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 | ₩52,102 | ₩52,216 | ₩52,048 | ₩52,216 | +0.22% | 500 |
| 2026.10.08 | ₩51,969 | ₩51,969 | ₩51,969 | ₩51,969 | 0.00% | 300 |
| 2026.10.07 | ₩51,974 | ₩51,974 | ₩51,974 | ₩51,974 | 0.00% | 200 |
| 2026.10.06 | ₩52,236 | ₩52,288 | ₩52,236 | ₩52,288 | +0.10% | 400 |
| 2026.10.05 | ₩52,169 | ₩52,170 | ₩52,158 | ₩52,158 | -0.02% | 600 |
| 2026.10.02 | ₩52,055 | ₩52,232 | ₩52,055 | ₩52,232 | +0.34% | 300 |
| 2026.10.01 | ₩51,619 | ₩51,682 | ₩51,619 | ₩51,682 | +0.12% | 700 |
| 2026.09.30 | ₩52,324 | ₩52,324 | ₩52,324 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,324 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩52,397 | ₩52,397 | ₩52,397 | ₩52,397 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩52,910 | ₩52,910 | ₩52,910 | ₩52,910 | 0.00% | 300 |
|---|
| 2026.09.25 | ₩52,973 | ₩53,081 | ₩52,973 | ₩53,081 | +0.20% | 300 |
|---|
| 2026.09.24 | ₩52,772 | ₩52,772 | ₩52,719 | ₩52,719 | -0.10% | 600 |
|---|
| 2026.09.23 | ₩53,094 | ₩53,106 | ₩52,779 | ₩52,779 | -0.59% | 1.5천 |
|---|
| 2026.09.22 | ₩53,684 | ₩53,763 | ₩53,684 | ₩53,687 | +0.01% | 500 |
|---|
| 2026.09.21 | ₩53,483 | ₩53,483 | ₩53,483 | ₩53,483 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩52,933 | ₩53,051 | ₩52,839 | ₩53,051 | +0.22% | 800 |
|---|
| 2026.09.17 | ₩53,912 | ₩53,999 | ₩53,899 | ₩53,999 | +0.16% | 800 |
|---|
| 2026.09.16 | ₩53,738 | ₩53,738 | ₩53,121 | ₩53,285 | -0.84% | 3.7천 |
|---|
| 2026.09.15 | ₩53,684 | ₩53,684 | ₩53,550 | ₩53,606 | -0.14% | 1.5천 |
|---|
| 2026.09.14 | ₩53,993 | ₩54,066 | ₩53,899 | ₩53,899 | -0.17% | 400 |
|---|
| 2026.09.11 | ₩54,180 | ₩54,187 | ₩54,180 | ₩54,187 | +0.01% | 200 |
|---|
| 2026.09.10 | ₩53,443 | ₩53,539 | ₩53,443 | ₩53,539 | +0.18% | 200 |
|---|
| 2026.09.09 | ₩54,150 | ₩54,150 | ₩54,150 | ₩54,150 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩54,500 | ₩54,500 | ₩54,500 | ₩54,500 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩54,757 | ₩54,757 | ₩54,757 | ₩54,757 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩54,355 | ₩54,820 | ₩54,355 | ₩54,820 | +0.86% | 1천 |
|---|
| 2026.09.02 | ₩53,999 | ₩54,033 | ₩53,999 | ₩54,033 | +0.06% | 500 |
|---|
| 2026.09.01 | ₩53,872 | ₩53,880 | ₩53,872 | ₩53,880 | +0.01% | 300 |
|---|
| 2026.08.31 | ₩54,100 | ₩54,100 | ₩54,100 | ₩54,100 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩54,005 | ₩54,005 | ₩54,005 | ₩54,005 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩54,227 | ₩54,227 | ₩54,227 | ₩54,227 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩54,366 | ₩54,366 | ₩54,366 | ₩54,366 | 0.00% | 400 |
