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 | ₩52,060 | ₩52,174 | ₩52,006 | ₩52,174 | +0.22% | 500 |
| 2026.10.08 | ₩51,927 | ₩51,927 | ₩51,927 | ₩51,927 | 0.00% | 300 |
| 2026.10.07 | ₩51,932 | ₩51,932 | ₩51,932 | ₩51,932 | 0.00% | 200 |
| 2026.10.06 | ₩52,194 | ₩52,246 | ₩52,194 | ₩52,246 | +0.10% | 400 |
| 2026.10.05 | ₩52,127 | ₩52,128 | ₩52,116 | ₩52,116 | -0.02% | 600 |
| 2026.10.02 | ₩52,013 | ₩52,190 | ₩52,013 | ₩52,190 | +0.34% | 300 |
| 2026.10.01 | ₩51,577 | ₩51,640 | ₩51,577 | ₩51,640 | +0.12% | 700 |
| 2026.09.30 | ₩52,282 | ₩52,282 | ₩52,282 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,282 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩52,355 | ₩52,355 | ₩52,355 | ₩52,355 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩52,868 | ₩52,868 | ₩52,868 | ₩52,868 | 0.00% | 300 |
|---|
| 2026.09.25 | ₩52,931 | ₩53,038 | ₩52,931 | ₩53,038 | +0.20% | 300 |
|---|
| 2026.09.24 | ₩52,730 | ₩52,730 | ₩52,676 | ₩52,676 | -0.10% | 600 |
|---|
| 2026.09.23 | ₩53,051 | ₩53,063 | ₩52,736 | ₩52,736 | -0.59% | 1.5천 |
|---|
| 2026.09.22 | ₩53,641 | ₩53,720 | ₩53,641 | ₩53,644 | +0.01% | 500 |
|---|
| 2026.09.21 | ₩53,440 | ₩53,440 | ₩53,440 | ₩53,440 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩52,891 | ₩53,009 | ₩52,797 | ₩53,009 | +0.22% | 800 |
|---|
| 2026.09.17 | ₩53,869 | ₩53,956 | ₩53,855 | ₩53,956 | +0.16% | 800 |
|---|
| 2026.09.16 | ₩53,695 | ₩53,695 | ₩53,078 | ₩53,242 | -0.84% | 3.7천 |
|---|
| 2026.09.15 | ₩53,641 | ₩53,641 | ₩53,507 | ₩53,563 | -0.14% | 1.5천 |
|---|
| 2026.09.14 | ₩53,949 | ₩54,023 | ₩53,855 | ₩53,855 | -0.17% | 400 |
|---|
| 2026.09.11 | ₩54,137 | ₩54,144 | ₩54,137 | ₩54,144 | +0.01% | 200 |
|---|
| 2026.09.10 | ₩53,400 | ₩53,496 | ₩53,400 | ₩53,496 | +0.18% | 200 |
|---|
| 2026.09.09 | ₩54,106 | ₩54,106 | ₩54,106 | ₩54,106 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩54,456 | ₩54,456 | ₩54,456 | ₩54,456 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩54,713 | ₩54,713 | ₩54,713 | ₩54,713 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩54,311 | ₩54,776 | ₩54,311 | ₩54,776 | +0.86% | 1천 |
|---|
| 2026.09.02 | ₩53,956 | ₩53,989 | ₩53,956 | ₩53,989 | +0.06% | 500 |
|---|
| 2026.09.01 | ₩53,829 | ₩53,837 | ₩53,829 | ₩53,837 | +0.01% | 300 |
|---|
| 2026.08.31 | ₩54,056 | ₩54,056 | ₩54,056 | ₩54,056 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩53,961 | ₩53,961 | ₩53,961 | ₩53,961 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩54,184 | ₩54,184 | ₩54,184 | ₩54,184 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩54,322 | ₩54,322 | ₩54,322 | ₩54,322 | 0.00% | 400 |
