시장 데이터를 불러오는 중
전체 종목
Xtrackers Russell US Multifactor ETF 과거 주가
Xtrackers Russell US Multifactor ETF · DEUS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtrackers Russell US Multifactor ETF · DEUS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩87,009 | ₩87,188 | ₩86,901 | ₩86,956 | -0.06% | 2.7천 |
| 2026.10.08 | ₩85,976 | ₩86,754 | ₩85,936 | ₩86,715 | +0.86% | 4천 |
| 2026.10.07 | ₩86,311 | ₩86,311 | ₩85,896 | ₩85,896 | -0.48% | 4.6천 |
| 2026.10.06 | ₩86,338 | ₩86,915 | ₩86,338 | ₩86,419 | +0.09% | 3.1만 |
| 2026.10.05 | ₩85,815 | ₩86,499 | ₩85,815 | ₩86,445 | +0.73% | 4.6천 |
| 2026.10.02 | ₩85,896 | ₩86,161 | ₩85,761 | ₩85,976 | +0.09% | 8.5천 |
| 2026.10.01 | ₩84,957 | ₩85,735 | ₩84,957 | ₩85,641 | +0.81% | 4.7천 |
| 2026.09.30 | ₩85,641 | ₩85,668 | ₩85,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,145 |
| -0.58% |
| 4.2천 |
| 2026.09.29 | ₩85,788 | ₩85,788 | ₩85,265 | ₩85,654 | -0.16% | 4.5천 |
|---|
| 2026.09.28 | ₩85,815 | ₩86,043 | ₩85,574 | ₩85,728 | -0.10% | 6.4천 |
|---|
| 2026.09.25 | ₩86,056 | ₩86,272 | ₩85,822 | ₩86,263 | +0.24% | 5.7천 |
|---|
| 2026.09.24 | ₩86,405 | ₩86,405 | ₩85,802 | ₩85,850 | -0.64% | 9.9천 |
|---|
| 2026.09.23 | ₩86,687 | ₩86,864 | ₩86,276 | ₩86,276 | -0.47% | 1.3만 |
|---|
| 2026.09.22 | ₩87,505 | ₩87,505 | ₩86,881 | ₩86,904 | -0.69% | 4.5천 |
|---|
| 2026.09.21 | ₩87,136 | ₩87,263 | ₩86,915 | ₩87,050 | -0.10% | 9.8천 |
|---|
| 2026.09.18 | ₩87,263 | ₩87,263 | ₩86,848 | ₩87,026 | -0.27% | 4.8천 |
|---|
| 2026.09.17 | ₩88,055 | ₩88,102 | ₩87,737 | ₩87,880 | -0.20% | 8.2천 |
|---|
| 2026.09.16 | ₩88,336 | ₩88,423 | ₩87,230 | ₩87,558 | -0.88% | 7.2천 |
|---|
| 2026.09.15 | ₩88,765 | ₩88,765 | ₩88,162 | ₩88,244 | -0.59% | 7.8천 |
|---|
| 2026.09.14 | ₩88,645 | ₩88,916 | ₩88,484 | ₩88,665 | +0.02% | 4.9천 |
|---|
| 2026.09.11 | ₩88,752 | ₩88,752 | ₩88,414 | ₩88,631 | -0.14% | 5.4천 |
|---|
| 2026.09.10 | ₩88,269 | ₩88,335 | ₩87,974 | ₩88,118 | -0.17% | 7천 |
|---|
| 2026.09.09 | ₩88,993 | ₩88,993 | ₩88,444 | ₩88,495 | -0.56% | 6.6천 |
|---|
| 2026.09.08 | ₩89,651 | ₩89,651 | ₩89,209 | ₩89,209 | -0.49% | 6.1천 |
|---|
| 2026.09.04 | ₩89,852 | ₩90,361 | ₩89,852 | ₩90,049 | +0.22% | 8.1천 |
|---|
| 2026.09.03 | ₩90,254 | ₩90,490 | ₩89,751 | ₩90,381 | +0.14% | 5.8천 |
|---|
| 2026.09.02 | ₩89,557 | ₩90,106 | ₩89,557 | ₩89,908 | +0.39% | 3.3천 |
|---|
| 2026.09.01 | ₩89,731 | ₩89,731 | ₩89,355 | ₩89,397 | -0.37% | 4.8천 |
|---|
| 2026.08.31 | ₩89,986 | ₩89,986 | ₩89,714 | ₩89,840 | -0.16% | 4.5천 |
