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 | ₩52,101 | ₩52,215 | ₩52,047 | ₩52,215 | +0.22% | 500 |
| 2026.10.08 | ₩51,968 | ₩51,968 | ₩51,968 | ₩51,968 | 0.00% | 300 |
| 2026.10.07 | ₩51,973 | ₩51,973 | ₩51,973 | ₩51,973 | 0.00% | 200 |
| 2026.10.06 | ₩52,235 | ₩52,287 | ₩52,235 | ₩52,287 | +0.10% | 400 |
| 2026.10.05 | ₩52,168 | ₩52,169 | ₩52,157 | ₩52,157 | -0.02% | 600 |
| 2026.10.02 | ₩52,054 | ₩52,231 | ₩52,054 | ₩52,231 | +0.34% | 300 |
| 2026.10.01 | ₩51,618 | ₩51,681 | ₩51,618 | ₩51,681 | +0.12% | 700 |
| 2026.09.30 | ₩52,323 | ₩52,323 | ₩52,323 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,323 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩52,396 | ₩52,396 | ₩52,396 | ₩52,396 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩52,909 | ₩52,909 | ₩52,909 | ₩52,909 | 0.00% | 300 |
|---|
| 2026.09.25 | ₩52,972 | ₩53,080 | ₩52,972 | ₩53,080 | +0.20% | 300 |
|---|
| 2026.09.24 | ₩52,771 | ₩52,771 | ₩52,717 | ₩52,717 | -0.10% | 600 |
|---|
| 2026.09.23 | ₩53,093 | ₩53,105 | ₩52,778 | ₩52,778 | -0.59% | 1.5천 |
|---|
| 2026.09.22 | ₩53,683 | ₩53,762 | ₩53,683 | ₩53,686 | +0.01% | 500 |
|---|
| 2026.09.21 | ₩53,482 | ₩53,482 | ₩53,482 | ₩53,482 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩52,932 | ₩53,050 | ₩52,838 | ₩53,050 | +0.22% | 800 |
|---|
| 2026.09.17 | ₩53,911 | ₩53,998 | ₩53,898 | ₩53,998 | +0.16% | 800 |
|---|
| 2026.09.16 | ₩53,737 | ₩53,737 | ₩53,120 | ₩53,283 | -0.84% | 3.7천 |
|---|
| 2026.09.15 | ₩53,683 | ₩53,683 | ₩53,549 | ₩53,605 | -0.14% | 1.5천 |
|---|
| 2026.09.14 | ₩53,991 | ₩54,065 | ₩53,898 | ₩53,898 | -0.17% | 400 |
|---|
| 2026.09.11 | ₩54,179 | ₩54,186 | ₩54,179 | ₩54,186 | +0.01% | 200 |
|---|
| 2026.09.10 | ₩53,442 | ₩53,538 | ₩53,442 | ₩53,538 | +0.18% | 200 |
|---|
| 2026.09.09 | ₩54,148 | ₩54,148 | ₩54,148 | ₩54,148 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩54,498 | ₩54,498 | ₩54,498 | ₩54,498 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩54,756 | ₩54,756 | ₩54,756 | ₩54,756 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩54,354 | ₩54,819 | ₩54,354 | ₩54,819 | +0.86% | 1천 |
|---|
| 2026.09.02 | ₩53,998 | ₩54,032 | ₩53,998 | ₩54,032 | +0.06% | 500 |
|---|
| 2026.09.01 | ₩53,871 | ₩53,879 | ₩53,871 | ₩53,879 | +0.01% | 300 |
|---|
| 2026.08.31 | ₩54,099 | ₩54,099 | ₩54,099 | ₩54,099 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩54,004 | ₩54,004 | ₩54,004 | ₩54,004 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩54,226 | ₩54,226 | ₩54,226 | ₩54,226 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩54,364 | ₩54,364 | ₩54,364 | ₩54,364 | 0.00% | 400 |