|---|
| 2026.08.25 | ₩54,395 | ₩54,585 | ₩54,395 | ₩54,585 | +0.35% | 400 |
|---|
| 2026.08.24 | ₩54,127 | ₩54,341 | ₩54,127 | ₩54,230 | +0.19% | 1.2천 |
|---|
| 2026.08.21 | ₩54,276 | ₩54,276 | ₩54,276 | ₩54,276 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩53,783 | ₩53,783 | ₩53,783 | ₩53,783 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩53,872 | ₩53,943 | ₩53,872 | ₩53,943 | +0.13% | 200 |
|---|
| 2026.08.18 | ₩53,706 | ₩53,706 | ₩53,706 | ₩53,706 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩54,195 | ₩54,195 | ₩54,195 | ₩54,195 | 0.00% | 400 |
|---|
| 2026.08.14 | ₩54,316 | ₩54,316 | ₩54,316 | ₩54,316 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩54,194 | ₩54,257 | ₩54,194 | ₩54,257 | +0.12% | 400 |
|---|
| 2026.08.12 | ₩54,167 | ₩54,285 | ₩54,167 | ₩54,285 | +0.22% | 300 |
|---|
| 2026.08.11 | ₩54,089 | ₩54,089 | ₩54,089 | ₩54,089 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩54,167 | ₩54,167 | ₩54,006 | ₩54,074 | -0.17% | 700 |
|---|
| 2026.08.07 | ₩54,382 | ₩54,543 | ₩54,368 | ₩54,543 | +0.30% | 1.7천 |
|---|
| 2026.08.06 | ₩53,942 | ₩53,942 | ₩53,942 | ₩53,942 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩53,805 | ₩53,926 | ₩53,805 | ₩53,876 | +0.13% | 900 |
|---|
| 2026.08.04 | ₩53,783 | ₩53,783 | ₩53,783 | ₩53,783 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩53,255 | ₩53,255 | ₩53,255 | ₩53,255 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩52,988 | ₩53,140 | ₩52,988 | ₩53,140 | +0.29% | 400 |
|---|
| 2026.07.30 | ₩53,506 | ₩53,506 | ₩53,506 | ₩53,506 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩52,625 | ₩52,759 | ₩52,524 | ₩52,524 | -0.19% | 600 |
|---|
| 2026.07.28 | ₩52,705 | ₩52,799 | ₩52,638 | ₩52,705 | 0.00% | 1.3천 |
|---|
| 2026.07.27 | ₩52,638 | ₩52,705 | ₩52,623 | ₩52,623 | -0.03% | 500 |
|---|
| 2026.07.24 | ₩52,394 | ₩52,394 | ₩52,394 | ₩52,394 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩52,035 | ₩52,035 | ₩52,035 | ₩52,035 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩52,712 | ₩52,745 | ₩52,657 | ₩52,657 | -0.10% | 900 |
|---|
| 2026.07.21 | ₩52,589 | ₩52,589 | ₩52,589 | ₩52,589 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩52,021 | ₩52,021 | ₩52,021 | ₩52,021 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩52,370 | ₩52,370 | ₩52,243 | ₩52,269 | -0.19% | 500 |
|---|
| 2026.07.16 | ₩52,477 | ₩52,477 | ₩52,358 | ₩52,358 | -0.23% | 700 |