|---|
| 2026.08.28 | ₩91,059 | ₩91,059 | ₩90,294 | ₩90,482 | -0.63% | 7.9천 |
|---|
| 2026.08.27 | ₩90,831 | ₩90,992 | ₩90,609 | ₩90,844 | +0.01% | 2.4만 |
|---|
| 2026.08.26 | ₩91,293 | ₩91,474 | ₩91,287 | ₩91,389 | +0.10% | 4.5천 |
|---|
| 2026.08.25 | ₩91,461 | ₩91,461 | ₩90,844 | ₩91,166 | -0.32% | 7.8천 |
|---|
| 2026.08.24 | ₩91,206 | ₩91,327 | ₩90,978 | ₩91,254 | +0.05% | 4천 |
|---|
| 2026.08.21 | ₩91,233 | ₩91,233 | ₩91,018 | ₩91,089 | -0.16% | 4.9천 |
|---|
| 2026.08.20 | ₩91,005 | ₩91,267 | ₩90,715 | ₩90,715 | -0.32% | 3.7천 |
|---|
| 2026.08.19 | ₩91,515 | ₩91,863 | ₩91,120 | ₩91,120 | -0.43% | 6천 |
|---|
| 2026.08.18 | ₩91,381 | ₩91,427 | ₩90,929 | ₩90,929 | -0.49% | 3.1천 |
|---|
| 2026.08.17 | ₩91,515 | ₩91,515 | ₩91,099 | ₩91,120 | -0.43% | 6천 |
|---|
| 2026.08.14 | ₩91,716 | ₩91,716 | ₩91,562 | ₩91,663 | -0.06% | 1.6천 |
|---|
| 2026.08.13 | ₩91,153 | ₩91,493 | ₩91,099 | ₩91,493 | +0.37% | 2.5천 |
|---|
| 2026.08.12 | ₩90,811 | ₩91,139 | ₩90,554 | ₩90,988 | +0.19% | 9천 |
|---|
| 2026.08.11 | ₩91,217 | ₩91,273 | ₩90,965 | ₩90,978 | -0.26% | 8.3천 |
|---|
| 2026.08.10 | ₩90,817 | ₩91,018 | ₩90,804 | ₩90,886 | +0.08% | 7.8천 |
|---|
| 2026.08.07 | ₩90,482 | ₩91,045 | ₩90,482 | ₩90,868 | +0.43% | 8.1천 |
|---|
| 2026.08.06 | ₩90,442 | ₩90,442 | ₩90,227 | ₩90,408 | -0.04% | 5.9천 |
|---|
| 2026.08.05 | ₩91,126 | ₩91,126 | ₩90,415 | ₩90,616 | -0.56% | 6.4천 |
|---|
| 2026.08.04 | ₩89,838 | ₩91,018 | ₩89,718 | ₩91,018 | +1.31% | 9.7천 |
|---|
| 2026.08.03 | ₩89,932 | ₩89,946 | ₩89,624 | ₩89,909 | -0.03% | 7.1천 |
|---|
| 2026.07.31 | ₩89,161 | ₩89,570 | ₩89,161 | ₩89,436 | +0.31% | 4.2천 |
|---|
| 2026.07.30 | ₩89,196 | ₩89,624 | ₩88,698 | ₩89,622 | +0.48% | 6천 |
|---|
| 2026.07.29 | ₩90,898 | ₩90,898 | ₩89,987 | ₩89,987 | -1.00% | 7.1천 |
|---|
| 2026.07.28 | ₩90,328 | ₩90,824 | ₩90,328 | ₩90,821 | +0.55% | 5.5천 |
|---|
| 2026.07.27 | ₩89,490 | ₩89,758 | ₩89,369 | ₩89,758 | +0.30% | 1만 |
|---|
| 2026.07.24 | ₩88,886 | ₩89,288 | ₩88,886 | ₩89,215 | +0.37% | 3만 |
|---|
| 2026.07.23 | ₩88,309 | ₩88,336 | ₩88,108 | ₩88,198 | -0.13% | 5.6천 |
|---|
| 2026.07.22 | ₩88,806 | ₩88,900 | ₩88,497 | ₩88,588 | -0.24% | 1.6만 |
|---|
| 2026.07.21 | ₩88,108 | ₩88,564 | ₩88,081 | ₩88,464 | +0.40% | 4.3천 |
|---|
| 2026.07.20 | ₩88,564 | ₩88,672 | ₩88,216 | ₩88,318 | -0.28% | 4.2천 |
|---|
| 2026.07.17 | ₩88,980 | ₩89,463 | ₩88,417 | ₩88,681 | -0.34% | 6.2천 |
|---|