|---|
| 2026.08.25 | ₩54,394 | ₩54,584 | ₩54,394 | ₩54,584 | +0.35% | 400 |
|---|
| 2026.08.24 | ₩54,126 | ₩54,340 | ₩54,126 | ₩54,229 | +0.19% | 1.2천 |
|---|
| 2026.08.21 | ₩54,274 | ₩54,274 | ₩54,274 | ₩54,274 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩53,782 | ₩53,782 | ₩53,782 | ₩53,782 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩53,871 | ₩53,942 | ₩53,871 | ₩53,942 | +0.13% | 200 |
|---|
| 2026.08.18 | ₩53,704 | ₩53,704 | ₩53,704 | ₩53,704 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩54,194 | ₩54,194 | ₩54,194 | ₩54,194 | 0.00% | 400 |
|---|
| 2026.08.14 | ₩54,315 | ₩54,315 | ₩54,315 | ₩54,315 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩54,193 | ₩54,256 | ₩54,193 | ₩54,256 | +0.12% | 400 |
|---|
| 2026.08.12 | ₩54,166 | ₩54,284 | ₩54,166 | ₩54,284 | +0.22% | 300 |
|---|
| 2026.08.11 | ₩54,088 | ₩54,088 | ₩54,088 | ₩54,088 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩54,166 | ₩54,166 | ₩54,005 | ₩54,073 | -0.17% | 700 |
|---|
| 2026.08.07 | ₩54,380 | ₩54,541 | ₩54,367 | ₩54,541 | +0.30% | 1.7천 |
|---|
| 2026.08.06 | ₩53,941 | ₩53,941 | ₩53,941 | ₩53,941 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩53,804 | ₩53,924 | ₩53,804 | ₩53,875 | +0.13% | 900 |
|---|
| 2026.08.04 | ₩53,782 | ₩53,782 | ₩53,782 | ₩53,782 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩53,254 | ₩53,254 | ₩53,254 | ₩53,254 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩52,987 | ₩53,139 | ₩52,987 | ₩53,139 | +0.29% | 400 |
|---|
| 2026.07.30 | ₩53,505 | ₩53,505 | ₩53,505 | ₩53,505 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩52,624 | ₩52,758 | ₩52,523 | ₩52,523 | -0.19% | 600 |
|---|
| 2026.07.28 | ₩52,704 | ₩52,798 | ₩52,637 | ₩52,704 | 0.00% | 1.3천 |
|---|
| 2026.07.27 | ₩52,637 | ₩52,704 | ₩52,622 | ₩52,622 | -0.03% | 500 |
|---|
| 2026.07.24 | ₩52,393 | ₩52,393 | ₩52,393 | ₩52,393 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩52,034 | ₩52,034 | ₩52,034 | ₩52,034 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩52,711 | ₩52,744 | ₩52,656 | ₩52,656 | -0.10% | 900 |
|---|
| 2026.07.21 | ₩52,587 | ₩52,587 | ₩52,587 | ₩52,587 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩52,020 | ₩52,020 | ₩52,020 | ₩52,020 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩52,369 | ₩52,369 | ₩52,241 | ₩52,268 | -0.19% | 500 |
|---|
| 2026.07.16 | ₩52,476 | ₩52,476 | ₩52,357 | ₩52,357 | -0.23% | 700 |