|---|
| 2026.08.25 | ₩54,351 | ₩54,541 | ₩54,351 | ₩54,541 | +0.35% | 400 |
|---|
| 2026.08.24 | ₩54,083 | ₩54,298 | ₩54,083 | ₩54,186 | +0.19% | 1.2천 |
|---|
| 2026.08.21 | ₩54,232 | ₩54,232 | ₩54,232 | ₩54,232 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩53,740 | ₩53,740 | ₩53,740 | ₩53,740 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩53,829 | ₩53,900 | ₩53,829 | ₩53,900 | +0.13% | 200 |
|---|
| 2026.08.18 | ₩53,662 | ₩53,662 | ₩53,662 | ₩53,662 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩54,152 | ₩54,152 | ₩54,152 | ₩54,152 | 0.00% | 400 |
|---|
| 2026.08.14 | ₩54,272 | ₩54,272 | ₩54,272 | ₩54,272 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩54,150 | ₩54,213 | ₩54,150 | ₩54,213 | +0.12% | 400 |
|---|
| 2026.08.12 | ₩54,123 | ₩54,241 | ₩54,123 | ₩54,241 | +0.22% | 300 |
|---|
| 2026.08.11 | ₩54,046 | ₩54,046 | ₩54,046 | ₩54,046 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩54,123 | ₩54,123 | ₩53,963 | ₩54,031 | -0.17% | 700 |
|---|
| 2026.08.07 | ₩54,338 | ₩54,499 | ₩54,324 | ₩54,499 | +0.30% | 1.7천 |
|---|
| 2026.08.06 | ₩53,898 | ₩53,898 | ₩53,898 | ₩53,898 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩53,762 | ₩53,882 | ₩53,762 | ₩53,833 | +0.13% | 900 |
|---|
| 2026.08.04 | ₩53,740 | ₩53,740 | ₩53,740 | ₩53,740 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩53,212 | ₩53,212 | ₩53,212 | ₩53,212 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩52,946 | ₩53,097 | ₩52,946 | ₩53,097 | +0.29% | 400 |
|---|
| 2026.07.30 | ₩53,463 | ₩53,463 | ₩53,463 | ₩53,463 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩52,582 | ₩52,716 | ₩52,482 | ₩52,482 | -0.19% | 600 |
|---|
| 2026.07.28 | ₩52,663 | ₩52,757 | ₩52,596 | ₩52,663 | 0.00% | 1.3천 |
|---|
| 2026.07.27 | ₩52,596 | ₩52,663 | ₩52,581 | ₩52,581 | -0.03% | 500 |
|---|
| 2026.07.24 | ₩52,352 | ₩52,352 | ₩52,352 | ₩52,352 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩51,993 | ₩51,993 | ₩51,993 | ₩51,993 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩52,669 | ₩52,703 | ₩52,615 | ₩52,615 | -0.10% | 900 |
|---|
| 2026.07.21 | ₩52,546 | ₩52,546 | ₩52,546 | ₩52,546 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩51,979 | ₩51,979 | ₩51,979 | ₩51,979 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩52,328 | ₩52,328 | ₩52,200 | ₩52,227 | -0.19% | 500 |
|---|
| 2026.07.16 | ₩52,435 | ₩52,435 | ₩52,316 | ₩52,316 | -0.23% | 700 |