| 2026.07.16 | ₩88,752 | ₩88,980 | ₩88,672 | ₩88,980 | +0.26% | 6.5천 |
|---|
| 2026.07.15 | ₩88,175 | ₩88,430 | ₩87,693 | ₩87,821 | -0.40% | 6.7천 |
|---|
| 2026.07.14 | ₩88,604 | ₩88,604 | ₩88,014 | ₩88,081 | -0.59% | 6.5천 |
|---|
| 2026.07.13 | ₩88,430 | ₩88,799 | ₩88,309 | ₩88,419 | -0.01% | 1.7만 |
|---|
| 2026.07.10 | ₩88,102 | ₩88,444 | ₩87,954 | ₩88,253 | +0.17% | 4.7천 |
|---|
| 2026.07.09 | ₩87,652 | ₩88,202 | ₩87,525 | ₩87,784 | +0.15% | 9.1천 |
|---|
| 2026.07.08 | ₩88,256 | ₩88,256 | ₩87,330 | ₩87,478 | -0.88% | 5천 |
|---|
| 2026.07.07 | ₩88,485 | ₩88,544 | ₩88,269 | ₩88,511 | +0.03% | 9.4만 |
|---|
| 2026.07.06 | ₩88,497 | ₩88,497 | ₩88,041 | ₩88,059 | -0.50% | 7.4천 |
|---|
| 2026.07.02 | ₩88,081 | ₩88,281 | ₩87,867 | ₩88,281 | +0.23% | 1.5만 |
|---|
| 2026.07.01 | ₩87,465 | ₩88,175 | ₩87,465 | ₩87,650 | +0.21% | 6.1천 |
|---|
| 2026.06.30 | ₩87,471 | ₩87,867 | ₩87,471 | ₩87,573 | +0.12% | 1.3만 |
|---|
| 2026.06.29 | ₩87,412 | ₩87,626 | ₩87,344 | ₩87,568 | +0.18% | 3.2만 |
|---|
| 2026.06.26 | ₩87,800 | ₩87,934 | ₩87,558 | ₩87,686 | -0.13% | 1.9만 |
|---|
| 2026.06.25 | ₩87,786 | ₩88,229 | ₩87,786 | ₩87,827 | +0.05% | 1만 |
|---|
| 2026.06.24 | ₩86,486 | ₩87,451 | ₩86,486 | ₩87,035 | +0.64% | 1.3만 |
|---|
| 2026.06.23 | ₩86,512 | ₩86,901 | ₩86,392 | ₩86,677 | +0.19% | 5.4만 |
|---|
| 2026.06.22 | ₩86,955 | ₩87,102 | ₩86,801 | ₩86,967 | +0.01% | 4.3천 |
|---|
| 2026.06.18 | ₩87,263 | ₩87,263 | ₩86,459 | ₩86,605 | -0.75% | 5천 |
|---|
| 2026.06.17 | ₩87,813 | ₩88,055 | ₩86,647 | ₩86,647 | -1.33% | 7.4만 |
|---|
| 2026.06.16 | ₩88,347 | ₩88,347 | ₩87,907 | ₩87,926 | -0.48% | 8.4천 |
|---|
| 2026.06.15 | ₩88,564 | ₩88,564 | ₩87,996 | ₩87,996 | -0.64% | 6.1만 |
|---|
| 2026.06.12 | ₩87,746 | ₩88,061 | ₩87,730 | ₩87,887 | +0.16% | 4.4만 |
|---|
| 2026.06.11 | ₩86,432 | ₩87,465 | ₩86,420 | ₩87,245 | +0.94% | 1.3만 |
|---|
| 2026.06.10 | ₩86,673 | ₩87,156 | ₩85,882 | ₩85,882 | -0.91% | 1.1만 |
|---|
| 2026.06.09 | ₩86,499 | ₩86,734 | ₩85,668 | ₩86,731 | +0.27% | 1.6만 |
|---|
| 2026.06.08 | ₩86,546 | ₩86,651 | ₩85,896 | ₩86,062 | -0.56% | 7.9천 |
|---|
| 2026.06.05 | ₩86,593 | ₩86,794 | ₩86,110 | ₩86,267 | -0.38% | 4천 |
|---|
| 2026.06.04 | ₩87,102 | ₩87,102 | ₩86,861 | ₩86,924 | -0.20% | 4.4천 |
|---|
| 2026.06.03 | ₩86,727 | ₩86,948 | ₩86,606 | ₩86,652 | -0.09% | 3.3천 |
|---|
| 2026.06.02 | ₩86,110 | ₩86,620 | ₩85,896 | ₩86,492 | +0.44% | 3.5만 |
|---|
| 2026.06.01 | ₩85,560 | ₩85,963 | ₩85,547 | ₩85,869 | +0.36% | 1.2만 |
|---|