|---|
| 2026.07.15 | ₩52,357 | ₩52,631 | ₩52,357 | ₩52,631 | +0.53% | 500 |
|---|
| 2026.07.14 | ₩52,397 | ₩52,424 | ₩52,397 | ₩52,424 | +0.05% | 600 |
|---|
| 2026.07.13 | ₩51,994 | ₩52,000 | ₩51,994 | ₩52,000 | +0.01% | 400 |
|---|
| 2026.07.10 | ₩52,460 | ₩52,460 | ₩52,460 | ₩52,460 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩52,057 | ₩52,057 | ₩52,057 | ₩52,057 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩51,994 | ₩52,237 | ₩51,994 | ₩52,237 | +0.47% | 300 |
|---|
| 2026.07.07 | ₩52,578 | ₩52,578 | ₩52,425 | ₩52,425 | -0.29% | 400 |
|---|
| 2026.07.06 | ₩52,477 | ₩52,808 | ₩52,477 | ₩52,808 | +0.63% | 300 |
|---|
| 2026.07.02 | ₩52,193 | ₩52,193 | ₩52,193 | ₩52,193 | 0.00% | 700 |
|---|
| 2026.07.01 | ₩51,569 | ₩51,569 | ₩51,569 | ₩51,569 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩51,860 | ₩51,874 | ₩51,659 | ₩51,820 | -0.08% | 1.2천 |
|---|
| 2026.06.29 | ₩51,646 | ₩51,901 | ₩51,632 | ₩51,766 | +0.23% | 1.6천 |
|---|
| 2026.06.26 | ₩51,927 | ₩51,927 | ₩51,636 | ₩51,636 | -0.56% | 700 |
|---|
| 2026.06.25 | ₩51,686 | ₩51,686 | ₩51,600 | ₩51,600 | -0.17% | 1.2천 |
|---|
| 2026.06.24 | ₩51,230 | ₩51,365 | ₩51,230 | ₩51,365 | +0.26% | 400 |
|---|
| 2026.06.23 | ₩51,297 | ₩51,297 | ₩50,962 | ₩51,076 | -0.43% | 2천 |
|---|
| 2026.06.22 | ₩52,092 | ₩52,092 | ₩52,092 | ₩52,092 | 0.00% | 600 |
|---|
| 2026.06.18 | ₩52,611 | ₩52,611 | ₩52,484 | ₩52,484 | -0.24% | 300 |
|---|
| 2026.06.17 | ₩52,924 | ₩52,924 | ₩52,924 | ₩52,924 | 0.00% | 600 |
|---|
| 2026.06.16 | ₩53,644 | ₩53,644 | ₩53,550 | ₩53,550 | -0.17% | 400 |
|---|
| 2026.06.15 | ₩53,443 | ₩53,443 | ₩53,443 | ₩53,443 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩53,208 | ₩53,208 | ₩53,208 | ₩53,208 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩52,786 | ₩52,994 | ₩52,732 | ₩52,973 | +0.36% | 1.2천 |
|---|
| 2026.06.10 | ₩51,764 | ₩51,764 | ₩51,764 | ₩51,764 | 0.00% | 600 |
|---|
| 2026.06.09 | ₩52,263 | ₩52,450 | ₩52,055 | ₩52,055 | -0.40% | 1.2천 |
|---|
| 2026.06.08 | ₩52,056 | ₩52,056 | ₩52,056 | ₩52,056 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩52,000 | ₩52,000 | ₩52,000 | ₩52,000 | 0.00% | 400 |
|---|
| 2026.06.04 | ₩52,987 | ₩52,987 | ₩52,410 | ₩52,410 | -1.09% | 1.7천 |
|---|
| 2026.06.03 | ₩53,094 | ₩53,094 | ₩53,014 | ₩53,014 | -0.15% | 400 |
|---|
| 2026.06.02 | ₩53,081 | ₩53,081 | ₩53,054 | ₩53,054 | -0.05% | 1천 |
|---|
| 2026.06.01 | ₩52,987 | ₩53,215 | ₩52,987 | ₩53,215 | +0.43% | 700 |
|---|