|---|
| 2026.07.15 | ₩52,314 | ₩52,589 | ₩52,314 | ₩52,589 | +0.53% | 500 |
|---|
| 2026.07.14 | ₩52,355 | ₩52,381 | ₩52,355 | ₩52,381 | +0.05% | 600 |
|---|
| 2026.07.13 | ₩51,953 | ₩51,958 | ₩51,953 | ₩51,958 | +0.01% | 400 |
|---|
| 2026.07.10 | ₩52,418 | ₩52,418 | ₩52,418 | ₩52,418 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩52,016 | ₩52,016 | ₩52,016 | ₩52,016 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩51,953 | ₩52,195 | ₩51,953 | ₩52,195 | +0.47% | 300 |
|---|
| 2026.07.07 | ₩52,535 | ₩52,535 | ₩52,383 | ₩52,383 | -0.29% | 400 |
|---|
| 2026.07.06 | ₩52,435 | ₩52,766 | ₩52,435 | ₩52,766 | +0.63% | 300 |
|---|
| 2026.07.02 | ₩52,151 | ₩52,151 | ₩52,151 | ₩52,151 | 0.00% | 700 |
|---|
| 2026.07.01 | ₩51,528 | ₩51,528 | ₩51,528 | ₩51,528 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩51,819 | ₩51,832 | ₩51,618 | ₩51,778 | -0.08% | 1.2천 |
|---|
| 2026.06.29 | ₩51,604 | ₩51,859 | ₩51,591 | ₩51,725 | +0.23% | 1.6천 |
|---|
| 2026.06.26 | ₩51,886 | ₩51,886 | ₩51,595 | ₩51,595 | -0.56% | 700 |
|---|
| 2026.06.25 | ₩51,644 | ₩51,644 | ₩51,559 | ₩51,559 | -0.17% | 1.2천 |
|---|
| 2026.06.24 | ₩51,189 | ₩51,324 | ₩51,189 | ₩51,324 | +0.26% | 400 |
|---|
| 2026.06.23 | ₩51,256 | ₩51,256 | ₩50,921 | ₩51,035 | -0.43% | 2천 |
|---|
| 2026.06.22 | ₩52,050 | ₩52,050 | ₩52,050 | ₩52,050 | 0.00% | 600 |
|---|
| 2026.06.18 | ₩52,569 | ₩52,569 | ₩52,442 | ₩52,442 | -0.24% | 300 |
|---|
| 2026.06.17 | ₩52,881 | ₩52,881 | ₩52,881 | ₩52,881 | 0.00% | 600 |
|---|
| 2026.06.16 | ₩53,601 | ₩53,601 | ₩53,507 | ₩53,507 | -0.17% | 400 |
|---|
| 2026.06.15 | ₩53,400 | ₩53,400 | ₩53,400 | ₩53,400 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩53,165 | ₩53,165 | ₩53,165 | ₩53,165 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩52,743 | ₩52,951 | ₩52,690 | ₩52,931 | +0.36% | 1.2천 |
|---|
| 2026.06.10 | ₩51,722 | ₩51,722 | ₩51,722 | ₩51,722 | 0.00% | 600 |
|---|
| 2026.06.09 | ₩52,221 | ₩52,408 | ₩52,013 | ₩52,013 | -0.40% | 1.2천 |
|---|
| 2026.06.08 | ₩52,014 | ₩52,014 | ₩52,014 | ₩52,014 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩51,958 | ₩51,958 | ₩51,958 | ₩51,958 | 0.00% | 400 |
|---|
| 2026.06.04 | ₩52,944 | ₩52,944 | ₩52,368 | ₩52,368 | -1.09% | 1.7천 |
|---|
| 2026.06.03 | ₩53,051 | ₩53,051 | ₩52,971 | ₩52,971 | -0.15% | 400 |
|---|
| 2026.06.02 | ₩53,038 | ₩53,038 | ₩53,011 | ₩53,011 | -0.05% | 1천 |
|---|
| 2026.06.01 | ₩52,944 | ₩53,172 | ₩52,944 | ₩53,172 | +0.43% | 700 |
|---|