| 2026.05.29 | ₩86,271 | ₩86,271 | ₩85,878 | ₩85,878 | -0.46% | 2.6천 |
|---|
| 2026.05.28 | ₩85,882 | ₩86,356 | ₩85,808 | ₩86,065 | +0.21% | 4.5천 |
|---|
| 2026.05.27 | ₩86,378 | ₩86,378 | ₩85,996 | ₩86,016 | -0.42% | 7.3천 |
|---|
| 2026.05.26 | ₩86,150 | ₩86,519 | ₩86,124 | ₩86,376 | +0.26% | 6.8천 |
|---|
| 2026.05.22 | ₩85,540 | ₩85,936 | ₩85,346 | ₩85,739 | +0.23% | 1만 |
|---|
| 2026.05.21 | ₩84,394 | ₩85,131 | ₩84,394 | ₩84,961 | +0.67% | 7.4천 |
|---|
| 2026.05.20 | ₩84,259 | ₩84,862 | ₩84,259 | ₩84,745 | +0.58% | 5.7천 |
|---|
| 2026.05.19 | ₩84,233 | ₩84,420 | ₩83,959 | ₩83,959 | -0.32% | 5천 |
|---|
| 2026.05.18 | ₩84,434 | ₩84,581 | ₩84,179 | ₩84,451 | +0.02% | 8.9천 |
|---|
| 2026.05.15 | ₩84,635 | ₩84,635 | ₩84,090 | ₩84,090 | -0.64% | 1.5천 |
|---|
| 2026.05.14 | ₩85,198 | ₩85,252 | ₩84,992 | ₩85,051 | -0.17% | 1.2만 |
|---|
| 2026.05.13 | ₩85,091 | ₩85,091 | ₩84,542 | ₩84,874 | -0.26% | 1.4만 |
|---|
| 2026.05.12 | ₩84,831 | ₩85,131 | ₩84,380 | ₩84,994 | +0.19% | 1.6만 |
|---|
| 2026.05.11 | ₩85,145 | ₩85,198 | ₩84,930 | ₩84,961 | -0.22% | 6.2천 |
|---|
| 2026.05.08 | ₩85,051 | ₩85,051 | ₩84,736 | ₩84,959 | -0.11% | 1.1만 |
|---|
| 2026.05.07 | ₩85,265 | ₩85,265 | ₩84,276 | ₩84,556 | -0.83% | 1.8만 |
|---|
| 2026.05.06 | ₩85,252 | ₩85,627 | ₩85,205 | ₩85,426 | +0.20% | 6.5만 |
|---|
| 2026.05.05 | ₩84,313 | ₩84,836 | ₩84,313 | ₩84,642 | +0.39% | 1만 |
|---|
| 2026.05.04 | ₩84,179 | ₩84,702 | ₩83,810 | ₩83,871 | -0.37% | 8.4천 |
|---|
| 2026.05.01 | ₩85,091 | ₩85,091 | ₩84,326 | ₩84,581 | -0.60% | 2.1만 |
|---|
| 2026.04.30 | ₩84,139 | ₩84,809 | ₩84,139 | ₩84,809 | +0.80% | 8.8천 |
|---|
| 2026.04.29 | ₩83,871 | ₩84,018 | ₩83,428 | ₩83,589 | -0.34% | 5천 |
|---|
| 2026.04.28 | ₩84,166 | ₩84,166 | ₩83,676 | ₩83,876 | -0.34% | 1만 |
|---|
| 2026.04.27 | ₩84,300 | ₩84,434 | ₩84,259 | ₩84,280 | -0.02% | 7.1천 |
|---|
| 2026.04.24 | ₩84,233 | ₩84,554 | ₩84,152 | ₩84,255 | +0.03% | 7.2천 |
|---|
| 2026.04.23 | ₩84,420 | ₩84,648 | ₩83,978 | ₩84,493 | +0.09% | 1.2만 |
|---|
| 2026.04.22 | ₩84,809 | ₩84,809 | ₩83,857 | ₩84,034 | -0.91% | 2.5만 |
|---|
| 2026.04.21 | ₩84,823 | ₩85,091 | ₩84,045 | ₩84,217 | -0.71% | 2.7만 |
|---|
| 2026.04.20 | ₩84,286 | ₩84,890 | ₩84,286 | ₩84,491 | +0.24% | 3만 |
|---|
| 2026.04.17 | ₩83,629 | ₩84,675 | ₩83,629 | ₩84,359 | +0.87% | 2.2만 |
|---|
| 2026.04.16 | ₩83,106 | ₩83,495 | ₩83,066 | ₩83,330 | +0.27% | 1.9만 |
|---|
| 2026.04.15 | ₩83,361 | ₩83,455 | ₩82,822 | ₩83,133 | -0.27% | 3.9만 |
|---|
