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 | ₩52,106 | ₩52,220 | ₩52,053 | ₩52,220 | +0.22% | 500 |
| 2026.10.08 | ₩51,974 | ₩51,974 | ₩51,974 | ₩51,974 | 0.00% | 300 |
| 2026.10.07 | ₩51,979 | ₩51,979 | ₩51,979 | ₩51,979 | 0.00% | 200 |
| 2026.10.06 | ₩52,241 | ₩52,293 | ₩52,241 | ₩52,293 | +0.10% | 400 |
| 2026.10.05 | ₩52,173 | ₩52,175 | ₩52,163 | ₩52,163 | -0.02% | 600 |
| 2026.10.02 | ₩52,059 | ₩52,236 | ₩52,059 | ₩52,236 | +0.34% | 300 |
| 2026.10.01 | ₩51,624 | ₩51,687 | ₩51,624 | ₩51,687 | +0.12% | 700 |
| 2026.09.30 | ₩52,329 | ₩52,329 | ₩52,329 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,329 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩52,401 | ₩52,401 | ₩52,401 | ₩52,401 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩52,915 | ₩52,915 | ₩52,915 | ₩52,915 | 0.00% | 300 |
|---|
| 2026.09.25 | ₩52,978 | ₩53,085 | ₩52,978 | ₩53,085 | +0.20% | 300 |
|---|
| 2026.09.24 | ₩52,777 | ₩52,777 | ₩52,723 | ₩52,723 | -0.10% | 600 |
|---|
| 2026.09.23 | ₩53,099 | ₩53,111 | ₩52,784 | ₩52,784 | -0.59% | 1.5천 |
|---|
| 2026.09.22 | ₩53,689 | ₩53,768 | ₩53,689 | ₩53,692 | +0.01% | 500 |
|---|
| 2026.09.21 | ₩53,488 | ₩53,488 | ₩53,488 | ₩53,488 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩52,938 | ₩53,056 | ₩52,844 | ₩53,056 | +0.22% | 800 |
|---|
| 2026.09.17 | ₩53,917 | ₩54,004 | ₩53,904 | ₩54,004 | +0.16% | 800 |
|---|
| 2026.09.16 | ₩53,743 | ₩53,743 | ₩53,126 | ₩53,289 | -0.84% | 3.7천 |
|---|
| 2026.09.15 | ₩53,689 | ₩53,689 | ₩53,555 | ₩53,611 | -0.14% | 1.5천 |
|---|
| 2026.09.14 | ₩53,998 | ₩54,071 | ₩53,904 | ₩53,904 | -0.17% | 400 |
|---|
| 2026.09.11 | ₩54,185 | ₩54,192 | ₩54,185 | ₩54,192 | +0.01% | 200 |
|---|
| 2026.09.10 | ₩53,448 | ₩53,544 | ₩53,448 | ₩53,544 | +0.18% | 200 |
|---|
| 2026.09.09 | ₩54,154 | ₩54,154 | ₩54,154 | ₩54,154 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩54,504 | ₩54,504 | ₩54,504 | ₩54,504 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩54,762 | ₩54,762 | ₩54,762 | ₩54,762 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩54,360 | ₩54,825 | ₩54,360 | ₩54,825 | +0.86% | 1천 |
|---|
| 2026.09.02 | ₩54,004 | ₩54,038 | ₩54,004 | ₩54,038 | +0.06% | 500 |
|---|
| 2026.09.01 | ₩53,877 | ₩53,885 | ₩53,877 | ₩53,885 | +0.01% | 300 |
|---|
| 2026.08.31 | ₩54,105 | ₩54,105 | ₩54,105 | ₩54,105 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩54,010 | ₩54,010 | ₩54,010 | ₩54,010 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩54,232 | ₩54,232 | ₩54,232 | ₩54,232 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩54,370 | ₩54,370 | ₩54,370 | ₩54,370 | 0.00% | 400 |
