시장 데이터를 불러오는 중
전체 종목
Xtrackers FTSE Developed ex US Multifactor ETF 과거 주가
Xtrackers FTSE Developed ex US Multifactor ETF · DEEF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtrackers FTSE Developed ex US Multifactor ETF · DEEF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,097 | ₩52,211 | ₩52,043 | ₩52,211 | +0.22% | 500 |
| 2026.10.08 | ₩51,964 | ₩51,964 | ₩51,964 | ₩51,964 | 0.00% | 300 |
| 2026.10.07 | ₩51,970 | ₩51,970 | ₩51,970 | ₩51,970 | 0.00% | 200 |
| 2026.10.06 | ₩52,231 | ₩52,283 | ₩52,231 | ₩52,283 | +0.10% | 400 |
| 2026.10.05 | ₩52,164 | ₩52,165 | ₩52,153 | ₩52,153 | -0.02% | 600 |
| 2026.10.02 | ₩52,050 | ₩52,227 | ₩52,050 | ₩52,227 | +0.34% | 300 |
| 2026.10.01 | ₩51,614 | ₩51,677 | ₩51,614 | ₩51,677 | +0.12% | 700 |
| 2026.09.30 | ₩52,320 | ₩52,320 | ₩52,320 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,320 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩52,392 | ₩52,392 | ₩52,392 | ₩52,392 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩52,906 | ₩52,906 | ₩52,906 | ₩52,906 | 0.00% | 300 |
|---|
| 2026.09.25 | ₩52,969 | ₩53,076 | ₩52,969 | ₩53,076 | +0.20% | 300 |
|---|
| 2026.09.24 | ₩52,768 | ₩52,768 | ₩52,714 | ₩52,714 | -0.10% | 600 |
|---|
| 2026.09.23 | ₩53,089 | ₩53,101 | ₩52,774 | ₩52,774 | -0.59% | 1.5천 |
|---|
| 2026.09.22 | ₩53,679 | ₩53,759 | ₩53,679 | ₩53,682 | +0.01% | 500 |
|---|
| 2026.09.21 | ₩53,478 | ₩53,478 | ₩53,478 | ₩53,478 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩52,928 | ₩53,046 | ₩52,835 | ₩53,046 | +0.22% | 800 |
|---|
| 2026.09.17 | ₩53,907 | ₩53,995 | ₩53,894 | ₩53,995 | +0.16% | 800 |
|---|
| 2026.09.16 | ₩53,733 | ₩53,733 | ₩53,116 | ₩53,280 | -0.84% | 3.7천 |
|---|
| 2026.09.15 | ₩53,679 | ₩53,679 | ₩53,545 | ₩53,602 | -0.14% | 1.5천 |
|---|
| 2026.09.14 | ₩53,988 | ₩54,062 | ₩53,894 | ₩53,894 | -0.17% | 400 |
|---|
| 2026.09.11 | ₩54,176 | ₩54,182 | ₩54,176 | ₩54,182 | +0.01% | 200 |
|---|
| 2026.09.10 | ₩53,438 | ₩53,535 | ₩53,438 | ₩53,535 | +0.18% | 200 |
|---|
| 2026.09.09 | ₩54,145 | ₩54,145 | ₩54,145 | ₩54,145 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩54,495 | ₩54,495 | ₩54,495 | ₩54,495 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩54,752 | ₩54,752 | ₩54,752 | ₩54,752 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩54,350 | ₩54,815 | ₩54,350 | ₩54,815 | +0.86% | 1천 |
|---|
| 2026.09.02 | ₩53,995 | ₩54,028 | ₩53,995 | ₩54,028 | +0.06% | 500 |
|---|
| 2026.09.01 | ₩53,867 | ₩53,875 | ₩53,867 | ₩53,875 | +0.01% | 300 |
|---|