| 2026.04.14 | ₩83,428 | ₩83,629 | ₩83,254 | ₩83,523 | +0.11% | 2.7만 |
|---|
| 2026.04.13 | ₩82,583 | ₩83,227 | ₩82,429 | ₩83,215 | +0.76% | 1.9만 |
|---|
| 2026.04.10 | ₩83,133 | ₩83,133 | ₩82,552 | ₩82,552 | -0.70% | 7.8천 |
|---|
| 2026.04.09 | ₩82,945 | ₩83,575 | ₩82,905 | ₩83,307 | +0.44% | 2만 |
|---|
| 2026.04.08 | ₩82,597 | ₩83,120 | ₩82,597 | ₩83,093 | +0.60% | 9.4천 |
|---|
| 2026.04.07 | ₩81,322 | ₩81,524 | ₩80,934 | ₩81,430 | +0.13% | 11.3만 |
|---|
| 2026.04.06 | ₩80,867 | ₩81,469 | ₩80,813 | ₩81,255 | +0.48% | 2.6만 |
|---|
| 2026.04.02 | ₩80,109 | ₩81,068 | ₩80,109 | ₩80,940 | +1.04% | 1.8만 |
|---|
| 2026.04.01 | ₩80,437 | ₩80,987 | ₩80,437 | ₩80,732 | +0.37% | 7.2천 |
|---|
| 2026.03.31 | ₩79,646 | ₩80,317 | ₩79,230 | ₩80,317 | +0.84% | 2.6만 |
|---|
| 2026.03.30 | ₩79,847 | ₩79,847 | ₩78,721 | ₩78,919 | -1.16% | 27.9만 |
|---|
| 2026.03.27 | ₩79,740 | ₩79,861 | ₩78,996 | ₩79,217 | -0.66% | 4천 |
|---|
| 2026.03.26 | ₩80,276 | ₩80,746 | ₩79,727 | ₩79,906 | -0.46% | 1.1만 |
|---|
| 2026.03.25 | ₩80,907 | ₩81,027 | ₩80,357 | ₩80,732 | -0.22% | 1.3만 |
|---|
| 2026.03.24 | ₩79,244 | ₩80,478 | ₩79,244 | ₩80,173 | +1.17% | 1.8만 |
|---|
| 2026.03.23 | ₩80,290 | ₩80,370 | ₩79,606 | ₩79,606 | -0.85% | 4.7천 |
|---|
| 2026.03.20 | ₩79,807 | ₩79,908 | ₩78,571 | ₩78,878 | -1.16% | 8.5천 |
|---|
| 2026.03.19 | ₩79,753 | ₩80,598 | ₩79,700 | ₩80,197 | +0.56% | 8.3천 |
|---|
| 2026.03.18 | ₩81,124 | ₩81,148 | ₩80,290 | ₩80,290 | -1.03% | 5.8천 |
|---|
| 2026.03.17 | ₩81,711 | ₩81,711 | ₩81,309 | ₩81,309 | -0.49% | 5.3천 |
|---|
| 2026.03.16 | ₩81,282 | ₩81,282 | ₩81,041 | ₩81,053 | -0.28% | 8.7천 |
|---|
| 2026.03.13 | ₩81,175 | ₩81,175 | ₩80,344 | ₩80,344 | -1.02% | 9.2천 |
|---|
| 2026.03.12 | ₩80,920 | ₩81,269 | ₩80,621 | ₩80,621 | -0.37% | 1.5만 |
|---|
| 2026.03.11 | ₩81,524 | ₩81,644 | ₩81,215 | ₩81,626 | +0.13% | 1.2만 |
|---|
| 2026.03.10 | ₩82,020 | ₩82,528 | ₩81,819 | ₩81,819 | -0.25% | 4.8천 |
|---|
| 2026.03.09 | ₩81,349 | ₩82,181 | ₩80,558 | ₩82,181 | +1.02% | 9.6천 |
|---|
| 2026.03.06 | ₩81,611 | ₩82,167 | ₩81,537 | ₩81,980 | +0.45% | 4.5천 |
|---|
| 2026.03.05 | ₩83,012 | ₩83,120 | ₩82,744 | ₩83,070 | +0.07% | 9.1천 |
|---|
| 2026.03.04 | ₩84,259 | ₩84,340 | ₩83,629 | ₩84,219 | -0.05% | 1.6만 |
|---|
| 2026.03.03 | ₩84,005 | ₩84,259 | ₩82,731 | ₩84,018 | +0.02% | 9.6천 |
|---|
| 2026.03.02 | ₩84,192 | ₩85,225 | ₩84,192 | ₩84,890 | +0.83% | 1.2만 |
|---|
| 2026.02.27 | ₩84,434 | ₩84,930 | ₩84,166 | ₩84,823 | +0.46% | 9.4천 |