|---|
| 2026.08.25 | ₩54,400 | ₩54,590 | ₩54,400 | ₩54,590 | +0.35% | 400 |
|---|
| 2026.08.24 | ₩54,132 | ₩54,346 | ₩54,132 | ₩54,235 | +0.19% | 1.2천 |
|---|
| 2026.08.21 | ₩54,281 | ₩54,281 | ₩54,281 | ₩54,281 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩53,788 | ₩53,788 | ₩53,788 | ₩53,788 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩53,877 | ₩53,948 | ₩53,877 | ₩53,948 | +0.13% | 200 |
|---|
| 2026.08.18 | ₩53,710 | ₩53,710 | ₩53,710 | ₩53,710 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩54,200 | ₩54,200 | ₩54,200 | ₩54,200 | 0.00% | 400 |
|---|
| 2026.08.14 | ₩54,321 | ₩54,321 | ₩54,321 | ₩54,321 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩54,199 | ₩54,262 | ₩54,199 | ₩54,262 | +0.12% | 400 |
|---|
| 2026.08.12 | ₩54,172 | ₩54,290 | ₩54,172 | ₩54,290 | +0.22% | 300 |
|---|
| 2026.08.11 | ₩54,094 | ₩54,094 | ₩54,094 | ₩54,094 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩54,172 | ₩54,172 | ₩54,011 | ₩54,079 | -0.17% | 700 |
|---|
| 2026.08.07 | ₩54,386 | ₩54,547 | ₩54,373 | ₩54,547 | +0.30% | 1.7천 |
|---|
| 2026.08.06 | ₩53,947 | ₩53,947 | ₩53,947 | ₩53,947 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩53,810 | ₩53,930 | ₩53,810 | ₩53,881 | +0.13% | 900 |
|---|
| 2026.08.04 | ₩53,788 | ₩53,788 | ₩53,788 | ₩53,788 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩53,260 | ₩53,260 | ₩53,260 | ₩53,260 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩52,993 | ₩53,145 | ₩52,993 | ₩53,145 | +0.29% | 400 |
|---|
| 2026.07.30 | ₩53,511 | ₩53,511 | ₩53,511 | ₩53,511 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩52,629 | ₩52,764 | ₩52,529 | ₩52,529 | -0.19% | 600 |
|---|
| 2026.07.28 | ₩52,710 | ₩52,804 | ₩52,643 | ₩52,710 | 0.00% | 1.3천 |
|---|
| 2026.07.27 | ₩52,643 | ₩52,710 | ₩52,628 | ₩52,628 | -0.03% | 500 |
|---|
| 2026.07.24 | ₩52,399 | ₩52,399 | ₩52,399 | ₩52,399 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩52,039 | ₩52,039 | ₩52,039 | ₩52,039 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩52,717 | ₩52,750 | ₩52,662 | ₩52,662 | -0.10% | 900 |
|---|
| 2026.07.21 | ₩52,593 | ₩52,593 | ₩52,593 | ₩52,593 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩52,026 | ₩52,026 | ₩52,026 | ₩52,026 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩52,375 | ₩52,375 | ₩52,247 | ₩52,274 | -0.19% | 500 |
|---|
| 2026.07.16 | ₩52,482 | ₩52,482 | ₩52,363 | ₩52,363 | -0.23% | 700 |