| 2026.08.31 | ₩54,095 | ₩54,095 | ₩54,095 | ₩54,095 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩54,000 | ₩54,000 | ₩54,000 | ₩54,000 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩54,223 | ₩54,223 | ₩54,223 | ₩54,223 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩54,361 | ₩54,361 | ₩54,361 | ₩54,361 | 0.00% | 400 |
|---|
| 2026.08.25 | ₩54,390 | ₩54,581 | ₩54,390 | ₩54,581 | +0.35% | 400 |
|---|
| 2026.08.24 | ₩54,122 | ₩54,337 | ₩54,122 | ₩54,225 | +0.19% | 1.2천 |
|---|
| 2026.08.21 | ₩54,271 | ₩54,271 | ₩54,271 | ₩54,271 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩53,779 | ₩53,779 | ₩53,779 | ₩53,779 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩53,867 | ₩53,938 | ₩53,867 | ₩53,938 | +0.13% | 200 |
|---|
| 2026.08.18 | ₩53,701 | ₩53,701 | ₩53,701 | ₩53,701 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩54,190 | ₩54,190 | ₩54,190 | ₩54,190 | 0.00% | 400 |
|---|
| 2026.08.14 | ₩54,311 | ₩54,311 | ₩54,311 | ₩54,311 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩54,189 | ₩54,252 | ₩54,189 | ₩54,252 | +0.12% | 400 |
|---|
| 2026.08.12 | ₩54,162 | ₩54,280 | ₩54,162 | ₩54,280 | +0.22% | 300 |
|---|
| 2026.08.11 | ₩54,084 | ₩54,084 | ₩54,084 | ₩54,084 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩54,162 | ₩54,162 | ₩54,001 | ₩54,070 | -0.17% | 700 |
|---|
| 2026.08.07 | ₩54,377 | ₩54,538 | ₩54,363 | ₩54,538 | +0.30% | 1.7천 |
|---|
| 2026.08.06 | ₩53,937 | ₩53,937 | ₩53,937 | ₩53,937 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩53,800 | ₩53,921 | ₩53,800 | ₩53,871 | +0.13% | 900 |
|---|
| 2026.08.04 | ₩53,779 | ₩53,779 | ₩53,779 | ₩53,779 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩53,250 | ₩53,250 | ₩53,250 | ₩53,250 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩52,983 | ₩53,135 | ₩52,983 | ₩53,135 | +0.29% | 400 |
|---|
| 2026.07.30 | ₩53,501 | ₩53,501 | ₩53,501 | ₩53,501 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩52,620 | ₩52,754 | ₩52,519 | ₩52,519 | -0.19% | 600 |
|---|
| 2026.07.28 | ₩52,701 | ₩52,794 | ₩52,633 | ₩52,701 | 0.00% | 1.3천 |
|---|
| 2026.07.27 | ₩52,633 | ₩52,701 | ₩52,619 | ₩52,619 | -0.03% | 500 |
|---|
| 2026.07.24 | ₩52,389 | ₩52,389 | ₩52,389 | ₩52,389 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩52,030 | ₩52,030 | ₩52,030 | ₩52,030 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩52,707 | ₩52,741 | ₩52,652 | ₩52,652 | -0.10% | 900 |
|---|
| 2026.07.21 | ₩52,584 | ₩52,584 | ₩52,584 | ₩52,584 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩52,017 | ₩52,017 | ₩52,017 | ₩52,017 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩52,365 | ₩52,365 | ₩52,238 | ₩52,265 | -0.19% | 500 |