|---|
| 2026.02.26 | ₩84,487 | ₩84,849 | ₩84,206 | ₩84,796 | +0.37% | 1.4만 |
|---|
| 2026.02.25 | ₩84,326 | ₩84,447 | ₩83,817 | ₩84,394 | +0.08% | 4.2만 |
|---|
| 2026.02.24 | ₩83,803 | ₩84,514 | ₩83,803 | ₩84,367 | +0.67% | 1.1만 |
|---|
| 2026.02.23 | ₩84,313 | ₩84,313 | ₩83,475 | ₩83,683 | -0.75% | 1.7만 |
|---|
| 2026.02.20 | ₩83,978 | ₩84,581 | ₩83,824 | ₩84,568 | +0.70% | 1.9만 |
|---|
| 2026.02.19 | ₩84,353 | ₩84,353 | ₩83,790 | ₩84,112 | -0.29% | 1.1만 |
|---|
| 2026.02.18 | ₩83,971 | ₩84,541 | ₩83,971 | ₩84,273 | +0.36% | 5.8천 |
|---|
| 2026.02.17 | ₩84,286 | ₩84,286 | ₩83,582 | ₩83,817 | -0.56% | 7.6천 |
|---|
| 2026.02.13 | ₩83,294 | ₩84,434 | ₩83,294 | ₩84,219 | +1.11% | 27.6만 |
|---|
| 2026.02.12 | ₩84,474 | ₩84,847 | ₩83,146 | ₩83,146 | -1.57% | 9.2천 |
|---|
| 2026.02.11 | ₩84,246 | ₩84,461 | ₩84,065 | ₩84,461 | +0.25% | 1.2만 |
|---|
| 2026.02.10 | ₩83,817 | ₩84,231 | ₩83,817 | ₩83,987 | +0.20% | 5.5천 |
|---|
| 2026.02.09 | ₩83,830 | ₩83,897 | ₩83,778 | ₩83,836 | +0.01% | 2.9천 |
|---|
| 2026.02.06 | ₩83,146 | ₩84,025 | ₩83,146 | ₩83,944 | +0.96% | 1.4만 |
|---|
| 2026.02.05 | ₩82,382 | ₩82,798 | ₩82,382 | ₩82,386 | +0.00% | 1.2만 |
|---|
| 2026.02.04 | ₩82,275 | ₩82,664 | ₩82,167 | ₩82,582 | +0.37% | 3.1천 |
|---|
| 2026.02.03 | ₩81,711 | ₩82,267 | ₩81,615 | ₩82,017 | +0.37% | 7.8천 |
|---|
| 2026.02.02 | ₩81,470 | ₩81,725 | ₩81,470 | ₩81,703 | +0.29% | 4.8천 |
|---|
| 2026.01.30 | ₩81,081 | ₩81,175 | ₩80,759 | ₩81,175 | +0.12% | 5.7천 |
|---|
| 2026.01.29 | ₩81,778 | ₩81,899 | ₩80,960 | ₩81,368 | -0.50% | 5.1천 |
|---|
| 2026.01.28 | ₩81,530 | ₩81,564 | ₩81,296 | ₩81,355 | -0.22% | 4.9천 |
|---|
| 2026.01.27 | ₩81,443 | ₩81,577 | ₩81,349 | ₩81,537 | +0.12% | 8.3천 |
|---|
| 2026.01.26 | ₩81,403 | ₩81,658 | ₩81,336 | ₩81,530 | +0.16% | 3천 |
|---|
| 2026.01.23 | ₩81,544 | ₩81,544 | ₩81,057 | ₩81,262 | -0.35% | 1.3만 |
|---|
| 2026.01.22 | ₩81,980 | ₩82,006 | ₩81,624 | ₩81,671 | -0.38% | 1만 |
|---|
| 2026.01.21 | ₩81,296 | ₩81,832 | ₩81,202 | ₩81,702 | +0.50% | 3.6천 |
|---|
| 2026.01.20 | ₩80,612 | ₩81,014 | ₩80,397 | ₩80,486 | -0.16% | 9.6천 |
|---|
| 2026.01.16 | ₩81,758 | ₩81,758 | ₩81,458 | ₩81,537 | -0.27% | 4천 |
|---|
| 2026.01.15 | ₩81,430 | ₩81,872 | ₩81,430 | ₩81,758 | +0.40% | 4.3천 |
|---|
| 2026.01.14 | ₩81,108 | ₩81,108 | ₩80,813 | ₩81,061 | -0.06% | 4.7천 |
|---|
| 2026.01.13 | ₩80,947 | ₩80,947 | ₩80,565 | ₩80,719 | -0.28% | 5천 |
|---|
| 2026.01.12 | ₩80,411 | ₩80,692 | ₩80,411 | ₩80,679 | +0.33% | 5.8천 |