|---|
| 2026.07.15 | ₩52,361 | ₩52,636 | ₩52,361 | ₩52,636 | +0.53% | 500 |
|---|
| 2026.07.14 | ₩52,401 | ₩52,428 | ₩52,401 | ₩52,428 | +0.05% | 600 |
|---|
| 2026.07.13 | ₩51,999 | ₩52,004 | ₩51,999 | ₩52,004 | +0.01% | 400 |
|---|
| 2026.07.10 | ₩52,465 | ₩52,465 | ₩52,465 | ₩52,465 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩52,062 | ₩52,062 | ₩52,062 | ₩52,062 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩51,999 | ₩52,242 | ₩51,999 | ₩52,242 | +0.47% | 300 |
|---|
| 2026.07.07 | ₩52,583 | ₩52,583 | ₩52,430 | ₩52,430 | -0.29% | 400 |
|---|
| 2026.07.06 | ₩52,482 | ₩52,813 | ₩52,482 | ₩52,813 | +0.63% | 300 |
|---|
| 2026.07.02 | ₩52,198 | ₩52,198 | ₩52,198 | ₩52,198 | 0.00% | 700 |
|---|
| 2026.07.01 | ₩51,574 | ₩51,574 | ₩51,574 | ₩51,574 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩51,865 | ₩51,878 | ₩51,664 | ₩51,825 | -0.08% | 1.2천 |
|---|
| 2026.06.29 | ₩51,650 | ₩51,905 | ₩51,637 | ₩51,771 | +0.23% | 1.6천 |
|---|
| 2026.06.26 | ₩51,932 | ₩51,932 | ₩51,641 | ₩51,641 | -0.56% | 700 |
|---|
| 2026.06.25 | ₩51,691 | ₩51,691 | ₩51,605 | ₩51,605 | -0.17% | 1.2천 |
|---|
| 2026.06.24 | ₩51,235 | ₩51,370 | ₩51,235 | ₩51,370 | +0.26% | 400 |
|---|
| 2026.06.23 | ₩51,302 | ₩51,302 | ₩50,966 | ₩51,080 | -0.43% | 2천 |
|---|
| 2026.06.22 | ₩52,097 | ₩52,097 | ₩52,097 | ₩52,097 | 0.00% | 600 |
|---|
| 2026.06.18 | ₩52,616 | ₩52,616 | ₩52,489 | ₩52,489 | -0.24% | 300 |
|---|
| 2026.06.17 | ₩52,929 | ₩52,929 | ₩52,929 | ₩52,929 | 0.00% | 600 |
|---|
| 2026.06.16 | ₩53,649 | ₩53,649 | ₩53,555 | ₩53,555 | -0.17% | 400 |
|---|
| 2026.06.15 | ₩53,448 | ₩53,448 | ₩53,448 | ₩53,448 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩53,213 | ₩53,213 | ₩53,213 | ₩53,213 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩52,790 | ₩52,998 | ₩52,737 | ₩52,978 | +0.36% | 1.2천 |
|---|
| 2026.06.10 | ₩51,768 | ₩51,768 | ₩51,768 | ₩51,768 | 0.00% | 600 |
|---|
| 2026.06.09 | ₩52,267 | ₩52,455 | ₩52,059 | ₩52,059 | -0.40% | 1.2천 |
|---|
| 2026.06.08 | ₩52,061 | ₩52,061 | ₩52,061 | ₩52,061 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩52,004 | ₩52,004 | ₩52,004 | ₩52,004 | 0.00% | 400 |
|---|
| 2026.06.04 | ₩52,992 | ₩52,992 | ₩52,415 | ₩52,415 | -1.09% | 1.7천 |
|---|
| 2026.06.03 | ₩53,099 | ₩53,099 | ₩53,018 | ₩53,018 | -0.15% | 400 |
|---|
| 2026.06.02 | ₩53,085 | ₩53,085 | ₩53,059 | ₩53,059 | -0.05% | 1천 |
|---|
| 2026.06.01 | ₩52,992 | ₩53,220 | ₩52,992 | ₩53,220 | +0.43% | 700 |
|---|