| 2026.05.29 | ₩53,872 | ₩53,872 | ₩53,664 | ₩53,664 | -0.39% | 400 |
|---|
| 2026.05.28 | ₩53,443 | ₩53,443 | ₩53,443 | ₩53,443 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩53,336 | ₩53,349 | ₩53,336 | ₩53,349 | +0.03% | 1천 |
|---|
| 2026.05.26 | ₩53,557 | ₩53,582 | ₩53,557 | ₩53,578 | +0.04% | 800 |
|---|
| 2026.05.22 | ₩53,081 | ₩53,215 | ₩53,023 | ₩53,081 | 0.00% | 1천 |
|---|
| 2026.05.21 | ₩52,747 | ₩53,192 | ₩52,747 | ₩53,192 | +0.84% | 500 |
|---|
| 2026.05.20 | ₩52,397 | ₩52,947 | ₩52,357 | ₩52,886 | +0.93% | 3천 |
|---|
| 2026.05.19 | ₩52,625 | ₩52,625 | ₩52,571 | ₩52,571 | -0.10% | 500 |
|---|
| 2026.05.18 | ₩52,739 | ₩53,002 | ₩52,739 | ₩53,002 | +0.50% | 300 |
|---|
| 2026.05.15 | ₩52,795 | ₩52,795 | ₩52,795 | ₩52,795 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩54,006 | ₩54,006 | ₩53,698 | ₩53,698 | -0.57% | 200 |
|---|
| 2026.05.13 | ₩53,148 | ₩53,543 | ₩53,148 | ₩53,543 | +0.74% | 1.3천 |
|---|
| 2026.05.12 | ₩53,483 | ₩53,483 | ₩53,443 | ₩53,443 | -0.08% | 200 |
|---|
| 2026.05.11 | ₩53,604 | ₩53,664 | ₩53,551 | ₩53,564 | -0.08% | 2.2천 |
|---|
| 2026.05.08 | ₩53,718 | ₩53,718 | ₩53,718 | ₩53,718 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩53,872 | ₩53,899 | ₩53,149 | ₩53,149 | -1.34% | 1.1천 |
|---|
| 2026.05.06 | ₩53,657 | ₩53,657 | ₩53,483 | ₩53,584 | -0.14% | 2천 |
|---|
| 2026.05.05 | ₩52,853 | ₩52,853 | ₩52,853 | ₩52,853 | 0.00% | 500 |
|---|
| 2026.05.04 | ₩52,316 | ₩52,410 | ₩51,746 | ₩51,780 | -1.03% | 3.9천 |
|---|
| 2026.05.01 | ₩52,920 | ₩52,920 | ₩52,626 | ₩52,724 | -0.37% | 1.7천 |
|---|
| 2026.04.30 | ₩53,007 | ₩53,007 | ₩53,007 | ₩53,007 | 0.00% | 600 |
|---|
| 2026.04.29 | ₩51,711 | ₩51,711 | ₩51,711 | ₩51,711 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩52,289 | ₩52,289 | ₩52,289 | ₩52,289 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩52,276 | ₩52,336 | ₩52,182 | ₩52,235 | -0.08% | 1.2천 |
|---|
| 2026.04.24 | ₩52,357 | ₩52,363 | ₩52,236 | ₩52,363 | +0.01% | 400 |
|---|
| 2026.04.23 | ₩52,121 | ₩52,121 | ₩52,121 | ₩52,121 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩52,424 | ₩52,471 | ₩52,424 | ₩52,471 | +0.09% | 600 |
|---|
| 2026.04.21 | ₩52,685 | ₩52,685 | ₩52,374 | ₩52,374 | -0.59% | 500 |
|---|
| 2026.04.20 | ₩53,303 | ₩53,303 | ₩53,303 | ₩53,303 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩53,657 | ₩53,718 | ₩53,657 | ₩53,718 | +0.11% | 200 |
|---|
| 2026.04.16 | ₩53,074 | ₩53,074 | ₩53,074 | ₩53,074 | 0.00% | 400 |
|---|
| 2026.04.15 | ₩53,228 | ₩53,228 | ₩53,000 | ₩53,114 | -0.21% | 1.9천 |