|---|
| 2026.01.09 | ₩80,571 | ₩80,773 | ₩80,571 | ₩80,694 | +0.15% | 25.6만 |
|---|
| 2026.01.08 | ₩79,351 | ₩80,314 | ₩79,351 | ₩80,201 | +1.07% | 1만 |
|---|
| 2026.01.07 | ₩80,196 | ₩80,196 | ₩79,428 | ₩79,428 | -0.96% | 6.8천 |
|---|
| 2026.01.06 | ₩79,391 | ₩80,464 | ₩79,391 | ₩80,464 | +1.35% | 20.5만 |
|---|
| 2026.01.05 | ₩78,855 | ₩79,633 | ₩78,855 | ₩79,633 | +0.99% | 7.8천 |
|---|
| 2026.01.02 | ₩78,225 | ₩78,868 | ₩78,171 | ₩78,560 | +0.43% | 3.7천 |
|---|
| 2025.12.31 | ₩78,427 | ₩78,427 | ₩78,158 | ₩78,198 | -0.29% | 8.5천 |
|---|
| 2025.12.30 | ₩78,935 | ₩78,935 | ₩78,736 | ₩78,748 | -0.24% | 3.4천 |
|---|
| 2025.12.29 | ₩79,083 | ₩79,083 | ₩78,808 | ₩79,043 | -0.05% | 1.3만 |
|---|
| 2025.12.26 | ₩79,284 | ₩79,284 | ₩78,842 | ₩79,095 | -0.24% | 3.5천 |
|---|
| 2025.12.24 | ₩78,942 | ₩79,154 | ₩78,942 | ₩79,143 | +0.25% | 1.2만 |
|---|
| 2025.12.23 | ₩78,989 | ₩78,989 | ₩78,721 | ₩78,721 | -0.34% | 9.7천 |
|---|
| 2025.12.22 | ₩78,774 | ₩79,043 | ₩78,721 | ₩78,962 | +0.24% | 8.5천 |
|---|
| 2025.12.19 | ₩78,372 | ₩78,593 | ₩78,372 | ₩78,485 | +0.14% | 3.2천 |
|---|
| 2025.12.18 | ₩78,895 | ₩78,895 | ₩78,522 | ₩78,627 | -0.34% | 2.2천 |
|---|
| 2025.12.17 | ₩78,667 | ₩78,976 | ₩78,412 | ₩78,442 | -0.29% | 4.8천 |
|---|
| 2025.12.16 | ₩78,989 | ₩79,028 | ₩78,365 | ₩78,479 | -0.65% | 5.6천 |
|---|
| 2025.12.15 | ₩79,190 | ₩79,299 | ₩78,801 | ₩78,976 | -0.27% | 3.3천 |
|---|
| 2025.12.12 | ₩79,190 | ₩79,190 | ₩78,815 | ₩78,815 | -0.47% | 3천 |
|---|
| 2025.12.11 | ₩79,096 | ₩79,378 | ₩79,096 | ₩79,326 | +0.29% | 1.1만 |
|---|
| 2025.12.10 | ₩77,782 | ₩78,707 | ₩77,769 | ₩78,493 | +0.91% | 1.1만 |
|---|
| 2025.12.09 | ₩77,876 | ₩77,983 | ₩77,633 | ₩77,633 | -0.31% | 3천 |
|---|
| 2025.12.08 | ₩77,983 | ₩78,073 | ₩77,608 | ₩77,608 | -0.48% | 3.5만 |
|---|
| 2025.12.05 | ₩78,345 | ₩78,426 | ₩78,091 | ₩78,091 | -0.33% | 2.7만 |
|---|
| 2025.12.04 | ₩77,889 | ₩78,323 | ₩77,889 | ₩78,183 | +0.38% | 1.5만 |
|---|
| 2025.12.03 | ₩77,863 | ₩78,225 | ₩77,863 | ₩77,956 | +0.12% | 2만 |
|---|
| 2025.12.02 | ₩78,332 | ₩78,332 | ₩77,621 | ₩77,809 | -0.67% | 9.3천 |
|---|
| 2025.12.01 | ₩78,064 | ₩78,658 | ₩78,064 | ₩78,068 | +0.01% | 1.7만 |
|---|
| 2025.11.28 | ₩78,587 | ₩78,654 | ₩78,587 | ₩78,654 | +0.09% | 700 |
|---|
| 2025.11.26 | ₩78,144 | ₩78,788 | ₩78,144 | ₩78,520 | +0.48% | 9.4천 |
|---|
| 2025.11.25 | ₩77,232 | ₩78,151 | ₩77,232 | ₩78,151 | +1.19% | 5.9천 |
|---|