|---|
| 2026.07.15 | ₩52,355 | ₩52,630 | ₩52,355 | ₩52,630 | +0.53% | 500 |
|---|
| 2026.07.14 | ₩52,396 | ₩52,422 | ₩52,396 | ₩52,422 | +0.05% | 600 |
|---|
| 2026.07.13 | ₩51,993 | ₩51,999 | ₩51,993 | ₩51,999 | +0.01% | 400 |
|---|
| 2026.07.10 | ₩52,459 | ₩52,459 | ₩52,459 | ₩52,459 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩52,056 | ₩52,056 | ₩52,056 | ₩52,056 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩51,993 | ₩52,236 | ₩51,993 | ₩52,236 | +0.47% | 300 |
|---|
| 2026.07.07 | ₩52,577 | ₩52,577 | ₩52,424 | ₩52,424 | -0.29% | 400 |
|---|
| 2026.07.06 | ₩52,476 | ₩52,807 | ₩52,476 | ₩52,807 | +0.63% | 300 |
|---|
| 2026.07.02 | ₩52,192 | ₩52,192 | ₩52,192 | ₩52,192 | 0.00% | 700 |
|---|
| 2026.07.01 | ₩51,568 | ₩51,568 | ₩51,568 | ₩51,568 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩51,859 | ₩51,873 | ₩51,658 | ₩51,819 | -0.08% | 1.2천 |
|---|
| 2026.06.29 | ₩51,645 | ₩51,899 | ₩51,631 | ₩51,765 | +0.23% | 1.6천 |
|---|
| 2026.06.26 | ₩51,926 | ₩51,926 | ₩51,635 | ₩51,635 | -0.56% | 700 |
|---|
| 2026.06.25 | ₩51,685 | ₩51,685 | ₩51,599 | ₩51,599 | -0.17% | 1.2천 |
|---|
| 2026.06.24 | ₩51,229 | ₩51,364 | ₩51,229 | ₩51,364 | +0.26% | 400 |
|---|
| 2026.06.23 | ₩51,296 | ₩51,296 | ₩50,961 | ₩51,075 | -0.43% | 2천 |
|---|
| 2026.06.22 | ₩52,091 | ₩52,091 | ₩52,091 | ₩52,091 | 0.00% | 600 |
|---|
| 2026.06.18 | ₩52,610 | ₩52,610 | ₩52,483 | ₩52,483 | -0.24% | 300 |
|---|
| 2026.06.17 | ₩52,923 | ₩52,923 | ₩52,923 | ₩52,923 | 0.00% | 600 |
|---|
| 2026.06.16 | ₩53,643 | ₩53,643 | ₩53,549 | ₩53,549 | -0.17% | 400 |
|---|
| 2026.06.15 | ₩53,442 | ₩53,442 | ₩53,442 | ₩53,442 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩53,207 | ₩53,207 | ₩53,207 | ₩53,207 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩52,785 | ₩52,992 | ₩52,731 | ₩52,972 | +0.36% | 1.2천 |
|---|
| 2026.06.10 | ₩51,763 | ₩51,763 | ₩51,763 | ₩51,763 | 0.00% | 600 |
|---|
| 2026.06.09 | ₩52,261 | ₩52,449 | ₩52,054 | ₩52,054 | -0.40% | 1.2천 |
|---|
| 2026.06.08 | ₩52,055 | ₩52,055 | ₩52,055 | ₩52,055 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩51,999 | ₩51,999 | ₩51,999 | ₩51,999 | 0.00% | 400 |
|---|
| 2026.06.04 | ₩52,986 | ₩52,986 | ₩52,409 | ₩52,409 | -1.09% | 1.7천 |
|---|
| 2026.06.03 | ₩53,093 | ₩53,093 | ₩53,012 | ₩53,012 | -0.15% | 400 |
|---|
| 2026.06.02 | ₩53,080 | ₩53,080 | ₩53,053 | ₩53,053 | -0.05% | 1천 |
|---|
| 2026.06.01 | ₩52,986 | ₩53,214 | ₩52,986 | ₩53,214 | +0.43% | 700 |
|---|