|---|
| 2026.07.16 | ₩52,473 | ₩52,473 | ₩52,353 | ₩52,353 | -0.23% | 700 |
|---|
| 2026.07.15 | ₩52,352 | ₩52,627 | ₩52,352 | ₩52,627 | +0.53% | 500 |
|---|
| 2026.07.14 | ₩52,392 | ₩52,419 | ₩52,392 | ₩52,419 | +0.05% | 600 |
|---|
| 2026.07.13 | ₩51,990 | ₩51,995 | ₩51,990 | ₩51,995 | +0.01% | 400 |
|---|
| 2026.07.10 | ₩52,455 | ₩52,455 | ₩52,455 | ₩52,455 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩52,053 | ₩52,053 | ₩52,053 | ₩52,053 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩51,990 | ₩52,233 | ₩51,990 | ₩52,233 | +0.47% | 300 |
|---|
| 2026.07.07 | ₩52,573 | ₩52,573 | ₩52,420 | ₩52,420 | -0.29% | 400 |
|---|
| 2026.07.06 | ₩52,473 | ₩52,804 | ₩52,473 | ₩52,804 | +0.63% | 300 |
|---|
| 2026.07.02 | ₩52,188 | ₩52,188 | ₩52,188 | ₩52,188 | 0.00% | 700 |
|---|
| 2026.07.01 | ₩51,565 | ₩51,565 | ₩51,565 | ₩51,565 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩51,856 | ₩51,869 | ₩51,655 | ₩51,815 | -0.08% | 1.2천 |
|---|
| 2026.06.29 | ₩51,641 | ₩51,896 | ₩51,628 | ₩51,762 | +0.23% | 1.6천 |
|---|
| 2026.06.26 | ₩51,923 | ₩51,923 | ₩51,632 | ₩51,632 | -0.56% | 700 |
|---|
| 2026.06.25 | ₩51,681 | ₩51,681 | ₩51,596 | ₩51,596 | -0.17% | 1.2천 |
|---|
| 2026.06.24 | ₩51,225 | ₩51,361 | ₩51,225 | ₩51,361 | +0.26% | 400 |
|---|
| 2026.06.23 | ₩51,292 | ₩51,292 | ₩50,957 | ₩51,071 | -0.43% | 2천 |
|---|
| 2026.06.22 | ₩52,088 | ₩52,088 | ₩52,088 | ₩52,088 | 0.00% | 600 |
|---|
| 2026.06.18 | ₩52,607 | ₩52,607 | ₩52,479 | ₩52,479 | -0.24% | 300 |
|---|
| 2026.06.17 | ₩52,919 | ₩52,919 | ₩52,919 | ₩52,919 | 0.00% | 600 |
|---|
| 2026.06.16 | ₩53,639 | ₩53,639 | ₩53,545 | ₩53,545 | -0.17% | 400 |
|---|
| 2026.06.15 | ₩53,438 | ₩53,438 | ₩53,438 | ₩53,438 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩53,203 | ₩53,203 | ₩53,203 | ₩53,203 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩52,781 | ₩52,989 | ₩52,727 | ₩52,969 | +0.36% | 1.2천 |
|---|
| 2026.06.10 | ₩51,759 | ₩51,759 | ₩51,759 | ₩51,759 | 0.00% | 600 |
|---|
| 2026.06.09 | ₩52,258 | ₩52,446 | ₩52,050 | ₩52,050 | -0.40% | 1.2천 |
|---|
| 2026.06.08 | ₩52,051 | ₩52,051 | ₩52,051 | ₩52,051 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩51,995 | ₩51,995 | ₩51,995 | ₩51,995 | 0.00% | 400 |
|---|
| 2026.06.04 | ₩52,982 | ₩52,982 | ₩52,406 | ₩52,406 | -1.09% | 1.7천 |
|---|
| 2026.06.03 | ₩53,089 | ₩53,089 | ₩53,009 | ₩53,009 | -0.15% | 400 |
|---|
| 2026.06.02 | ₩53,076 | ₩53,076 | ₩53,049 | ₩53,049 | -0.05% | 1천 |