| 2026.05.29 | ₩53,877 | ₩53,877 | ₩53,669 | ₩53,669 | -0.39% | 400 |
|---|
| 2026.05.28 | ₩53,448 | ₩53,448 | ₩53,448 | ₩53,448 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩53,340 | ₩53,354 | ₩53,340 | ₩53,354 | +0.03% | 1천 |
|---|
| 2026.05.26 | ₩53,562 | ₩53,587 | ₩53,562 | ₩53,583 | +0.04% | 800 |
|---|
| 2026.05.22 | ₩53,085 | ₩53,220 | ₩53,028 | ₩53,085 | 0.00% | 1천 |
|---|
| 2026.05.21 | ₩52,752 | ₩53,197 | ₩52,752 | ₩53,197 | +0.84% | 500 |
|---|
| 2026.05.20 | ₩52,401 | ₩52,951 | ₩52,361 | ₩52,891 | +0.93% | 3천 |
|---|
| 2026.05.19 | ₩52,629 | ₩52,629 | ₩52,576 | ₩52,576 | -0.10% | 500 |
|---|
| 2026.05.18 | ₩52,743 | ₩53,006 | ₩52,743 | ₩53,006 | +0.50% | 300 |
|---|
| 2026.05.15 | ₩52,800 | ₩52,800 | ₩52,800 | ₩52,800 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩54,011 | ₩54,011 | ₩53,702 | ₩53,702 | -0.57% | 200 |
|---|
| 2026.05.13 | ₩53,153 | ₩53,548 | ₩53,153 | ₩53,548 | +0.74% | 1.3천 |
|---|
| 2026.05.12 | ₩53,488 | ₩53,488 | ₩53,448 | ₩53,448 | -0.08% | 200 |
|---|
| 2026.05.11 | ₩53,609 | ₩53,669 | ₩53,556 | ₩53,568 | -0.08% | 2.2천 |
|---|
| 2026.05.08 | ₩53,723 | ₩53,723 | ₩53,723 | ₩53,723 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩53,877 | ₩53,904 | ₩53,154 | ₩53,154 | -1.34% | 1.1천 |
|---|
| 2026.05.06 | ₩53,662 | ₩53,662 | ₩53,488 | ₩53,588 | -0.14% | 2천 |
|---|
| 2026.05.05 | ₩52,857 | ₩52,857 | ₩52,857 | ₩52,857 | 0.00% | 500 |
|---|
| 2026.05.04 | ₩52,321 | ₩52,415 | ₩51,751 | ₩51,785 | -1.03% | 3.9천 |
|---|
| 2026.05.01 | ₩52,925 | ₩52,925 | ₩52,631 | ₩52,729 | -0.37% | 1.7천 |
|---|
| 2026.04.30 | ₩53,012 | ₩53,012 | ₩53,012 | ₩53,012 | 0.00% | 600 |
|---|
| 2026.04.29 | ₩51,716 | ₩51,716 | ₩51,716 | ₩51,716 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩52,294 | ₩52,294 | ₩52,294 | ₩52,294 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩52,281 | ₩52,341 | ₩52,187 | ₩52,239 | -0.08% | 1.2천 |
|---|
| 2026.04.24 | ₩52,361 | ₩52,368 | ₩52,241 | ₩52,368 | +0.01% | 400 |
|---|
| 2026.04.23 | ₩52,125 | ₩52,125 | ₩52,125 | ₩52,125 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩52,428 | ₩52,475 | ₩52,428 | ₩52,475 | +0.09% | 600 |
|---|
| 2026.04.21 | ₩52,690 | ₩52,690 | ₩52,379 | ₩52,379 | -0.59% | 500 |
|---|
| 2026.04.20 | ₩53,308 | ₩53,308 | ₩53,308 | ₩53,308 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩53,662 | ₩53,723 | ₩53,662 | ₩53,723 | +0.11% | 200 |
|---|
| 2026.04.16 | ₩53,079 | ₩53,079 | ₩53,079 | ₩53,079 | 0.00% | 400 |
|---|
| 2026.04.15 | ₩53,233 | ₩53,233 | ₩53,005 | ₩53,119 | -0.21% | 1.9천 |