| 2026.05.29 | ₩53,871 | ₩53,871 | ₩53,663 | ₩53,663 | -0.39% | 400 |
|---|
| 2026.05.28 | ₩53,442 | ₩53,442 | ₩53,442 | ₩53,442 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩53,334 | ₩53,348 | ₩53,334 | ₩53,348 | +0.03% | 1천 |
|---|
| 2026.05.26 | ₩53,556 | ₩53,581 | ₩53,556 | ₩53,577 | +0.04% | 800 |
|---|
| 2026.05.22 | ₩53,080 | ₩53,214 | ₩53,022 | ₩53,080 | 0.00% | 1천 |
|---|
| 2026.05.21 | ₩52,746 | ₩53,191 | ₩52,746 | ₩53,191 | +0.84% | 500 |
|---|
| 2026.05.20 | ₩52,396 | ₩52,945 | ₩52,355 | ₩52,885 | +0.93% | 3천 |
|---|
| 2026.05.19 | ₩52,624 | ₩52,624 | ₩52,570 | ₩52,570 | -0.10% | 500 |
|---|
| 2026.05.18 | ₩52,738 | ₩53,000 | ₩52,738 | ₩53,000 | +0.50% | 300 |
|---|
| 2026.05.15 | ₩52,794 | ₩52,794 | ₩52,794 | ₩52,794 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩54,005 | ₩54,005 | ₩53,696 | ₩53,696 | -0.57% | 200 |
|---|
| 2026.05.13 | ₩53,147 | ₩53,542 | ₩53,147 | ₩53,542 | +0.74% | 1.3천 |
|---|
| 2026.05.12 | ₩53,482 | ₩53,482 | ₩53,442 | ₩53,442 | -0.08% | 200 |
|---|
| 2026.05.11 | ₩53,603 | ₩53,663 | ₩53,550 | ₩53,562 | -0.08% | 2.2천 |
|---|
| 2026.05.08 | ₩53,717 | ₩53,717 | ₩53,717 | ₩53,717 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩53,871 | ₩53,898 | ₩53,148 | ₩53,148 | -1.34% | 1.1천 |
|---|
| 2026.05.06 | ₩53,656 | ₩53,656 | ₩53,482 | ₩53,582 | -0.14% | 2천 |
|---|
| 2026.05.05 | ₩52,852 | ₩52,852 | ₩52,852 | ₩52,852 | 0.00% | 500 |
|---|
| 2026.05.04 | ₩52,315 | ₩52,409 | ₩51,745 | ₩51,779 | -1.03% | 3.9천 |
|---|
| 2026.05.01 | ₩52,919 | ₩52,919 | ₩52,625 | ₩52,723 | -0.37% | 1.7천 |
|---|
| 2026.04.30 | ₩53,006 | ₩53,006 | ₩53,006 | ₩53,006 | 0.00% | 600 |
|---|
| 2026.04.29 | ₩51,710 | ₩51,710 | ₩51,710 | ₩51,710 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩52,288 | ₩52,288 | ₩52,288 | ₩52,288 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩52,275 | ₩52,335 | ₩52,181 | ₩52,233 | -0.08% | 1.2천 |
|---|
| 2026.04.24 | ₩52,355 | ₩52,362 | ₩52,235 | ₩52,362 | +0.01% | 400 |
|---|
| 2026.04.23 | ₩52,119 | ₩52,119 | ₩52,119 | ₩52,119 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩52,422 | ₩52,469 | ₩52,422 | ₩52,469 | +0.09% | 600 |
|---|
| 2026.04.21 | ₩52,684 | ₩52,684 | ₩52,373 | ₩52,373 | -0.59% | 500 |
|---|
| 2026.04.20 | ₩53,302 | ₩53,302 | ₩53,302 | ₩53,302 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩53,656 | ₩53,717 | ₩53,656 | ₩53,717 | +0.11% | 200 |
|---|
| 2026.04.16 | ₩53,073 | ₩53,073 | ₩53,073 | ₩53,073 | 0.00% | 400 |
|---|
| 2026.04.15 | ₩53,227 | ₩53,227 | ₩52,999 | ₩53,113 | -0.21% | 1.9천 |
