.11.12 | ₩74,382 | ₩74,463 | ₩74,315 | ₩74,463 | +0.11% | 1.8천 |
|---|
| 2025.11.11 | ₩73,490 | ₩73,745 | ₩73,490 | ₩73,745 | +0.35% | 4.2천 |
|---|
| 2025.11.10 | ₩72,987 | ₩73,289 | ₩72,082 | ₩73,274 | +0.39% | 5.6천 |
|---|
| 2025.11.07 | ₩71,787 | ₩72,431 | ₩71,599 | ₩72,431 | +0.90% | 5.4천 |
|---|
| 2025.11.06 | ₩72,551 | ₩72,551 | ₩72,252 | ₩72,252 | -0.41% | 4.1천 |
|---|
| 2025.11.05 | ₩72,860 | ₩73,167 | ₩72,860 | ₩73,077 | +0.30% | 5.7천 |
|---|
| 2025.11.04 | ₩72,565 | ₩72,840 | ₩72,484 | ₩72,519 | -0.06% | 5.4천 |
|---|
| 2025.11.03 | ₩73,168 | ₩73,289 | ₩73,128 | ₩73,155 | -0.02% | 9.5천 |
|---|
| 2025.10.31 | ₩73,061 | ₩73,142 | ₩72,860 | ₩73,075 | +0.02% | 1.7만 |
|---|
| 2025.10.30 | ₩73,101 | ₩73,438 | ₩73,101 | ₩73,193 | +0.12% | 5.5천 |
|---|
| 2025.10.29 | ₩73,612 | ₩73,612 | ₩73,276 | ₩73,419 | -0.26% | 5.4천 |
|---|
| 2025.10.28 | ₩73,437 | ₩73,557 | ₩73,199 | ₩73,356 | -0.11% | 5천 |
|---|
| 2025.10.27 | ₩73,504 | ₩73,517 | ₩73,457 | ₩73,472 | -0.04% | 7.6천 |
|---|
| 2025.10.24 | ₩73,075 | ₩73,168 | ₩73,075 | ₩73,126 | +0.07% | 2천 |
|---|
| 2025.10.23 | ₩73,021 | ₩73,170 | ₩72,954 | ₩73,120 | +0.14% | 6.7천 |
|---|
| 2025.10.22 | ₩72,994 | ₩72,994 | ₩72,310 | ₩72,657 | -0.46% | 2.8천 |
|---|
| 2025.10.21 | ₩73,021 | ₩73,075 | ₩72,940 | ₩72,967 | -0.07% | 5.4천 |
|---|
| 2025.10.20 | ₩73,021 | ₩73,115 | ₩72,940 | ₩73,061 | +0.06% | 6.9천 |
|---|
| 2025.10.17 | ₩72,095 | ₩72,619 | ₩72,069 | ₩72,566 | +0.65% | 1.5만 |
|---|
| 2025.10.16 | ₩72,484 | ₩72,672 | ₩72,310 | ₩72,472 | -0.02% | 3.9천 |
|---|
| 2025.10.15 | ₩72,350 | ₩72,377 | ₩71,773 | ₩72,069 | -0.39% | 5.3천 |
|---|
| 2025.10.14 | ₩71,532 | ₩72,391 | ₩71,507 | ₩72,212 | +0.95% | 6.3천 |
|---|
| 2025.10.13 | ₩71,787 | ₩72,024 | ₩71,700 | ₩72,024 | +0.33% | 3천 |
|---|
| 2025.10.10 | ₩71,599 | ₩71,613 | ₩71,194 | ₩71,194 | -0.57% | 3.8천 |
|---|