|---|
| 2026.04.14 | ₩53,246 | ₩53,488 | ₩53,246 | ₩53,488 | +0.45% | 400 |
|---|
| 2026.04.13 | ₩53,233 | ₩53,233 | ₩53,233 | ₩53,233 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩53,045 | ₩53,045 | ₩52,938 | ₩52,938 | -0.20% | 400 |
|---|
| 2026.04.09 | ₩53,340 | ₩53,340 | ₩53,055 | ₩53,055 | -0.54% | 600 |
|---|
| 2026.04.08 | ₩53,052 | ₩53,052 | ₩52,908 | ₩52,908 | -0.27% | 500 |
|---|
| 2026.04.07 | ₩50,913 | ₩51,280 | ₩50,913 | ₩51,280 | +0.72% | 1.6천 |
|---|
| 2026.04.06 | ₩49,504 | ₩51,308 | ₩49,504 | ₩51,214 | +3.45% | 1.3천 |
|---|
| 2026.04.02 | ₩50,135 | ₩51,060 | ₩50,121 | ₩51,000 | +1.73% | 3.8천 |
|---|
| 2026.04.01 | ₩51,543 | ₩51,543 | ₩51,377 | ₩51,377 | -0.32% | 400 |
|---|
| 2026.03.31 | ₩50,041 | ₩50,695 | ₩49,665 | ₩50,695 | +1.31% | 1.8천 |
|---|
| 2026.03.30 | ₩49,437 | ₩49,934 | ₩49,270 | ₩49,290 | -0.30% | 2.4천 |
|---|
| 2026.03.27 | ₩49,585 | ₩49,585 | ₩49,207 | ₩49,207 | -0.76% | 200 |
|---|
| 2026.03.26 | ₩50,162 | ₩50,162 | ₩49,660 | ₩49,660 | -1.00% | 2.1천 |
|---|
| 2026.03.25 | ₩50,631 | ₩50,631 | ₩50,504 | ₩50,504 | -0.25% | 500 |
|---|
| 2026.03.24 | ₩49,612 | ₩50,014 | ₩49,612 | ₩49,876 | +0.53% | 2천 |
|---|
| 2026.03.23 | ₩50,269 | ₩50,269 | ₩49,891 | ₩49,891 | -0.75% | 300 |
|---|
| 2026.03.20 | ₩49,142 | ₩49,160 | ₩49,142 | ₩49,160 | +0.04% | 100 |
|---|
| 2026.03.19 | ₩50,188 | ₩50,792 | ₩49,934 | ₩50,712 | +1.04% | 1.6천 |
|---|
| 2026.03.18 | ₩51,295 | ₩51,295 | ₩50,577 | ₩50,693 | -1.17% | 1.7천 |
|---|
| 2026.03.17 | ₩51,791 | ₩51,791 | ₩51,625 | ₩51,625 | -0.32% | 400 |
|---|
| 2026.03.16 | ₩51,154 | ₩51,390 | ₩51,100 | ₩51,390 | +0.46% | 600 |
|---|
| 2026.03.13 | ₩50,269 | ₩50,269 | ₩50,054 | ₩50,054 | -0.43% | 4천 |
|---|
| 2026.03.12 | ₩51,060 | ₩51,060 | ₩50,850 | ₩50,850 | -0.41% | 900 |
|---|
| 2026.03.11 | ₩51,396 | ₩51,476 | ₩51,354 | ₩51,354 | -0.08% | 1.6천 |
|---|
| 2026.03.10 | ₩51,758 | ₩52,053 | ₩50,923 | ₩50,923 | -1.61% | 1.6천 |
|---|
| 2026.03.09 | ₩50,644 | ₩51,556 | ₩50,644 | ₩51,556 | +1.80% | 3.3천 |
|---|
| 2026.03.06 | ₩51,302 | ₩51,463 | ₩50,966 | ₩51,299 | -0.01% | 6.8천 |
|---|
| 2026.03.05 | ₩51,503 | ₩51,570 | ₩51,302 | ₩51,355 | -0.29% | 2.6천 |
|---|
| 2026.03.04 | ₩52,455 | ₩52,990 | ₩52,428 | ₩52,990 | +1.02% | 1.5천 |
|---|
| 2026.03.03 | ₩52,469 | ₩52,672 | ₩51,530 | ₩52,628 | +0.30% | 4.8천 |
|---|
| 2026.03.02 | ₩54,031 | ₩54,250 | ₩53,890 | ₩54,250 | +0.40% | 1.2천 |
|---|
| 2026.02.27 | ₩55,032 | ₩55,032 | ₩55,032 | ₩55,032 | 0.00% | 400 |
|---|