|---|
| 2026.04.14 | ₩53,240 | ₩53,482 | ₩53,240 | ₩53,482 | +0.45% | 400 |
|---|
| 2026.04.13 | ₩53,227 | ₩53,227 | ₩53,227 | ₩53,227 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩53,039 | ₩53,039 | ₩52,932 | ₩52,932 | -0.20% | 400 |
|---|
| 2026.04.09 | ₩53,334 | ₩53,334 | ₩53,049 | ₩53,049 | -0.54% | 600 |
|---|
| 2026.04.08 | ₩53,046 | ₩53,046 | ₩52,903 | ₩52,903 | -0.27% | 500 |
|---|
| 2026.04.07 | ₩50,907 | ₩51,274 | ₩50,907 | ₩51,274 | +0.72% | 1.6천 |
|---|
| 2026.04.06 | ₩49,499 | ₩51,303 | ₩49,499 | ₩51,209 | +3.45% | 1.3천 |
|---|
| 2026.04.02 | ₩50,129 | ₩51,055 | ₩50,116 | ₩50,994 | +1.73% | 3.8천 |
|---|
| 2026.04.01 | ₩51,537 | ₩51,537 | ₩51,371 | ₩51,371 | -0.32% | 400 |
|---|
| 2026.03.31 | ₩50,035 | ₩50,690 | ₩49,660 | ₩50,690 | +1.31% | 1.8천 |
|---|
| 2026.03.30 | ₩49,432 | ₩49,928 | ₩49,264 | ₩49,284 | -0.30% | 2.4천 |
|---|
| 2026.03.27 | ₩49,579 | ₩49,579 | ₩49,201 | ₩49,201 | -0.76% | 200 |
|---|
| 2026.03.26 | ₩50,156 | ₩50,156 | ₩49,654 | ₩49,654 | -1.00% | 2.1천 |
|---|
| 2026.03.25 | ₩50,625 | ₩50,625 | ₩50,498 | ₩50,498 | -0.25% | 500 |
|---|
| 2026.03.24 | ₩49,606 | ₩50,009 | ₩49,606 | ₩49,870 | +0.53% | 2천 |
|---|
| 2026.03.23 | ₩50,263 | ₩50,263 | ₩49,885 | ₩49,885 | -0.75% | 300 |
|---|
| 2026.03.20 | ₩49,137 | ₩49,154 | ₩49,137 | ₩49,154 | +0.04% | 100 |
|---|
| 2026.03.19 | ₩50,183 | ₩50,786 | ₩49,928 | ₩50,706 | +1.04% | 1.6천 |
|---|
| 2026.03.18 | ₩51,289 | ₩51,289 | ₩50,572 | ₩50,687 | -1.17% | 1.7천 |
|---|
| 2026.03.17 | ₩51,785 | ₩51,785 | ₩51,619 | ₩51,619 | -0.32% | 400 |
|---|
| 2026.03.16 | ₩51,148 | ₩51,384 | ₩51,095 | ₩51,384 | +0.46% | 600 |
|---|
| 2026.03.13 | ₩50,263 | ₩50,263 | ₩50,049 | ₩50,049 | -0.43% | 4천 |
|---|
| 2026.03.12 | ₩51,055 | ₩51,055 | ₩50,844 | ₩50,844 | -0.41% | 900 |
|---|
| 2026.03.11 | ₩51,390 | ₩51,470 | ₩51,348 | ₩51,348 | -0.08% | 1.6천 |
|---|
| 2026.03.10 | ₩51,752 | ₩52,047 | ₩50,918 | ₩50,918 | -1.61% | 1.6천 |
|---|
| 2026.03.09 | ₩50,639 | ₩51,551 | ₩50,639 | ₩51,551 | +1.80% | 3.3천 |
|---|
| 2026.03.06 | ₩51,296 | ₩51,457 | ₩50,961 | ₩51,293 | -0.01% | 6.8천 |
|---|
| 2026.03.05 | ₩51,497 | ₩51,564 | ₩51,296 | ₩51,350 | -0.29% | 2.6천 |
|---|
| 2026.03.04 | ₩52,449 | ₩52,984 | ₩52,422 | ₩52,984 | +1.02% | 1.5천 |
|---|
| 2026.03.03 | ₩52,463 | ₩52,667 | ₩51,524 | ₩52,622 | +0.30% | 4.8천 |
|---|
| 2026.03.02 | ₩54,025 | ₩54,244 | ₩53,884 | ₩54,244 | +0.40% | 1.2천 |
|---|
| 2026.02.27 | ₩55,025 | ₩55,025 | ₩55,025 | ₩55,025 | 0.00% | 400 |
|---|