|---|
| 2026.06.01 | ₩52,982 | ₩53,210 | ₩52,982 | ₩53,210 | +0.43% | 700 |
|---|
| 2026.05.29 | ₩53,867 | ₩53,867 | ₩53,659 | ₩53,659 | -0.39% | 400 |
|---|
| 2026.05.28 | ₩53,438 | ₩53,438 | ₩53,438 | ₩53,438 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩53,331 | ₩53,344 | ₩53,331 | ₩53,344 | +0.03% | 1천 |
|---|
| 2026.05.26 | ₩53,552 | ₩53,578 | ₩53,552 | ₩53,573 | +0.04% | 800 |
|---|
| 2026.05.22 | ₩53,076 | ₩53,210 | ₩53,018 | ₩53,076 | 0.00% | 1천 |
|---|
| 2026.05.21 | ₩52,742 | ₩53,187 | ₩52,742 | ₩53,187 | +0.84% | 500 |
|---|
| 2026.05.20 | ₩52,392 | ₩52,942 | ₩52,352 | ₩52,882 | +0.93% | 3천 |
|---|
| 2026.05.19 | ₩52,620 | ₩52,620 | ₩52,566 | ₩52,566 | -0.10% | 500 |
|---|
| 2026.05.18 | ₩52,734 | ₩52,997 | ₩52,734 | ₩52,997 | +0.50% | 300 |
|---|
| 2026.05.15 | ₩52,790 | ₩52,790 | ₩52,790 | ₩52,790 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩54,001 | ₩54,001 | ₩53,693 | ₩53,693 | -0.57% | 200 |
|---|
| 2026.05.13 | ₩53,143 | ₩53,539 | ₩53,143 | ₩53,539 | +0.74% | 1.3천 |
|---|
| 2026.05.12 | ₩53,478 | ₩53,478 | ₩53,438 | ₩53,438 | -0.08% | 200 |
|---|
| 2026.05.11 | ₩53,599 | ₩53,659 | ₩53,547 | ₩53,559 | -0.08% | 2.2천 |
|---|
| 2026.05.08 | ₩53,713 | ₩53,713 | ₩53,713 | ₩53,713 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩53,867 | ₩53,894 | ₩53,144 | ₩53,144 | -1.34% | 1.1천 |
|---|
| 2026.05.06 | ₩53,653 | ₩53,653 | ₩53,478 | ₩53,579 | -0.14% | 2천 |
|---|
| 2026.05.05 | ₩52,848 | ₩52,848 | ₩52,848 | ₩52,848 | 0.00% | 500 |
|---|
| 2026.05.04 | ₩52,312 | ₩52,406 | ₩51,742 | ₩51,775 | -1.03% | 3.9천 |
|---|
| 2026.05.01 | ₩52,915 | ₩52,915 | ₩52,621 | ₩52,719 | -0.37% | 1.7천 |
|---|
| 2026.04.30 | ₩53,002 | ₩53,002 | ₩53,002 | ₩53,002 | 0.00% | 600 |
|---|
| 2026.04.29 | ₩51,707 | ₩51,707 | ₩51,707 | ₩51,707 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩52,285 | ₩52,285 | ₩52,285 | ₩52,285 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩52,271 | ₩52,332 | ₩52,178 | ₩52,230 | -0.08% | 1.2천 |
|---|
| 2026.04.24 | ₩52,352 | ₩52,359 | ₩52,231 | ₩52,359 | +0.01% | 400 |
|---|
| 2026.04.23 | ₩52,116 | ₩52,116 | ₩52,116 | ₩52,116 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩52,419 | ₩52,466 | ₩52,419 | ₩52,466 | +0.09% | 600 |
|---|
| 2026.04.21 | ₩52,680 | ₩52,680 | ₩52,369 | ₩52,369 | -0.59% | 500 |
|---|
| 2026.04.20 | ₩53,299 | ₩53,299 | ₩53,299 | ₩53,299 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩53,653 | ₩53,713 | ₩53,653 | ₩53,713 | +0.11% | 200 |
|---|