| 2026.02.26 | ₩54,786 | ₩54,786 | ₩54,786 | ₩54,786 | 0.00% | 700 |
|---|
| 2026.02.25 | ₩54,939 | ₩55,156 | ₩54,939 | ₩55,156 | +0.40% | 400 |
|---|
| 2026.02.24 | ₩54,494 | ₩54,816 | ₩54,480 | ₩54,663 | +0.31% | 1.8천 |
|---|
| 2026.02.23 | ₩54,480 | ₩54,494 | ₩54,365 | ₩54,365 | -0.21% | 800 |
|---|
| 2026.02.20 | ₩54,252 | ₩54,420 | ₩54,252 | ₩54,420 | +0.31% | 700 |
|---|
| 2026.02.19 | ₩53,964 | ₩54,105 | ₩53,920 | ₩53,920 | -0.08% | 1천 |
|---|
| 2026.02.18 | ₩54,254 | ₩54,254 | ₩53,933 | ₩53,933 | -0.59% | 400 |
|---|
| 2026.02.17 | ₩53,622 | ₩54,126 | ₩53,622 | ₩54,126 | +0.94% | 1.9천 |
|---|
| 2026.02.13 | ₩54,051 | ₩54,051 | ₩54,007 | ₩54,007 | -0.08% | 400 |
|---|
| 2026.02.12 | ₩54,252 | ₩54,252 | ₩53,838 | ₩54,050 | -0.37% | 3천 |
|---|
| 2026.02.11 | ₩54,145 | ₩54,145 | ₩54,065 | ₩54,118 | -0.05% | 1.7천 |
|---|
| 2026.02.10 | ₩53,626 | ₩53,626 | ₩53,626 | ₩53,626 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩52,804 | ₩53,045 | ₩52,790 | ₩53,045 | +0.46% | 1.2천 |
|---|
| 2026.02.06 | ₩52,066 | ₩52,375 | ₩52,066 | ₩52,156 | +0.17% | 2.4천 |
|---|
| 2026.02.05 | ₩51,704 | ₩51,704 | ₩51,440 | ₩51,440 | -0.51% | 800 |
|---|
| 2026.02.04 | ₩52,026 | ₩52,100 | ₩51,991 | ₩51,991 | -0.07% | 1천 |
|---|
| 2026.02.03 | ₩50,712 | ₩51,496 | ₩50,712 | ₩51,496 | +1.55% | 500 |
|---|
| 2026.02.02 | ₩50,893 | ₩50,893 | ₩50,893 | ₩50,893 | 0.00% | 300 |
|---|
| 2026.01.30 | ₩51,007 | ₩51,007 | ₩50,631 | ₩50,701 | -0.60% | 600 |
|---|
| 2026.01.29 | ₩51,422 | ₩51,422 | ₩51,202 | ₩51,202 | -0.43% | 200 |
|---|
| 2026.01.28 | ₩51,004 | ₩51,004 | ₩50,738 | ₩50,891 | -0.22% | 1.1천 |
|---|
| 2026.01.27 | ₩51,127 | ₩51,315 | ₩51,127 | ₩51,275 | +0.29% | 1.1천 |
|---|
| 2026.01.26 | ₩50,856 | ₩50,856 | ₩50,647 | ₩50,647 | -0.41% | 500 |
|---|
| 2026.01.23 | ₩50,041 | ₩50,379 | ₩50,041 | ₩50,379 | +0.68% | 1.2천 |
|---|
| 2026.01.22 | ₩50,001 | ₩50,222 | ₩50,001 | ₩50,222 | +0.44% | 400 |
|---|
| 2026.01.21 | ₩49,732 | ₩49,798 | ₩49,370 | ₩49,798 | +0.13% | 1.1천 |
|---|
| 2026.01.20 | ₩48,847 | ₩49,390 | ₩48,847 | ₩49,390 | +1.11% | 400 |
|---|
| 2026.01.16 | ₩49,411 | ₩49,746 | ₩49,370 | ₩49,746 | +0.68% | 700 |
|---|
| 2026.01.15 | ₩49,384 | ₩49,625 | ₩49,384 | ₩49,605 | +0.45% | 1.2천 |
|---|
| 2026.01.14 | ₩49,291 | ₩49,431 | ₩49,291 | ₩49,431 | +0.28% | 200 |
|---|
| 2026.01.13 | ₩49,035 | ₩49,035 | ₩48,867 | ₩48,867 | -0.34% | 500 |
|---|
| 2026.01.12 | ₩49,357 | ₩49,416 | ₩49,357 | ₩49,416 | +0.12% | 500 |
|---|
| 2026.01.09 | ₩49,129 | ₩49,451 | ₩49,035 | ₩49,297 | +0.34% | 1.5천 |