|---|
| 2026.04.14 | ₩53,242 | ₩53,483 | ₩53,242 | ₩53,483 | +0.45% | 400 |
|---|
| 2026.04.13 | ₩53,228 | ₩53,228 | ₩53,228 | ₩53,228 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩53,041 | ₩53,041 | ₩52,933 | ₩52,933 | -0.20% | 400 |
|---|
| 2026.04.09 | ₩53,336 | ₩53,336 | ₩53,050 | ₩53,050 | -0.54% | 600 |
|---|
| 2026.04.08 | ₩53,047 | ₩53,047 | ₩52,904 | ₩52,904 | -0.27% | 500 |
|---|
| 2026.04.07 | ₩50,908 | ₩51,276 | ₩50,908 | ₩51,276 | +0.72% | 1.6천 |
|---|
| 2026.04.06 | ₩49,500 | ₩51,304 | ₩49,500 | ₩51,210 | +3.45% | 1.3천 |
|---|
| 2026.04.02 | ₩50,130 | ₩51,056 | ₩50,117 | ₩50,995 | +1.73% | 3.8천 |
|---|
| 2026.04.01 | ₩51,538 | ₩51,538 | ₩51,372 | ₩51,372 | -0.32% | 400 |
|---|
| 2026.03.31 | ₩50,036 | ₩50,691 | ₩49,661 | ₩50,691 | +1.31% | 1.8천 |
|---|
| 2026.03.30 | ₩49,433 | ₩49,929 | ₩49,265 | ₩49,285 | -0.30% | 2.4천 |
|---|
| 2026.03.27 | ₩49,580 | ₩49,580 | ₩49,202 | ₩49,202 | -0.76% | 200 |
|---|
| 2026.03.26 | ₩50,157 | ₩50,157 | ₩49,656 | ₩49,656 | -1.00% | 2.1천 |
|---|
| 2026.03.25 | ₩50,627 | ₩50,627 | ₩50,499 | ₩50,499 | -0.25% | 500 |
|---|
| 2026.03.24 | ₩49,607 | ₩50,010 | ₩49,607 | ₩49,871 | +0.53% | 2천 |
|---|
| 2026.03.23 | ₩50,264 | ₩50,264 | ₩49,886 | ₩49,886 | -0.75% | 300 |
|---|
| 2026.03.20 | ₩49,138 | ₩49,155 | ₩49,138 | ₩49,155 | +0.04% | 100 |
|---|
| 2026.03.19 | ₩50,184 | ₩50,787 | ₩49,929 | ₩50,707 | +1.04% | 1.6천 |
|---|
| 2026.03.18 | ₩51,290 | ₩51,290 | ₩50,573 | ₩50,688 | -1.17% | 1.7천 |
|---|
| 2026.03.17 | ₩51,787 | ₩51,787 | ₩51,620 | ₩51,620 | -0.32% | 400 |
|---|
| 2026.03.16 | ₩51,150 | ₩51,386 | ₩51,096 | ₩51,386 | +0.46% | 600 |
|---|
| 2026.03.13 | ₩50,264 | ₩50,264 | ₩50,050 | ₩50,050 | -0.43% | 4천 |
|---|
| 2026.03.12 | ₩51,056 | ₩51,056 | ₩50,845 | ₩50,845 | -0.41% | 900 |
|---|
| 2026.03.11 | ₩51,391 | ₩51,471 | ₩51,349 | ₩51,349 | -0.08% | 1.6천 |
|---|
| 2026.03.10 | ₩51,753 | ₩52,048 | ₩50,919 | ₩50,919 | -1.61% | 1.6천 |
|---|
| 2026.03.09 | ₩50,640 | ₩51,552 | ₩50,640 | ₩51,552 | +1.80% | 3.3천 |
|---|
| 2026.03.06 | ₩51,297 | ₩51,458 | ₩50,962 | ₩51,294 | -0.01% | 6.8천 |
|---|
| 2026.03.05 | ₩51,498 | ₩51,565 | ₩51,297 | ₩51,351 | -0.29% | 2.6천 |
|---|
| 2026.03.04 | ₩52,450 | ₩52,986 | ₩52,424 | ₩52,986 | +1.02% | 1.5천 |
|---|
| 2026.03.03 | ₩52,464 | ₩52,668 | ₩51,525 | ₩52,623 | +0.30% | 4.8천 |
|---|
| 2026.03.02 | ₩54,026 | ₩54,245 | ₩53,885 | ₩54,245 | +0.40% | 1.2천 |
|---|
| 2026.02.27 | ₩55,027 | ₩55,027 | ₩55,027 | ₩55,027 | 0.00% | 400 |
|---|