| 2026.05.29 | ₩53,829 | ₩53,829 | ₩53,621 | ₩53,621 | -0.39% | 400 |
|---|
| 2026.05.28 | ₩53,400 | ₩53,400 | ₩53,400 | ₩53,400 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩53,293 | ₩53,306 | ₩53,293 | ₩53,306 | +0.03% | 1천 |
|---|
| 2026.05.26 | ₩53,514 | ₩53,539 | ₩53,514 | ₩53,535 | +0.04% | 800 |
|---|
| 2026.05.22 | ₩53,038 | ₩53,172 | ₩52,980 | ₩53,038 | 0.00% | 1천 |
|---|
| 2026.05.21 | ₩52,704 | ₩53,149 | ₩52,704 | ₩53,149 | +0.84% | 500 |
|---|
| 2026.05.20 | ₩52,355 | ₩52,904 | ₩52,314 | ₩52,844 | +0.93% | 3천 |
|---|
| 2026.05.19 | ₩52,582 | ₩52,582 | ₩52,529 | ₩52,529 | -0.10% | 500 |
|---|
| 2026.05.18 | ₩52,696 | ₩52,959 | ₩52,696 | ₩52,959 | +0.50% | 300 |
|---|
| 2026.05.15 | ₩52,753 | ₩52,753 | ₩52,753 | ₩52,753 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩53,963 | ₩53,963 | ₩53,654 | ₩53,654 | -0.57% | 200 |
|---|
| 2026.05.13 | ₩53,105 | ₩53,500 | ₩53,105 | ₩53,500 | +0.74% | 1.3천 |
|---|
| 2026.05.12 | ₩53,440 | ₩53,440 | ₩53,400 | ₩53,400 | -0.08% | 200 |
|---|
| 2026.05.11 | ₩53,561 | ₩53,621 | ₩53,508 | ₩53,520 | -0.08% | 2.2천 |
|---|
| 2026.05.08 | ₩53,675 | ₩53,675 | ₩53,675 | ₩53,675 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩53,829 | ₩53,855 | ₩53,106 | ₩53,106 | -1.34% | 1.1천 |
|---|
| 2026.05.06 | ₩53,614 | ₩53,614 | ₩53,440 | ₩53,541 | -0.14% | 2천 |
|---|
| 2026.05.05 | ₩52,810 | ₩52,810 | ₩52,810 | ₩52,810 | 0.00% | 500 |
|---|
| 2026.05.04 | ₩52,274 | ₩52,368 | ₩51,705 | ₩51,738 | -1.03% | 3.9천 |
|---|
| 2026.05.01 | ₩52,877 | ₩52,877 | ₩52,584 | ₩52,682 | -0.37% | 1.7천 |
|---|
| 2026.04.30 | ₩52,964 | ₩52,964 | ₩52,964 | ₩52,964 | 0.00% | 600 |
|---|
| 2026.04.29 | ₩51,670 | ₩51,670 | ₩51,670 | ₩51,670 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩52,247 | ₩52,247 | ₩52,247 | ₩52,247 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩52,234 | ₩52,294 | ₩52,140 | ₩52,192 | -0.08% | 1.2천 |
|---|
| 2026.04.24 | ₩52,314 | ₩52,321 | ₩52,194 | ₩52,321 | +0.01% | 400 |
|---|
| 2026.04.23 | ₩52,079 | ₩52,079 | ₩52,079 | ₩52,079 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩52,381 | ₩52,428 | ₩52,381 | ₩52,428 | +0.09% | 600 |
|---|
| 2026.04.21 | ₩52,643 | ₩52,643 | ₩52,332 | ₩52,332 | -0.59% | 500 |
|---|
| 2026.04.20 | ₩53,260 | ₩53,260 | ₩53,260 | ₩53,260 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩53,614 | ₩53,675 | ₩53,614 | ₩53,675 | +0.11% | 200 |
|---|
| 2026.04.16 | ₩53,031 | ₩53,031 | ₩53,031 | ₩53,031 | 0.00% | 400 |
|---|
| 2026.04.15 | ₩53,185 | ₩53,185 | ₩52,958 | ₩53,071 | -0.21% | 1.9천 |