| 2026.02.26 | ₩54,780 | ₩54,780 | ₩54,780 | ₩54,780 | 0.00% | 700 |
|---|
| 2026.02.25 | ₩54,933 | ₩55,150 | ₩54,933 | ₩55,150 | +0.40% | 400 |
|---|
| 2026.02.24 | ₩54,488 | ₩54,810 | ₩54,474 | ₩54,657 | +0.31% | 1.8천 |
|---|
| 2026.02.23 | ₩54,474 | ₩54,488 | ₩54,359 | ₩54,359 | -0.21% | 800 |
|---|
| 2026.02.20 | ₩54,246 | ₩54,414 | ₩54,246 | ₩54,414 | +0.31% | 700 |
|---|
| 2026.02.19 | ₩53,958 | ₩54,099 | ₩53,914 | ₩53,914 | -0.08% | 1천 |
|---|
| 2026.02.18 | ₩54,248 | ₩54,248 | ₩53,927 | ₩53,927 | -0.59% | 400 |
|---|
| 2026.02.17 | ₩53,616 | ₩54,120 | ₩53,616 | ₩54,120 | +0.94% | 1.9천 |
|---|
| 2026.02.13 | ₩54,045 | ₩54,045 | ₩54,001 | ₩54,001 | -0.08% | 400 |
|---|
| 2026.02.12 | ₩54,246 | ₩54,246 | ₩53,832 | ₩54,044 | -0.37% | 3천 |
|---|
| 2026.02.11 | ₩54,139 | ₩54,139 | ₩54,059 | ₩54,112 | -0.05% | 1.7천 |
|---|
| 2026.02.10 | ₩53,620 | ₩53,620 | ₩53,620 | ₩53,620 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩52,798 | ₩53,039 | ₩52,785 | ₩53,039 | +0.46% | 1.2천 |
|---|
| 2026.02.06 | ₩52,060 | ₩52,369 | ₩52,060 | ₩52,150 | +0.17% | 2.4천 |
|---|
| 2026.02.05 | ₩51,698 | ₩51,698 | ₩51,434 | ₩51,434 | -0.51% | 800 |
|---|
| 2026.02.04 | ₩52,020 | ₩52,094 | ₩51,985 | ₩51,985 | -0.07% | 1천 |
|---|
| 2026.02.03 | ₩50,706 | ₩51,490 | ₩50,706 | ₩51,490 | +1.55% | 500 |
|---|
| 2026.02.02 | ₩50,887 | ₩50,887 | ₩50,887 | ₩50,887 | 0.00% | 300 |
|---|
| 2026.01.30 | ₩51,001 | ₩51,001 | ₩50,625 | ₩50,695 | -0.60% | 600 |
|---|
| 2026.01.29 | ₩51,417 | ₩51,417 | ₩51,197 | ₩51,197 | -0.43% | 200 |
|---|
| 2026.01.28 | ₩50,998 | ₩50,998 | ₩50,733 | ₩50,886 | -0.22% | 1.1천 |
|---|
| 2026.01.27 | ₩51,122 | ₩51,309 | ₩51,122 | ₩51,269 | +0.29% | 1.1천 |
|---|
| 2026.01.26 | ₩50,851 | ₩50,851 | ₩50,641 | ₩50,641 | -0.41% | 500 |
|---|
| 2026.01.23 | ₩50,035 | ₩50,373 | ₩50,035 | ₩50,373 | +0.68% | 1.2천 |
|---|
| 2026.01.22 | ₩49,995 | ₩50,216 | ₩49,995 | ₩50,216 | +0.44% | 400 |
|---|
| 2026.01.21 | ₩49,727 | ₩49,793 | ₩49,365 | ₩49,793 | +0.13% | 1.1천 |
|---|
| 2026.01.20 | ₩48,842 | ₩49,385 | ₩48,842 | ₩49,385 | +1.11% | 400 |
|---|
| 2026.01.16 | ₩49,405 | ₩49,740 | ₩49,365 | ₩49,740 | +0.68% | 700 |
|---|
| 2026.01.15 | ₩49,378 | ₩49,620 | ₩49,378 | ₩49,599 | +0.45% | 1.2천 |
|---|
| 2026.01.14 | ₩49,286 | ₩49,425 | ₩49,286 | ₩49,425 | +0.28% | 200 |
|---|
| 2026.01.13 | ₩49,030 | ₩49,030 | ₩48,862 | ₩48,862 | -0.34% | 500 |
|---|
| 2026.01.12 | ₩49,351 | ₩49,410 | ₩49,351 | ₩49,410 | +0.12% | 500 |
|---|
| 2026.01.09 | ₩49,123 | ₩49,445 | ₩49,030 | ₩49,291 | +0.34% | 1.5천 |