| 2026.02.26 | ₩54,781 | ₩54,781 | ₩54,781 | ₩54,781 | 0.00% | 700 |
|---|
| 2026.02.25 | ₩54,934 | ₩55,151 | ₩54,934 | ₩55,151 | +0.40% | 400 |
|---|
| 2026.02.24 | ₩54,489 | ₩54,811 | ₩54,475 | ₩54,658 | +0.31% | 1.8천 |
|---|
| 2026.02.23 | ₩54,475 | ₩54,489 | ₩54,360 | ₩54,360 | -0.21% | 800 |
|---|
| 2026.02.20 | ₩54,247 | ₩54,415 | ₩54,247 | ₩54,415 | +0.31% | 700 |
|---|
| 2026.02.19 | ₩53,959 | ₩54,100 | ₩53,915 | ₩53,915 | -0.08% | 1천 |
|---|
| 2026.02.18 | ₩54,249 | ₩54,249 | ₩53,928 | ₩53,928 | -0.59% | 400 |
|---|
| 2026.02.17 | ₩53,617 | ₩54,121 | ₩53,617 | ₩54,121 | +0.94% | 1.9천 |
|---|
| 2026.02.13 | ₩54,046 | ₩54,046 | ₩54,002 | ₩54,002 | -0.08% | 400 |
|---|
| 2026.02.12 | ₩54,247 | ₩54,247 | ₩53,833 | ₩54,045 | -0.37% | 3천 |
|---|
| 2026.02.11 | ₩54,140 | ₩54,140 | ₩54,060 | ₩54,113 | -0.05% | 1.7천 |
|---|
| 2026.02.10 | ₩53,621 | ₩53,621 | ₩53,621 | ₩53,621 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩52,799 | ₩53,041 | ₩52,786 | ₩53,041 | +0.46% | 1.2천 |
|---|
| 2026.02.06 | ₩52,062 | ₩52,370 | ₩52,062 | ₩52,151 | +0.17% | 2.4천 |
|---|
| 2026.02.05 | ₩51,699 | ₩51,699 | ₩51,435 | ₩51,435 | -0.51% | 800 |
|---|
| 2026.02.04 | ₩52,021 | ₩52,095 | ₩51,986 | ₩51,986 | -0.07% | 1천 |
|---|
| 2026.02.03 | ₩50,707 | ₩51,492 | ₩50,707 | ₩51,492 | +1.55% | 500 |
|---|
| 2026.02.02 | ₩50,888 | ₩50,888 | ₩50,888 | ₩50,888 | 0.00% | 300 |
|---|
| 2026.01.30 | ₩51,002 | ₩51,002 | ₩50,627 | ₩50,696 | -0.60% | 600 |
|---|
| 2026.01.29 | ₩51,418 | ₩51,418 | ₩51,198 | ₩51,198 | -0.43% | 200 |
|---|
| 2026.01.28 | ₩50,999 | ₩50,999 | ₩50,734 | ₩50,887 | -0.22% | 1.1천 |
|---|
| 2026.01.27 | ₩51,123 | ₩51,310 | ₩51,123 | ₩51,270 | +0.29% | 1.1천 |
|---|
| 2026.01.26 | ₩50,852 | ₩50,852 | ₩50,643 | ₩50,643 | -0.41% | 500 |
|---|
| 2026.01.23 | ₩50,036 | ₩50,374 | ₩50,036 | ₩50,374 | +0.68% | 1.2천 |
|---|
| 2026.01.22 | ₩49,996 | ₩50,217 | ₩49,996 | ₩50,217 | +0.44% | 400 |
|---|
| 2026.01.21 | ₩49,728 | ₩49,794 | ₩49,366 | ₩49,794 | +0.13% | 1.1천 |
|---|
| 2026.01.20 | ₩48,843 | ₩49,386 | ₩48,843 | ₩49,386 | +1.11% | 400 |
|---|
| 2026.01.16 | ₩49,406 | ₩49,741 | ₩49,366 | ₩49,741 | +0.68% | 700 |
|---|
| 2026.01.15 | ₩49,379 | ₩49,621 | ₩49,379 | ₩49,601 | +0.45% | 1.2천 |
|---|
| 2026.01.14 | ₩49,287 | ₩49,426 | ₩49,287 | ₩49,426 | +0.28% | 200 |
|---|
| 2026.01.13 | ₩49,031 | ₩49,031 | ₩48,863 | ₩48,863 | -0.34% | 500 |
|---|
| 2026.01.12 | ₩49,352 | ₩49,411 | ₩49,352 | ₩49,411 | +0.12% | 500 |
|---|
| 2026.01.09 | ₩49,124 | ₩49,446 | ₩49,031 | ₩49,292 | +0.34% | 1.5천 |