| 2026.04.16 | ₩53,069 | ₩53,069 | ₩53,069 | ₩53,069 | 0.00% | 400 |
|---|
| 2026.04.15 | ₩53,223 | ₩53,223 | ₩52,996 | ₩53,110 | -0.21% | 1.9천 |
|---|
| 2026.04.14 | ₩53,237 | ₩53,478 | ₩53,237 | ₩53,478 | +0.45% | 400 |
|---|
| 2026.04.13 | ₩53,223 | ₩53,223 | ₩53,223 | ₩53,223 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩53,036 | ₩53,036 | ₩52,928 | ₩52,928 | -0.20% | 400 |
|---|
| 2026.04.09 | ₩53,331 | ₩53,331 | ₩53,045 | ₩53,045 | -0.54% | 600 |
|---|
| 2026.04.08 | ₩53,042 | ₩53,042 | ₩52,899 | ₩52,899 | -0.27% | 500 |
|---|
| 2026.04.07 | ₩50,904 | ₩51,271 | ₩50,904 | ₩51,271 | +0.72% | 1.6천 |
|---|
| 2026.04.06 | ₩49,496 | ₩51,299 | ₩49,496 | ₩51,205 | +3.45% | 1.3천 |
|---|
| 2026.04.02 | ₩50,126 | ₩51,051 | ₩50,112 | ₩50,991 | +1.73% | 3.8천 |
|---|
| 2026.04.01 | ₩51,534 | ₩51,534 | ₩51,368 | ₩51,368 | -0.32% | 400 |
|---|
| 2026.03.31 | ₩50,032 | ₩50,686 | ₩49,656 | ₩50,686 | +1.31% | 1.8천 |
|---|
| 2026.03.30 | ₩49,429 | ₩49,925 | ₩49,261 | ₩49,281 | -0.30% | 2.4천 |
|---|
| 2026.03.27 | ₩49,576 | ₩49,576 | ₩49,198 | ₩49,198 | -0.76% | 200 |
|---|
| 2026.03.26 | ₩50,153 | ₩50,153 | ₩49,651 | ₩49,651 | -1.00% | 2.1천 |
|---|
| 2026.03.25 | ₩50,622 | ₩50,622 | ₩50,495 | ₩50,495 | -0.25% | 500 |
|---|
| 2026.03.24 | ₩49,603 | ₩50,005 | ₩49,603 | ₩49,867 | +0.53% | 2천 |
|---|
| 2026.03.23 | ₩50,260 | ₩50,260 | ₩49,882 | ₩49,882 | -0.75% | 300 |
|---|
| 2026.03.20 | ₩49,134 | ₩49,151 | ₩49,134 | ₩49,151 | +0.04% | 100 |
|---|
| 2026.03.19 | ₩50,179 | ₩50,783 | ₩49,925 | ₩50,702 | +1.04% | 1.6천 |
|---|
| 2026.03.18 | ₩51,286 | ₩51,286 | ₩50,568 | ₩50,684 | -1.17% | 1.7천 |
|---|
| 2026.03.17 | ₩51,782 | ₩51,782 | ₩51,616 | ₩51,616 | -0.32% | 400 |
|---|
| 2026.03.16 | ₩51,145 | ₩51,381 | ₩51,091 | ₩51,381 | +0.46% | 600 |
|---|
| 2026.03.13 | ₩50,260 | ₩50,260 | ₩50,045 | ₩50,045 | -0.43% | 4천 |
|---|
| 2026.03.12 | ₩51,051 | ₩51,051 | ₩50,841 | ₩50,841 | -0.41% | 900 |
|---|
| 2026.03.11 | ₩51,386 | ₩51,467 | ₩51,345 | ₩51,345 | -0.08% | 1.6천 |
|---|
| 2026.03.10 | ₩51,748 | ₩52,043 | ₩50,914 | ₩50,914 | -1.61% | 1.6천 |
|---|
| 2026.03.09 | ₩50,635 | ₩51,547 | ₩50,635 | ₩51,547 | +1.80% | 3.3천 |
|---|
| 2026.03.06 | ₩51,292 | ₩51,453 | ₩50,957 | ₩51,290 | -0.01% | 6.8천 |
|---|
| 2026.03.05 | ₩51,494 | ₩51,561 | ₩51,292 | ₩51,346 | -0.29% | 2.6천 |
|---|
| 2026.03.04 | ₩52,446 | ₩52,981 | ₩52,419 | ₩52,981 | +1.02% | 1.5천 |
|---|
| 2026.03.03 | ₩52,459 | ₩52,663 | ₩51,520 | ₩52,619 | +0.30% | 4.8천 |
|---|
| 2026.03.02 | ₩54,021 | ₩54,240 | ₩53,881 | ₩54,240 | +0.40% | 1.2천 |
|---|