| 2025.11.24 | ₩76,589 | ₩77,098 | ₩76,481 | ₩76,922 | +0.44% | 1.1만 |
|---|
| 2025.11.21 | ₩75,757 | ₩76,964 | ₩75,623 | ₩76,669 | +1.20% | 3.3천 |
|---|
| 2025.11.20 | ₩76,776 | ₩76,803 | ₩75,335 | ₩75,355 | -1.85% | 9.5천 |
|---|
| 2025.11.19 | ₩76,065 | ₩76,226 | ₩75,938 | ₩76,049 | -0.02% | 6.9천 |
|---|
| 2025.11.18 | ₩75,811 | ₩76,548 | ₩75,811 | ₩76,280 | +0.62% | 1.2만 |
|---|
| 2025.11.17 | ₩77,018 | ₩77,138 | ₩76,095 | ₩76,095 | -1.20% | 2.7천 |
|---|
| 2025.11.14 | ₩76,977 | ₩77,400 | ₩76,977 | ₩77,022 | +0.06% | 5.8천 |
|---|
| 2025.11.13 | ₩78,023 | ₩78,023 | ₩77,271 | ₩77,271 | -0.96% | 12.4만 |
|---|
| 2025.11.12 | ₩78,321 | ₩78,386 | ₩78,213 | ₩78,213 | -0.14% | 5.2천 |
|---|
| 2025.11.11 | ₩77,742 | ₩78,010 | ₩77,742 | ₩77,856 | +0.15% | 3.9천 |
|---|
| 2025.11.10 | ₩77,313 | ₩77,742 | ₩76,924 | ₩77,538 | +0.29% | 1.6만 |
|---|
| 2025.11.07 | ₩76,334 | ₩77,138 | ₩76,334 | ₩77,138 | +1.05% | 6.5천 |
|---|
| 2025.11.06 | ₩76,749 | ₩76,749 | ₩76,293 | ₩76,437 | -0.41% | 4.6천 |
|---|
| 2025.11.05 | ₩76,709 | ₩77,085 | ₩76,575 | ₩76,893 | +0.24% | 8.6천 |
|---|
| 2025.11.04 | ₩76,146 | ₩76,407 | ₩76,106 | ₩76,342 | +0.26% | 5.3천 |
|---|
| 2025.11.03 | ₩76,065 | ₩76,521 | ₩76,065 | ₩76,464 | +0.52% | 2.2천 |
|---|
| 2025.10.31 | ₩76,575 | ₩76,723 | ₩76,441 | ₩76,650 | +0.10% | 6.2천 |
|---|
| 2025.10.30 | ₩76,414 | ₩77,393 | ₩76,414 | ₩76,555 | +0.18% | 5.6천 |
|---|
| 2025.10.29 | ₩77,152 | ₩77,313 | ₩76,656 | ₩76,656 | -0.64% | 5.6천 |
|---|
| 2025.10.28 | ₩77,715 | ₩77,856 | ₩77,460 | ₩77,460 | -0.33% | 7.1천 |
|---|
| 2025.10.27 | ₩78,225 | ₩78,225 | ₩77,889 | ₩78,077 | -0.19% | 7.3천 |
|---|
| 2025.10.24 | ₩78,131 | ₩78,131 | ₩77,850 | ₩77,881 | -0.32% | 2.7천 |
|---|
| 2025.10.23 | ₩77,366 | ₩77,742 | ₩77,340 | ₩77,702 | +0.43% | 2.3천 |
|---|
| 2025.10.22 | ₩77,821 | ₩77,863 | ₩77,380 | ₩77,466 | -0.46% | 2.7천 |
|---|
| 2025.10.21 | ₩77,581 | ₩77,944 | ₩77,427 | ₩77,944 | +0.47% | 1.2만 |
|---|
| 2025.10.20 | ₩77,420 | ₩77,715 | ₩77,272 | ₩77,620 | +0.26% | 6.4천 |
|---|
| 2025.10.17 | ₩76,843 | ₩76,998 | ₩76,723 | ₩76,998 | +0.20% | 2.8천 |
|---|
| 2025.10.16 | ₩77,447 | ₩77,447 | ₩76,594 | ₩76,594 | -1.10% | 2천 |
|---|
| 2025.10.15 | ₩77,728 | ₩77,871 | ₩77,152 | ₩77,373 | -0.46% | 2.2천 |
|---|
| 2025.10.14 | ₩76,065 | ₩77,702 | ₩76,065 | ₩77,393 | +1.75% | 1.9만 |
|---|
| 2025.10.13 | ₩76,521 | ₩76,858 | ₩76,521 | ₩76,625 | +0.13% | 3.8천 |
|---|
| 2025.10.10 | ₩77,554 | ₩77,554 | ₩75,986 | ₩75,986 | -2.02% | 4천 |
|---|