|---|
| 2026.01.08 | ₩48,990 | ₩48,990 | ₩48,990 | ₩48,990 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩48,957 | ₩48,957 | ₩48,957 | ₩48,957 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩48,937 | ₩48,937 | ₩48,937 | ₩48,937 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩48,172 | ₩48,864 | ₩48,172 | ₩48,864 | +1.44% | 2.1천 |
|---|
| 2026.01.02 | ₩48,347 | ₩48,347 | ₩47,569 | ₩48,199 | -0.31% | 2.8천 |
|---|
| 2025.12.31 | ₩48,052 | ₩48,213 | ₩48,052 | ₩48,213 | +0.33% | 300 |
|---|
| 2025.12.30 | ₩48,280 | ₩48,467 | ₩47,408 | ₩48,272 | -0.02% | 2.6천 |
|---|
| 2025.12.29 | ₩47,301 | ₩48,166 | ₩47,301 | ₩48,166 | +1.83% | 400 |
|---|
| 2025.12.26 | ₩48,266 | ₩48,266 | ₩48,266 | ₩48,266 | 0.00% | 500 |
|---|
| 2025.12.24 | ₩48,353 | ₩48,353 | ₩48,353 | ₩48,353 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩48,105 | ₩48,218 | ₩48,105 | ₩48,218 | +0.23% | 1.4천 |
|---|
| 2025.12.22 | ₩47,918 | ₩47,971 | ₩47,869 | ₩47,869 | -0.10% | 800 |
|---|
| 2025.12.19 | ₩47,927 | ₩47,927 | ₩47,904 | ₩47,904 | -0.05% | 300 |
|---|
| 2025.12.18 | ₩48,078 | ₩48,078 | ₩48,078 | ₩48,078 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩47,743 | ₩47,743 | ₩47,502 | ₩47,676 | -0.14% | 500 |
|---|
| 2025.12.16 | ₩48,070 | ₩48,070 | ₩48,058 | ₩48,058 | -0.03% | 200 |
|---|
| 2025.12.15 | ₩48,461 | ₩48,461 | ₩48,172 | ₩48,281 | -0.37% | 1.2천 |
|---|
| 2025.12.12 | ₩48,011 | ₩48,166 | ₩47,734 | ₩47,842 | -0.35% | 600 |
|---|
| 2025.12.11 | ₩47,864 | ₩48,084 | ₩47,783 | ₩48,058 | +0.41% | 1.6천 |
|---|
| 2025.12.10 | ₩47,716 | ₩47,716 | ₩47,616 | ₩47,616 | -0.21% | 100 |
|---|
| 2025.12.09 | ₩47,455 | ₩47,455 | ₩47,455 | ₩47,455 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩47,354 | ₩47,555 | ₩47,301 | ₩47,368 | +0.03% | 2.5천 |
|---|
| 2025.12.05 | ₩47,770 | ₩47,770 | ₩47,508 | ₩47,508 | -0.55% | 400 |
|---|
| 2025.12.04 | ₩47,368 | ₩47,441 | ₩47,368 | ₩47,441 | +0.16% | 900 |
|---|
| 2025.12.03 | ₩46,952 | ₩47,386 | ₩46,952 | ₩47,386 | +0.93% | 400 |
|---|
| 2025.12.02 | ₩47,260 | ₩47,260 | ₩47,254 | ₩47,254 | -0.01% | 600 |
|---|
| 2025.12.01 | ₩47,220 | ₩47,220 | ₩47,086 | ₩47,175 | -0.10% | 1천 |
|---|
| 2025.11.28 | ₩47,381 | ₩47,381 | ₩47,381 | ₩47,381 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩46,965 | ₩47,117 | ₩46,965 | ₩47,117 | +0.32% | 300 |
|---|
| 2025.11.25 | ₩46,523 | ₩46,791 | ₩45,584 | ₩46,706 | +0.39% | 1.2천 |
|---|
| 2025.11.24 | ₩46,201 | ₩46,297 | ₩46,201 | ₩46,297 | +0.21% | 400 |
|---|