| 2026.02.27 | ₩55,022 | ₩55,022 | ₩55,022 | ₩55,022 | 0.00% | 400 |
|---|
| 2026.02.26 | ₩54,776 | ₩54,776 | ₩54,776 | ₩54,776 | 0.00% | 700 |
|---|
| 2026.02.25 | ₩54,929 | ₩55,146 | ₩54,929 | ₩55,146 | +0.40% | 400 |
|---|
| 2026.02.24 | ₩54,484 | ₩54,806 | ₩54,471 | ₩54,653 | +0.31% | 1.8천 |
|---|
| 2026.02.23 | ₩54,471 | ₩54,484 | ₩54,355 | ₩54,355 | -0.21% | 800 |
|---|
| 2026.02.20 | ₩54,243 | ₩54,410 | ₩54,243 | ₩54,410 | +0.31% | 700 |
|---|
| 2026.02.19 | ₩53,954 | ₩54,095 | ₩53,910 | ₩53,910 | -0.08% | 1천 |
|---|
| 2026.02.18 | ₩54,244 | ₩54,244 | ₩53,923 | ₩53,923 | -0.59% | 400 |
|---|
| 2026.02.17 | ₩53,612 | ₩54,117 | ₩53,612 | ₩54,117 | +0.94% | 1.9천 |
|---|
| 2026.02.13 | ₩54,041 | ₩54,041 | ₩53,997 | ₩53,997 | -0.08% | 400 |
|---|
| 2026.02.12 | ₩54,243 | ₩54,243 | ₩53,828 | ₩54,040 | -0.37% | 3천 |
|---|
| 2026.02.11 | ₩54,135 | ₩54,135 | ₩54,055 | ₩54,109 | -0.05% | 1.7천 |
|---|
| 2026.02.10 | ₩53,616 | ₩53,616 | ₩53,616 | ₩53,616 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩52,794 | ₩53,036 | ₩52,781 | ₩53,036 | +0.46% | 1.2천 |
|---|
| 2026.02.06 | ₩52,057 | ₩52,365 | ₩52,057 | ₩52,147 | +0.17% | 2.4천 |
|---|
| 2026.02.05 | ₩51,695 | ₩51,695 | ₩51,431 | ₩51,431 | -0.51% | 800 |
|---|
| 2026.02.04 | ₩52,017 | ₩52,090 | ₩51,982 | ₩51,982 | -0.07% | 1천 |
|---|
| 2026.02.03 | ₩50,702 | ₩51,487 | ₩50,702 | ₩51,487 | +1.55% | 500 |
|---|
| 2026.02.02 | ₩50,883 | ₩50,883 | ₩50,883 | ₩50,883 | 0.00% | 300 |
|---|
| 2026.01.30 | ₩50,997 | ₩50,997 | ₩50,622 | ₩50,692 | -0.60% | 600 |
|---|
| 2026.01.29 | ₩51,413 | ₩51,413 | ₩51,193 | ₩51,193 | -0.43% | 200 |
|---|
| 2026.01.28 | ₩50,995 | ₩50,995 | ₩50,729 | ₩50,882 | -0.22% | 1.1천 |
|---|
| 2026.01.27 | ₩51,118 | ₩51,306 | ₩51,118 | ₩51,266 | +0.29% | 1.1천 |
|---|
| 2026.01.26 | ₩50,847 | ₩50,847 | ₩50,638 | ₩50,638 | -0.41% | 500 |
|---|
| 2026.01.23 | ₩50,032 | ₩50,370 | ₩50,032 | ₩50,370 | +0.68% | 1.2천 |
|---|
| 2026.01.22 | ₩49,992 | ₩50,213 | ₩49,992 | ₩50,213 | +0.44% | 400 |
|---|
| 2026.01.21 | ₩49,724 | ₩49,789 | ₩49,361 | ₩49,789 | +0.13% | 1.1천 |
|---|
| 2026.01.20 | ₩48,838 | ₩49,382 | ₩48,838 | ₩49,382 | +1.11% | 400 |
|---|
| 2026.01.16 | ₩49,402 | ₩49,737 | ₩49,361 | ₩49,737 | +0.68% | 700 |
|---|
| 2026.01.15 | ₩49,375 | ₩49,616 | ₩49,375 | ₩49,596 | +0.45% | 1.2천 |
|---|
| 2026.01.14 | ₩49,282 | ₩49,422 | ₩49,282 | ₩49,422 | +0.28% | 200 |
|---|
| 2026.01.13 | ₩49,026 | ₩49,026 | ₩48,859 | ₩48,859 | -0.34% | 500 |
|---|
| 2026.01.12 | ₩49,348 | ₩49,407 | ₩49,348 | ₩49,407 | +0.12% | 500 |
|---|