|---|
| 2026.04.14 | ₩53,199 | ₩53,440 | ₩53,199 | ₩53,440 | +0.45% | 400 |
|---|
| 2026.04.13 | ₩53,185 | ₩53,185 | ₩53,185 | ₩53,185 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩52,998 | ₩52,998 | ₩52,891 | ₩52,891 | -0.20% | 400 |
|---|
| 2026.04.09 | ₩53,293 | ₩53,293 | ₩53,007 | ₩53,007 | -0.54% | 600 |
|---|
| 2026.04.08 | ₩53,004 | ₩53,004 | ₩52,861 | ₩52,861 | -0.27% | 500 |
|---|
| 2026.04.07 | ₩50,867 | ₩51,234 | ₩50,867 | ₩51,234 | +0.72% | 1.6천 |
|---|
| 2026.04.06 | ₩49,460 | ₩51,262 | ₩49,460 | ₩51,169 | +3.45% | 1.3천 |
|---|
| 2026.04.02 | ₩50,090 | ₩51,015 | ₩50,077 | ₩50,954 | +1.73% | 3.8천 |
|---|
| 2026.04.01 | ₩51,497 | ₩51,497 | ₩51,331 | ₩51,331 | -0.32% | 400 |
|---|
| 2026.03.31 | ₩49,996 | ₩50,650 | ₩49,621 | ₩50,650 | +1.31% | 1.8천 |
|---|
| 2026.03.30 | ₩49,393 | ₩49,889 | ₩49,226 | ₩49,246 | -0.30% | 2.4천 |
|---|
| 2026.03.27 | ₩49,541 | ₩49,541 | ₩49,163 | ₩49,163 | -0.76% | 200 |
|---|
| 2026.03.26 | ₩50,117 | ₩50,117 | ₩49,616 | ₩49,616 | -1.00% | 2.1천 |
|---|
| 2026.03.25 | ₩50,586 | ₩50,586 | ₩50,458 | ₩50,458 | -0.25% | 500 |
|---|
| 2026.03.24 | ₩49,567 | ₩49,969 | ₩49,567 | ₩49,831 | +0.53% | 2천 |
|---|
| 2026.03.23 | ₩50,224 | ₩50,224 | ₩49,846 | ₩49,846 | -0.75% | 300 |
|---|
| 2026.03.20 | ₩49,098 | ₩49,116 | ₩49,098 | ₩49,116 | +0.04% | 100 |
|---|
| 2026.03.19 | ₩50,144 | ₩50,747 | ₩49,889 | ₩50,666 | +1.04% | 1.6천 |
|---|
| 2026.03.18 | ₩51,249 | ₩51,249 | ₩50,532 | ₩50,647 | -1.17% | 1.7천 |
|---|
| 2026.03.17 | ₩51,745 | ₩51,745 | ₩51,579 | ₩51,579 | -0.32% | 400 |
|---|
| 2026.03.16 | ₩51,108 | ₩51,344 | ₩51,055 | ₩51,344 | +0.46% | 600 |
|---|
| 2026.03.13 | ₩50,224 | ₩50,224 | ₩50,010 | ₩50,010 | -0.43% | 4천 |
|---|
| 2026.03.12 | ₩51,015 | ₩51,015 | ₩50,804 | ₩50,804 | -0.41% | 900 |
|---|
| 2026.03.11 | ₩51,350 | ₩51,430 | ₩51,308 | ₩51,308 | -0.08% | 1.6천 |
|---|
| 2026.03.10 | ₩51,711 | ₩52,006 | ₩50,878 | ₩50,878 | -1.61% | 1.6천 |
|---|
| 2026.03.09 | ₩50,599 | ₩51,510 | ₩50,599 | ₩51,510 | +1.80% | 3.3천 |
|---|
| 2026.03.06 | ₩51,256 | ₩51,417 | ₩50,921 | ₩51,253 | -0.01% | 6.8천 |
|---|
| 2026.03.05 | ₩51,457 | ₩51,524 | ₩51,256 | ₩51,309 | -0.29% | 2.6천 |
|---|
| 2026.03.04 | ₩52,408 | ₩52,943 | ₩52,381 | ₩52,943 | +1.02% | 1.5천 |
|---|
| 2026.03.03 | ₩52,422 | ₩52,625 | ₩51,484 | ₩52,581 | +0.30% | 4.8천 |
|---|
| 2026.03.02 | ₩53,983 | ₩54,201 | ₩53,842 | ₩54,201 | +0.40% | 1.2천 |
|---|
| 2026.02.27 | ₩54,982 | ₩54,982 | ₩54,982 | ₩54,982 | 0.00% | 400 |
|---|