|---|
| 2026.01.08 | ₩48,989 | ₩48,989 | ₩48,989 | ₩48,989 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩48,956 | ₩48,956 | ₩48,956 | ₩48,956 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩48,936 | ₩48,936 | ₩48,936 | ₩48,936 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩48,171 | ₩48,863 | ₩48,171 | ₩48,863 | +1.44% | 2.1천 |
|---|
| 2026.01.02 | ₩48,346 | ₩48,346 | ₩47,568 | ₩48,198 | -0.31% | 2.8천 |
|---|
| 2025.12.31 | ₩48,051 | ₩48,211 | ₩48,051 | ₩48,211 | +0.33% | 300 |
|---|
| 2025.12.30 | ₩48,279 | ₩48,466 | ₩47,407 | ₩48,270 | -0.02% | 2.6천 |
|---|
| 2025.12.29 | ₩47,300 | ₩48,165 | ₩47,300 | ₩48,165 | +1.83% | 400 |
|---|
| 2025.12.26 | ₩48,265 | ₩48,265 | ₩48,265 | ₩48,265 | 0.00% | 500 |
|---|
| 2025.12.24 | ₩48,352 | ₩48,352 | ₩48,352 | ₩48,352 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩48,104 | ₩48,217 | ₩48,104 | ₩48,217 | +0.23% | 1.4천 |
|---|
| 2025.12.22 | ₩47,916 | ₩47,970 | ₩47,868 | ₩47,868 | -0.10% | 800 |
|---|
| 2025.12.19 | ₩47,926 | ₩47,926 | ₩47,903 | ₩47,903 | -0.05% | 300 |
|---|
| 2025.12.18 | ₩48,077 | ₩48,077 | ₩48,077 | ₩48,077 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩47,742 | ₩47,742 | ₩47,501 | ₩47,675 | -0.14% | 500 |
|---|
| 2025.12.16 | ₩48,069 | ₩48,069 | ₩48,057 | ₩48,057 | -0.03% | 200 |
|---|
| 2025.12.15 | ₩48,460 | ₩48,460 | ₩48,171 | ₩48,280 | -0.37% | 1.2천 |
|---|
| 2025.12.12 | ₩48,010 | ₩48,165 | ₩47,733 | ₩47,841 | -0.35% | 600 |
|---|
| 2025.12.11 | ₩47,863 | ₩48,083 | ₩47,782 | ₩48,057 | +0.41% | 1.6천 |
|---|
| 2025.12.10 | ₩47,715 | ₩47,715 | ₩47,615 | ₩47,615 | -0.21% | 100 |
|---|
| 2025.12.09 | ₩47,454 | ₩47,454 | ₩47,454 | ₩47,454 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩47,353 | ₩47,554 | ₩47,300 | ₩47,367 | +0.03% | 2.5천 |
|---|
| 2025.12.05 | ₩47,769 | ₩47,769 | ₩47,507 | ₩47,507 | -0.55% | 400 |
|---|
| 2025.12.04 | ₩47,367 | ₩47,440 | ₩47,367 | ₩47,440 | +0.16% | 900 |
|---|
| 2025.12.03 | ₩46,951 | ₩47,385 | ₩46,951 | ₩47,385 | +0.93% | 400 |
|---|
| 2025.12.02 | ₩47,259 | ₩47,259 | ₩47,253 | ₩47,253 | -0.01% | 600 |
|---|
| 2025.12.01 | ₩47,219 | ₩47,219 | ₩47,085 | ₩47,173 | -0.10% | 1천 |
|---|
| 2025.11.28 | ₩47,380 | ₩47,380 | ₩47,380 | ₩47,380 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩46,964 | ₩47,116 | ₩46,964 | ₩47,116 | +0.32% | 300 |
|---|
| 2025.11.25 | ₩46,522 | ₩46,790 | ₩45,583 | ₩46,705 | +0.39% | 1.2천 |
|---|
| 2025.11.24 | ₩46,200 | ₩46,296 | ₩46,200 | ₩46,296 | +0.21% | 400 |
|---|