| 2026.01.09 | ₩49,120 | ₩49,442 | ₩49,026 | ₩49,288 | +0.34% | 1.5천 |
|---|
| 2026.01.08 | ₩48,986 | ₩48,986 | ₩48,986 | ₩48,986 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩48,952 | ₩48,952 | ₩48,952 | ₩48,952 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩48,932 | ₩48,932 | ₩48,932 | ₩48,932 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩48,168 | ₩48,860 | ₩48,168 | ₩48,860 | +1.44% | 2.1천 |
|---|
| 2026.01.02 | ₩48,342 | ₩48,342 | ₩47,565 | ₩48,195 | -0.31% | 2.8천 |
|---|
| 2025.12.31 | ₩48,047 | ₩48,208 | ₩48,047 | ₩48,208 | +0.33% | 300 |
|---|
| 2025.12.30 | ₩48,275 | ₩48,463 | ₩47,404 | ₩48,267 | -0.02% | 2.6천 |
|---|
| 2025.12.29 | ₩47,296 | ₩48,161 | ₩47,296 | ₩48,161 | +1.83% | 400 |
|---|
| 2025.12.26 | ₩48,262 | ₩48,262 | ₩48,262 | ₩48,262 | 0.00% | 500 |
|---|
| 2025.12.24 | ₩48,349 | ₩48,349 | ₩48,349 | ₩48,349 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩48,101 | ₩48,214 | ₩48,101 | ₩48,214 | +0.23% | 1.4천 |
|---|
| 2025.12.22 | ₩47,913 | ₩47,967 | ₩47,865 | ₩47,865 | -0.10% | 800 |
|---|
| 2025.12.19 | ₩47,923 | ₩47,923 | ₩47,900 | ₩47,900 | -0.05% | 300 |
|---|
| 2025.12.18 | ₩48,074 | ₩48,074 | ₩48,074 | ₩48,074 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩47,739 | ₩47,739 | ₩47,498 | ₩47,672 | -0.14% | 500 |
|---|
| 2025.12.16 | ₩48,066 | ₩48,066 | ₩48,054 | ₩48,054 | -0.03% | 200 |
|---|
| 2025.12.15 | ₩48,456 | ₩48,456 | ₩48,168 | ₩48,277 | -0.37% | 1.2천 |
|---|
| 2025.12.12 | ₩48,007 | ₩48,161 | ₩47,729 | ₩47,838 | -0.35% | 600 |
|---|
| 2025.12.11 | ₩47,860 | ₩48,079 | ₩47,779 | ₩48,054 | +0.41% | 1.6천 |
|---|
| 2025.12.10 | ₩47,712 | ₩47,712 | ₩47,611 | ₩47,611 | -0.21% | 100 |
|---|
| 2025.12.09 | ₩47,451 | ₩47,451 | ₩47,451 | ₩47,451 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩47,350 | ₩47,551 | ₩47,296 | ₩47,363 | +0.03% | 2.5천 |
|---|
| 2025.12.05 | ₩47,766 | ₩47,766 | ₩47,504 | ₩47,504 | -0.55% | 400 |
|---|
| 2025.12.04 | ₩47,363 | ₩47,437 | ₩47,363 | ₩47,437 | +0.16% | 900 |
|---|
| 2025.12.03 | ₩46,948 | ₩47,382 | ₩46,948 | ₩47,382 | +0.93% | 400 |
|---|
| 2025.12.02 | ₩47,256 | ₩47,256 | ₩47,249 | ₩47,249 | -0.01% | 600 |
|---|
| 2025.12.01 | ₩47,216 | ₩47,216 | ₩47,082 | ₩47,170 | -0.10% | 1천 |
|---|
| 2025.11.28 | ₩47,377 | ₩47,377 | ₩47,377 | ₩47,377 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩46,961 | ₩47,113 | ₩46,961 | ₩47,113 | +0.32% | 300 |
|---|
| 2025.11.25 | ₩46,519 | ₩46,787 | ₩45,580 | ₩46,702 | +0.39% | 1.2천 |
|---|
| 2025.11.24 | ₩46,197 | ₩46,293 | ₩46,197 | ₩46,293 | +0.21% | 400 |