| 2025.11.21 | ₩46,053 | ₩46,134 | ₩46,039 | ₩46,039 | -0.03% | 300 |
|---|
| 2025.11.20 | ₩46,241 | ₩46,241 | ₩45,536 | ₩45,536 | -1.53% | 400 |
|---|
| 2025.11.19 | ₩46,147 | ₩46,147 | ₩45,718 | ₩45,887 | -0.56% | 1천 |
|---|
| 2025.11.18 | ₩46,053 | ₩46,225 | ₩46,053 | ₩46,225 | +0.37% | 1.8천 |
|---|
| 2025.11.17 | ₩46,615 | ₩46,615 | ₩46,615 | ₩46,615 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩47,032 | ₩47,078 | ₩45,959 | ₩46,984 | -0.10% | 900 |
|---|
| 2025.11.13 | ₩47,274 | ₩47,274 | ₩47,125 | ₩47,125 | -0.31% | 500 |
|---|
| 2025.11.12 | ₩47,073 | ₩47,274 | ₩47,073 | ₩47,274 | +0.43% | 700 |
|---|
| 2025.11.11 | ₩47,046 | ₩47,160 | ₩47,046 | ₩47,160 | +0.24% | 400 |
|---|
| 2025.11.10 | ₩47,018 | ₩47,018 | ₩47,018 | ₩47,018 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩46,402 | ₩46,402 | ₩46,292 | ₩46,292 | -0.24% | 600 |
|---|
| 2025.11.06 | ₩46,402 | ₩46,496 | ₩46,299 | ₩46,299 | -0.22% | 1.1천 |
|---|
| 2025.11.05 | ₩46,406 | ₩46,406 | ₩46,406 | ₩46,406 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩46,295 | ₩46,295 | ₩46,212 | ₩46,212 | -0.18% | 700 |
|---|
| 2025.11.03 | ₩46,499 | ₩46,499 | ₩46,499 | ₩46,499 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩46,415 | ₩46,415 | ₩46,415 | ₩46,415 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩46,509 | ₩46,576 | ₩46,509 | ₩46,576 | +0.14% | 600 |
|---|
| 2025.10.29 | ₩46,550 | ₩46,550 | ₩46,550 | ₩46,550 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩47,113 | ₩47,113 | ₩46,952 | ₩47,058 | -0.12% | 600 |
|---|
| 2025.10.27 | ₩47,006 | ₩47,153 | ₩47,006 | ₩47,153 | +0.31% | 400 |
|---|
| 2025.10.24 | ₩46,917 | ₩46,917 | ₩46,917 | ₩46,917 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩46,630 | ₩46,885 | ₩46,550 | ₩46,662 | +0.07% | 1.1천 |
|---|
| 2025.10.22 | ₩46,360 | ₩46,360 | ₩46,360 | ₩46,360 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩46,288 | ₩46,288 | ₩46,288 | ₩46,288 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩46,724 | ₩46,724 | ₩46,617 | ₩46,629 | -0.20% | 400 |
|---|
| 2025.10.17 | ₩46,273 | ₩46,273 | ₩46,273 | ₩46,273 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩46,268 | ₩46,268 | ₩46,166 | ₩46,166 | -0.22% | 300 |
|---|
| 2025.10.15 | ₩45,958 | ₩45,958 | ₩45,958 | ₩45,958 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩45,631 | ₩45,631 | ₩45,630 | ₩45,630 | -0.00% | 200 |
|---|
| 2025.10.13 | ₩45,799 | ₩45,799 | ₩45,596 | ₩45,596 | -0.44% | 400 |
|---|
| 2025.10.10 | ₩45,312 | ₩45,312 | ₩45,312 | ₩45,312 | 0.00% | 200 |
|---|