| 2026.02.26 | ₩54,737 | ₩54,737 | ₩54,737 | ₩54,737 | 0.00% | 700 |
|---|
| 2026.02.25 | ₩54,890 | ₩55,107 | ₩54,890 | ₩55,107 | +0.40% | 400 |
|---|
| 2026.02.24 | ₩54,445 | ₩54,767 | ₩54,432 | ₩54,614 | +0.31% | 1.8천 |
|---|
| 2026.02.23 | ₩54,432 | ₩54,445 | ₩54,316 | ₩54,316 | -0.21% | 800 |
|---|
| 2026.02.20 | ₩54,204 | ₩54,371 | ₩54,204 | ₩54,371 | +0.31% | 700 |
|---|
| 2026.02.19 | ₩53,916 | ₩54,056 | ₩53,871 | ₩53,871 | -0.08% | 1천 |
|---|
| 2026.02.18 | ₩54,205 | ₩54,205 | ₩53,885 | ₩53,885 | -0.59% | 400 |
|---|
| 2026.02.17 | ₩53,574 | ₩54,078 | ₩53,574 | ₩54,078 | +0.94% | 1.9천 |
|---|
| 2026.02.13 | ₩54,003 | ₩54,003 | ₩53,959 | ₩53,959 | -0.08% | 400 |
|---|
| 2026.02.12 | ₩54,204 | ₩54,204 | ₩53,790 | ₩54,001 | -0.37% | 3천 |
|---|
| 2026.02.11 | ₩54,097 | ₩54,097 | ₩54,016 | ₩54,070 | -0.05% | 1.7천 |
|---|
| 2026.02.10 | ₩53,578 | ₩53,578 | ₩53,578 | ₩53,578 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩52,757 | ₩52,998 | ₩52,743 | ₩52,998 | +0.46% | 1.2천 |
|---|
| 2026.02.06 | ₩52,020 | ₩52,328 | ₩52,020 | ₩52,109 | +0.17% | 2.4천 |
|---|
| 2026.02.05 | ₩51,658 | ₩51,658 | ₩51,394 | ₩51,394 | -0.51% | 800 |
|---|
| 2026.02.04 | ₩51,979 | ₩52,053 | ₩51,945 | ₩51,945 | -0.07% | 1천 |
|---|
| 2026.02.03 | ₩50,666 | ₩51,450 | ₩50,666 | ₩51,450 | +1.55% | 500 |
|---|
| 2026.02.02 | ₩50,847 | ₩50,847 | ₩50,847 | ₩50,847 | 0.00% | 300 |
|---|
| 2026.01.30 | ₩50,961 | ₩50,961 | ₩50,586 | ₩50,655 | -0.60% | 600 |
|---|
| 2026.01.29 | ₩51,376 | ₩51,376 | ₩51,157 | ₩51,157 | -0.43% | 200 |
|---|
| 2026.01.28 | ₩50,958 | ₩50,958 | ₩50,693 | ₩50,846 | -0.22% | 1.1천 |
|---|
| 2026.01.27 | ₩51,082 | ₩51,269 | ₩51,082 | ₩51,229 | +0.29% | 1.1천 |
|---|
| 2026.01.26 | ₩50,811 | ₩50,811 | ₩50,602 | ₩50,602 | -0.41% | 500 |
|---|
| 2026.01.23 | ₩49,996 | ₩50,334 | ₩49,996 | ₩50,334 | +0.68% | 1.2천 |
|---|
| 2026.01.22 | ₩49,956 | ₩50,177 | ₩49,956 | ₩50,177 | +0.44% | 400 |
|---|
| 2026.01.21 | ₩49,688 | ₩49,754 | ₩49,326 | ₩49,754 | +0.13% | 1.1천 |
|---|
| 2026.01.20 | ₩48,804 | ₩49,346 | ₩48,804 | ₩49,346 | +1.11% | 400 |
|---|
| 2026.01.16 | ₩49,366 | ₩49,701 | ₩49,326 | ₩49,701 | +0.68% | 700 |
|---|
| 2026.01.15 | ₩49,340 | ₩49,581 | ₩49,340 | ₩49,561 | +0.45% | 1.2천 |
|---|
| 2026.01.14 | ₩49,247 | ₩49,386 | ₩49,247 | ₩49,386 | +0.28% | 200 |
|---|
| 2026.01.13 | ₩48,991 | ₩48,991 | ₩48,824 | ₩48,824 | -0.34% | 500 |
|---|
| 2026.01.12 | ₩49,313 | ₩49,372 | ₩49,313 | ₩49,372 | +0.12% | 500 |
|---|
| 2026.01.09 | ₩49,085 | ₩49,407 | ₩48,991 | ₩49,252 | +0.34% | 1.5천 |