|---|
| 2026.01.08 | ₩48,995 | ₩48,995 | ₩48,995 | ₩48,995 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩48,961 | ₩48,961 | ₩48,961 | ₩48,961 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩48,941 | ₩48,941 | ₩48,941 | ₩48,941 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩48,177 | ₩48,869 | ₩48,177 | ₩48,869 | +1.44% | 2.1천 |
|---|
| 2026.01.02 | ₩48,351 | ₩48,351 | ₩47,573 | ₩48,203 | -0.31% | 2.8천 |
|---|
| 2025.12.31 | ₩48,056 | ₩48,217 | ₩48,056 | ₩48,217 | +0.33% | 300 |
|---|
| 2025.12.30 | ₩48,284 | ₩48,472 | ₩47,412 | ₩48,276 | -0.02% | 2.6천 |
|---|
| 2025.12.29 | ₩47,305 | ₩48,170 | ₩47,305 | ₩48,170 | +1.83% | 400 |
|---|
| 2025.12.26 | ₩48,271 | ₩48,271 | ₩48,271 | ₩48,271 | 0.00% | 500 |
|---|
| 2025.12.24 | ₩48,358 | ₩48,358 | ₩48,358 | ₩48,358 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩48,110 | ₩48,222 | ₩48,110 | ₩48,222 | +0.23% | 1.4천 |
|---|
| 2025.12.22 | ₩47,922 | ₩47,975 | ₩47,874 | ₩47,874 | -0.10% | 800 |
|---|
| 2025.12.19 | ₩47,931 | ₩47,931 | ₩47,908 | ₩47,908 | -0.05% | 300 |
|---|
| 2025.12.18 | ₩48,083 | ₩48,083 | ₩48,083 | ₩48,083 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩47,747 | ₩47,747 | ₩47,506 | ₩47,680 | -0.14% | 500 |
|---|
| 2025.12.16 | ₩48,075 | ₩48,075 | ₩48,063 | ₩48,063 | -0.03% | 200 |
|---|
| 2025.12.15 | ₩48,465 | ₩48,465 | ₩48,177 | ₩48,285 | -0.37% | 1.2천 |
|---|
| 2025.12.12 | ₩48,016 | ₩48,170 | ₩47,738 | ₩47,847 | -0.35% | 600 |
|---|
| 2025.12.11 | ₩47,868 | ₩48,088 | ₩47,788 | ₩48,063 | +0.41% | 1.6천 |
|---|
| 2025.12.10 | ₩47,721 | ₩47,721 | ₩47,620 | ₩47,620 | -0.21% | 100 |
|---|
| 2025.12.09 | ₩47,459 | ₩47,459 | ₩47,459 | ₩47,459 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩47,358 | ₩47,560 | ₩47,305 | ₩47,372 | +0.03% | 2.5천 |
|---|
| 2025.12.05 | ₩47,774 | ₩47,774 | ₩47,513 | ₩47,513 | -0.55% | 400 |
|---|
| 2025.12.04 | ₩47,372 | ₩47,446 | ₩47,372 | ₩47,446 | +0.16% | 900 |
|---|
| 2025.12.03 | ₩46,956 | ₩47,391 | ₩46,956 | ₩47,391 | +0.93% | 400 |
|---|
| 2025.12.02 | ₩47,265 | ₩47,265 | ₩47,258 | ₩47,258 | -0.01% | 600 |
|---|
| 2025.12.01 | ₩47,224 | ₩47,224 | ₩47,090 | ₩47,179 | -0.10% | 1천 |
|---|
| 2025.11.28 | ₩47,385 | ₩47,385 | ₩47,385 | ₩47,385 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩46,970 | ₩47,121 | ₩46,970 | ₩47,121 | +0.32% | 300 |
|---|
| 2025.11.25 | ₩46,527 | ₩46,795 | ₩45,588 | ₩46,711 | +0.39% | 1.2천 |
|---|
| 2025.11.24 | ₩46,205 | ₩46,302 | ₩46,205 | ₩46,302 | +0.21% | 400 |
|---|