| 2025.11.21 | ₩46,052 | ₩46,133 | ₩46,038 | ₩46,038 | -0.03% | 300 |
|---|
| 2025.11.20 | ₩46,240 | ₩46,240 | ₩45,535 | ₩45,535 | -1.53% | 400 |
|---|
| 2025.11.19 | ₩46,146 | ₩46,146 | ₩45,717 | ₩45,886 | -0.56% | 1천 |
|---|
| 2025.11.18 | ₩46,052 | ₩46,224 | ₩46,052 | ₩46,224 | +0.37% | 1.8천 |
|---|
| 2025.11.17 | ₩46,614 | ₩46,614 | ₩46,614 | ₩46,614 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩47,031 | ₩47,077 | ₩45,958 | ₩46,983 | -0.10% | 900 |
|---|
| 2025.11.13 | ₩47,273 | ₩47,273 | ₩47,124 | ₩47,124 | -0.31% | 500 |
|---|
| 2025.11.12 | ₩47,072 | ₩47,273 | ₩47,072 | ₩47,273 | +0.43% | 700 |
|---|
| 2025.11.11 | ₩47,045 | ₩47,159 | ₩47,045 | ₩47,159 | +0.24% | 400 |
|---|
| 2025.11.10 | ₩47,017 | ₩47,017 | ₩47,017 | ₩47,017 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩46,401 | ₩46,401 | ₩46,291 | ₩46,291 | -0.24% | 600 |
|---|
| 2025.11.06 | ₩46,401 | ₩46,495 | ₩46,298 | ₩46,298 | -0.22% | 1.1천 |
|---|
| 2025.11.05 | ₩46,405 | ₩46,405 | ₩46,405 | ₩46,405 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩46,294 | ₩46,294 | ₩46,211 | ₩46,211 | -0.18% | 700 |
|---|
| 2025.11.03 | ₩46,498 | ₩46,498 | ₩46,498 | ₩46,498 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩46,414 | ₩46,414 | ₩46,414 | ₩46,414 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩46,508 | ₩46,575 | ₩46,508 | ₩46,575 | +0.14% | 600 |
|---|
| 2025.10.29 | ₩46,549 | ₩46,549 | ₩46,549 | ₩46,549 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩47,112 | ₩47,112 | ₩46,951 | ₩47,057 | -0.12% | 600 |
|---|
| 2025.10.27 | ₩47,005 | ₩47,152 | ₩47,005 | ₩47,152 | +0.31% | 400 |
|---|
| 2025.10.24 | ₩46,916 | ₩46,916 | ₩46,916 | ₩46,916 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩46,629 | ₩46,884 | ₩46,549 | ₩46,661 | +0.07% | 1.1천 |
|---|
| 2025.10.22 | ₩46,359 | ₩46,359 | ₩46,359 | ₩46,359 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩46,287 | ₩46,287 | ₩46,287 | ₩46,287 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩46,723 | ₩46,723 | ₩46,616 | ₩46,628 | -0.20% | 400 |
|---|
| 2025.10.17 | ₩46,272 | ₩46,272 | ₩46,272 | ₩46,272 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩46,267 | ₩46,267 | ₩46,165 | ₩46,165 | -0.22% | 300 |
|---|
| 2025.10.15 | ₩45,957 | ₩45,957 | ₩45,957 | ₩45,957 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩45,630 | ₩45,630 | ₩45,629 | ₩45,629 | -0.00% | 200 |
|---|
| 2025.10.13 | ₩45,798 | ₩45,798 | ₩45,595 | ₩45,595 | -0.44% | 400 |
|---|
| 2025.10.10 | ₩45,311 | ₩45,311 | ₩45,311 | ₩45,311 | 0.00% | 200 |
|---|