|---|
| 2026.01.08 | ₩48,951 | ₩48,951 | ₩48,951 | ₩48,951 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩48,917 | ₩48,917 | ₩48,917 | ₩48,917 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩48,897 | ₩48,897 | ₩48,897 | ₩48,897 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩48,134 | ₩48,825 | ₩48,134 | ₩48,825 | +1.44% | 2.1천 |
|---|
| 2026.01.02 | ₩48,308 | ₩48,308 | ₩47,531 | ₩48,160 | -0.31% | 2.8천 |
|---|
| 2025.12.31 | ₩48,013 | ₩48,174 | ₩48,013 | ₩48,174 | +0.33% | 300 |
|---|
| 2025.12.30 | ₩48,241 | ₩48,428 | ₩47,370 | ₩48,233 | -0.02% | 2.6천 |
|---|
| 2025.12.29 | ₩47,263 | ₩48,127 | ₩47,263 | ₩48,127 | +1.83% | 400 |
|---|
| 2025.12.26 | ₩48,227 | ₩48,227 | ₩48,227 | ₩48,227 | 0.00% | 500 |
|---|
| 2025.12.24 | ₩48,314 | ₩48,314 | ₩48,314 | ₩48,314 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩48,067 | ₩48,179 | ₩48,067 | ₩48,179 | +0.23% | 1.4천 |
|---|
| 2025.12.22 | ₩47,879 | ₩47,933 | ₩47,831 | ₩47,831 | -0.10% | 800 |
|---|
| 2025.12.19 | ₩47,888 | ₩47,888 | ₩47,866 | ₩47,866 | -0.05% | 300 |
|---|
| 2025.12.18 | ₩48,040 | ₩48,040 | ₩48,040 | ₩48,040 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩47,705 | ₩47,705 | ₩47,464 | ₩47,638 | -0.14% | 500 |
|---|
| 2025.12.16 | ₩48,032 | ₩48,032 | ₩48,020 | ₩48,020 | -0.03% | 200 |
|---|
| 2025.12.15 | ₩48,422 | ₩48,422 | ₩48,134 | ₩48,242 | -0.37% | 1.2천 |
|---|
| 2025.12.12 | ₩47,973 | ₩48,127 | ₩47,695 | ₩47,804 | -0.35% | 600 |
|---|
| 2025.12.11 | ₩47,825 | ₩48,045 | ₩47,745 | ₩48,020 | +0.41% | 1.6천 |
|---|
| 2025.12.10 | ₩47,678 | ₩47,678 | ₩47,577 | ₩47,577 | -0.21% | 100 |
|---|
| 2025.12.09 | ₩47,417 | ₩47,417 | ₩47,417 | ₩47,417 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩47,316 | ₩47,517 | ₩47,263 | ₩47,330 | +0.03% | 2.5천 |
|---|
| 2025.12.05 | ₩47,732 | ₩47,732 | ₩47,470 | ₩47,470 | -0.55% | 400 |
|---|
| 2025.12.04 | ₩47,330 | ₩47,403 | ₩47,330 | ₩47,403 | +0.16% | 900 |
|---|
| 2025.12.03 | ₩46,914 | ₩47,348 | ₩46,914 | ₩47,348 | +0.93% | 400 |
|---|
| 2025.12.02 | ₩47,222 | ₩47,222 | ₩47,216 | ₩47,216 | -0.01% | 600 |
|---|
| 2025.12.01 | ₩47,182 | ₩47,182 | ₩47,048 | ₩47,137 | -0.10% | 1천 |
|---|
| 2025.11.28 | ₩47,343 | ₩47,343 | ₩47,343 | ₩47,343 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩46,928 | ₩47,079 | ₩46,928 | ₩47,079 | +0.32% | 300 |
|---|
| 2025.11.25 | ₩46,485 | ₩46,753 | ₩45,547 | ₩46,669 | +0.39% | 1.2천 |
|---|
| 2025.11.24 | ₩46,164 | ₩46,260 | ₩46,164 | ₩46,260 | +0.21% | 400 |
|---|