| 2025.11.21 | ₩46,057 | ₩46,138 | ₩46,043 | ₩46,043 | -0.03% | 300 |
|---|
| 2025.11.20 | ₩46,245 | ₩46,245 | ₩45,540 | ₩45,540 | -1.53% | 400 |
|---|
| 2025.11.19 | ₩46,151 | ₩46,151 | ₩45,722 | ₩45,891 | -0.56% | 1천 |
|---|
| 2025.11.18 | ₩46,057 | ₩46,229 | ₩46,057 | ₩46,229 | +0.37% | 1.8천 |
|---|
| 2025.11.17 | ₩46,619 | ₩46,619 | ₩46,619 | ₩46,619 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩47,037 | ₩47,082 | ₩45,964 | ₩46,988 | -0.10% | 900 |
|---|
| 2025.11.13 | ₩47,278 | ₩47,278 | ₩47,129 | ₩47,129 | -0.31% | 500 |
|---|
| 2025.11.12 | ₩47,077 | ₩47,278 | ₩47,077 | ₩47,278 | +0.43% | 700 |
|---|
| 2025.11.11 | ₩47,050 | ₩47,164 | ₩47,050 | ₩47,164 | +0.24% | 400 |
|---|
| 2025.11.10 | ₩47,022 | ₩47,022 | ₩47,022 | ₩47,022 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩46,406 | ₩46,406 | ₩46,296 | ₩46,296 | -0.24% | 600 |
|---|
| 2025.11.06 | ₩46,406 | ₩46,500 | ₩46,303 | ₩46,303 | -0.22% | 1.1천 |
|---|
| 2025.11.05 | ₩46,410 | ₩46,410 | ₩46,410 | ₩46,410 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩46,299 | ₩46,299 | ₩46,216 | ₩46,216 | -0.18% | 700 |
|---|
| 2025.11.03 | ₩46,503 | ₩46,503 | ₩46,503 | ₩46,503 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩46,420 | ₩46,420 | ₩46,420 | ₩46,420 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩46,514 | ₩46,581 | ₩46,514 | ₩46,581 | +0.14% | 600 |
|---|
| 2025.10.29 | ₩46,554 | ₩46,554 | ₩46,554 | ₩46,554 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩47,117 | ₩47,117 | ₩46,956 | ₩47,062 | -0.12% | 600 |
|---|
| 2025.10.27 | ₩47,010 | ₩47,157 | ₩47,010 | ₩47,157 | +0.31% | 400 |
|---|
| 2025.10.24 | ₩46,921 | ₩46,921 | ₩46,921 | ₩46,921 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩46,634 | ₩46,889 | ₩46,554 | ₩46,666 | +0.07% | 1.1천 |
|---|
| 2025.10.22 | ₩46,365 | ₩46,365 | ₩46,365 | ₩46,365 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩46,292 | ₩46,292 | ₩46,292 | ₩46,292 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩46,728 | ₩46,728 | ₩46,621 | ₩46,633 | -0.20% | 400 |
|---|
| 2025.10.17 | ₩46,277 | ₩46,277 | ₩46,277 | ₩46,277 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩46,272 | ₩46,272 | ₩46,170 | ₩46,170 | -0.22% | 300 |
|---|
| 2025.10.15 | ₩45,962 | ₩45,962 | ₩45,962 | ₩45,962 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩45,635 | ₩45,635 | ₩45,634 | ₩45,634 | -0.00% | 200 |
|---|
| 2025.10.13 | ₩45,803 | ₩45,803 | ₩45,600 | ₩45,600 | -0.44% | 400 |
|---|
| 2025.10.10 | ₩45,316 | ₩45,316 | ₩45,316 | ₩45,316 | 0.00% | 200 |
|---|