|---|
| 2025.11.21 | ₩46,049 | ₩46,130 | ₩46,035 | ₩46,035 | -0.03% | 300 |
|---|
| 2025.11.20 | ₩46,237 | ₩46,237 | ₩45,532 | ₩45,532 | -1.53% | 400 |
|---|
| 2025.11.19 | ₩46,143 | ₩46,143 | ₩45,714 | ₩45,883 | -0.56% | 1천 |
|---|
| 2025.11.18 | ₩46,049 | ₩46,221 | ₩46,049 | ₩46,221 | +0.37% | 1.8천 |
|---|
| 2025.11.17 | ₩46,611 | ₩46,611 | ₩46,611 | ₩46,611 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩47,028 | ₩47,074 | ₩45,955 | ₩46,980 | -0.10% | 900 |
|---|
| 2025.11.13 | ₩47,270 | ₩47,270 | ₩47,121 | ₩47,121 | -0.31% | 500 |
|---|
| 2025.11.12 | ₩47,068 | ₩47,270 | ₩47,068 | ₩47,270 | +0.43% | 700 |
|---|
| 2025.11.11 | ₩47,042 | ₩47,156 | ₩47,042 | ₩47,156 | +0.24% | 400 |
|---|
| 2025.11.10 | ₩47,013 | ₩47,013 | ₩47,013 | ₩47,013 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩46,398 | ₩46,398 | ₩46,288 | ₩46,288 | -0.24% | 600 |
|---|
| 2025.11.06 | ₩46,398 | ₩46,492 | ₩46,295 | ₩46,295 | -0.22% | 1.1천 |
|---|
| 2025.11.05 | ₩46,402 | ₩46,402 | ₩46,402 | ₩46,402 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩46,291 | ₩46,291 | ₩46,207 | ₩46,207 | -0.18% | 700 |
|---|
| 2025.11.03 | ₩46,494 | ₩46,494 | ₩46,494 | ₩46,494 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩46,411 | ₩46,411 | ₩46,411 | ₩46,411 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩46,505 | ₩46,572 | ₩46,505 | ₩46,572 | +0.14% | 600 |
|---|
| 2025.10.29 | ₩46,545 | ₩46,545 | ₩46,545 | ₩46,545 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩47,109 | ₩47,109 | ₩46,948 | ₩47,054 | -0.12% | 600 |
|---|
| 2025.10.27 | ₩47,001 | ₩47,149 | ₩47,001 | ₩47,149 | +0.31% | 400 |
|---|
| 2025.10.24 | ₩46,913 | ₩46,913 | ₩46,913 | ₩46,913 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩46,626 | ₩46,881 | ₩46,545 | ₩46,658 | +0.07% | 1.1천 |
|---|
| 2025.10.22 | ₩46,356 | ₩46,356 | ₩46,356 | ₩46,356 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩46,284 | ₩46,284 | ₩46,284 | ₩46,284 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩46,720 | ₩46,720 | ₩46,612 | ₩46,625 | -0.20% | 400 |
|---|
| 2025.10.17 | ₩46,269 | ₩46,269 | ₩46,269 | ₩46,269 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩46,264 | ₩46,264 | ₩46,162 | ₩46,162 | -0.22% | 300 |
|---|
| 2025.10.15 | ₩45,954 | ₩45,954 | ₩45,954 | ₩45,954 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩45,627 | ₩45,627 | ₩45,626 | ₩45,626 | -0.00% | 200 |
|---|
| 2025.10.13 | ₩45,794 | ₩45,794 | ₩45,592 | ₩45,592 | -0.44% | 400 |
|---|
| 2025.10.10 | ₩45,308 | ₩45,308 | ₩45,308 | ₩45,308 | 0.00% | 200 |
|---|