| 2025.11.21 | ₩46,016 | ₩46,097 | ₩46,002 | ₩46,002 | -0.03% | 300 |
|---|
| 2025.11.20 | ₩46,204 | ₩46,204 | ₩45,499 | ₩45,499 | -1.53% | 400 |
|---|
| 2025.11.19 | ₩46,110 | ₩46,110 | ₩45,681 | ₩45,850 | -0.56% | 1천 |
|---|
| 2025.11.18 | ₩46,016 | ₩46,188 | ₩46,016 | ₩46,188 | +0.37% | 1.8천 |
|---|
| 2025.11.17 | ₩46,578 | ₩46,578 | ₩46,578 | ₩46,578 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩46,995 | ₩47,040 | ₩45,922 | ₩46,946 | -0.10% | 900 |
|---|
| 2025.11.13 | ₩47,236 | ₩47,236 | ₩47,087 | ₩47,087 | -0.31% | 500 |
|---|
| 2025.11.12 | ₩47,035 | ₩47,236 | ₩47,035 | ₩47,236 | +0.43% | 700 |
|---|
| 2025.11.11 | ₩47,008 | ₩47,122 | ₩47,008 | ₩47,122 | +0.24% | 400 |
|---|
| 2025.11.10 | ₩46,980 | ₩46,980 | ₩46,980 | ₩46,980 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩46,365 | ₩46,365 | ₩46,255 | ₩46,255 | -0.24% | 600 |
|---|
| 2025.11.06 | ₩46,365 | ₩46,458 | ₩46,262 | ₩46,262 | -0.22% | 1.1천 |
|---|
| 2025.11.05 | ₩46,369 | ₩46,369 | ₩46,369 | ₩46,369 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩46,257 | ₩46,257 | ₩46,174 | ₩46,174 | -0.18% | 700 |
|---|
| 2025.11.03 | ₩46,461 | ₩46,461 | ₩46,461 | ₩46,461 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩46,378 | ₩46,378 | ₩46,378 | ₩46,378 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩46,472 | ₩46,539 | ₩46,472 | ₩46,539 | +0.14% | 600 |
|---|
| 2025.10.29 | ₩46,512 | ₩46,512 | ₩46,512 | ₩46,512 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩47,075 | ₩47,075 | ₩46,914 | ₩47,020 | -0.12% | 600 |
|---|
| 2025.10.27 | ₩46,968 | ₩47,115 | ₩46,968 | ₩47,115 | +0.31% | 400 |
|---|
| 2025.10.24 | ₩46,879 | ₩46,879 | ₩46,879 | ₩46,879 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩46,592 | ₩46,847 | ₩46,512 | ₩46,625 | +0.07% | 1.1천 |
|---|
| 2025.10.22 | ₩46,323 | ₩46,323 | ₩46,323 | ₩46,323 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩46,251 | ₩46,251 | ₩46,251 | ₩46,251 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩46,686 | ₩46,686 | ₩46,579 | ₩46,591 | -0.20% | 400 |
|---|
| 2025.10.17 | ₩46,236 | ₩46,236 | ₩46,236 | ₩46,236 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩46,231 | ₩46,231 | ₩46,129 | ₩46,129 | -0.22% | 300 |
|---|
| 2025.10.15 | ₩45,921 | ₩45,921 | ₩45,921 | ₩45,921 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩45,594 | ₩45,594 | ₩45,593 | ₩45,593 | -0.00% | 200 |
|---|
| 2025.10.13 | ₩45,762 | ₩45,762 | ₩45,559 | ₩45,559 | -0.44% | 400 |
|---|
| 2025.10.10 | ₩45,275 | ₩45,275 | ₩45,275 | ₩45,275 | 0.00% | 200 |
|---|