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 | ₩87,013 | ₩87,193 | ₩86,906 | ₩86,961 | -0.06% | 2.7천 |
| 2026.10.08 | ₩85,980 | ₩86,758 | ₩85,940 | ₩86,719 | +0.86% | 4천 |
| 2026.10.07 | ₩86,316 | ₩86,316 | ₩85,900 | ₩85,900 | -0.48% | 4.6천 |
| 2026.10.06 | ₩86,343 | ₩86,919 | ₩86,343 | ₩86,423 | +0.09% | 3.1만 |
| 2026.10.05 | ₩85,820 | ₩86,504 | ₩85,820 | ₩86,450 | +0.73% | 4.6천 |
| 2026.10.02 | ₩85,900 | ₩86,166 | ₩85,766 | ₩85,980 | +0.09% | 8.5천 |
| 2026.10.01 | ₩84,961 | ₩85,739 | ₩84,961 | ₩85,645 | +0.81% | 4.7천 |
| 2026.09.30 | ₩85,645 | ₩85,672 | ₩85,149 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,149 |
| -0.58% |
| 4.2천 |
| 2026.09.29 | ₩85,793 | ₩85,793 | ₩85,270 | ₩85,659 | -0.16% | 4.5천 |
|---|
| 2026.09.28 | ₩85,820 | ₩86,048 | ₩85,578 | ₩85,732 | -0.10% | 6.4천 |
|---|
| 2026.09.25 | ₩86,061 | ₩86,277 | ₩85,826 | ₩86,267 | +0.24% | 5.7천 |
|---|
| 2026.09.24 | ₩86,410 | ₩86,410 | ₩85,806 | ₩85,854 | -0.64% | 9.9천 |
|---|
| 2026.09.23 | ₩86,691 | ₩86,868 | ₩86,281 | ₩86,281 | -0.47% | 1.3만 |
|---|
| 2026.09.22 | ₩87,509 | ₩87,509 | ₩86,886 | ₩86,909 | -0.69% | 4.5천 |
|---|
| 2026.09.21 | ₩87,141 | ₩87,268 | ₩86,919 | ₩87,055 | -0.10% | 9.8천 |
|---|
| 2026.09.18 | ₩87,268 | ₩87,268 | ₩86,852 | ₩87,031 | -0.27% | 4.8천 |
|---|
| 2026.09.17 | ₩88,059 | ₩88,106 | ₩87,741 | ₩87,885 | -0.20% | 8.2천 |
|---|
| 2026.09.16 | ₩88,341 | ₩88,428 | ₩87,234 | ₩87,563 | -0.88% | 7.2천 |
|---|
| 2026.09.15 | ₩88,770 | ₩88,770 | ₩88,167 | ₩88,248 | -0.59% | 7.8천 |
|---|
| 2026.09.14 | ₩88,649 | ₩88,920 | ₩88,488 | ₩88,669 | +0.02% | 4.9천 |
|---|
| 2026.09.11 | ₩88,757 | ₩88,757 | ₩88,419 | ₩88,636 | -0.14% | 5.4천 |
|---|
| 2026.09.10 | ₩88,274 | ₩88,340 | ₩87,979 | ₩88,122 | -0.17% | 7천 |
|---|
| 2026.09.09 | ₩88,998 | ₩88,998 | ₩88,448 | ₩88,499 | -0.56% | 6.6천 |
|---|
| 2026.09.08 | ₩89,655 | ₩89,655 | ₩89,214 | ₩89,214 | -0.49% | 6.1천 |
|---|
| 2026.09.04 | ₩89,856 | ₩90,366 | ₩89,856 | ₩90,054 | +0.22% | 8.1천 |
|---|
| 2026.09.03 | ₩90,259 | ₩90,495 | ₩89,756 | ₩90,386 | +0.14% | 5.8천 |
|---|
| 2026.09.02 | ₩89,561 | ₩90,111 | ₩89,561 | ₩89,913 | +0.39% | 3.3천 |
|---|
| 2026.09.01 | ₩89,736 | ₩89,736 | ₩89,360 | ₩89,402 | -0.37% | 4.8천 |
|---|
| 2026.08.31 | ₩89,990 | ₩89,990 | ₩89,718 | ₩89,844 | -0.16% | 4.5천 |
|---|
| 2026.08.28 | ₩91,063 | ₩91,063 | ₩90,299 | ₩90,487 | -0.63% | 7.9천 |
|---|
| 2026.08.27 | ₩90,835 | ₩90,996 | ₩90,614 | ₩90,849 | +0.01% | 2.4만 |
|---|
| 2026.08.26 | ₩91,298 | ₩91,479 | ₩91,291 | ₩91,393 | +0.10% | 4.5천 |
|---|
| 2026.08.25 | ₩91,466 | ₩91,466 | ₩90,849 | ₩91,171 | -0.32% | 7.8천 |
|---|
| 2026.08.24 | ₩91,211 | ₩91,332 | ₩90,983 | ₩91,259 | +0.05% | 4천 |
|---|
| 2026.08.21 | ₩91,238 | ₩91,238 | ₩91,023 | ₩91,094 | -0.16% | 4.9천 |
|---|
| 2026.08.20 | ₩91,010 | ₩91,271 | ₩90,720 | ₩90,720 | -0.32% | 3.7천 |
|---|
| 2026.08.19 | ₩91,519 | ₩91,868 | ₩91,125 | ₩91,125 | -0.43% | 6천 |
|---|
| 2026.08.18 | ₩91,385 | ₩91,432 | ₩90,933 | ₩90,933 | -0.49% | 3.1천 |
|---|
| 2026.08.17 | ₩91,519 | ₩91,519 | ₩91,104 | ₩91,125 | -0.43% | 6천 |
|---|
| 2026.08.14 | ₩91,721 | ₩91,721 | ₩91,566 | ₩91,668 | -0.06% | 1.6천 |
|---|
| 2026.08.13 | ₩91,157 | ₩91,498 | ₩91,104 | ₩91,498 | +0.37% | 2.5천 |
|---|
| 2026.08.12 | ₩90,815 | ₩91,144 | ₩90,559 | ₩90,992 | +0.19% | 9천 |
|---|
| 2026.08.11 | ₩91,222 | ₩91,278 | ₩90,970 | ₩90,983 | -0.26% | 8.3천 |
|---|
| 2026.08.10 | ₩90,822 | ₩91,023 | ₩90,809 | ₩90,890 | +0.08% | 7.8천 |
|---|
| 2026.08.07 | ₩90,487 | ₩91,050 | ₩90,487 | ₩90,873 | +0.43% | 8.1천 |
|---|
| 2026.08.06 | ₩90,446 | ₩90,446 | ₩90,232 | ₩90,413 | -0.04% | 5.9천 |
|---|
| 2026.08.05 | ₩91,130 | ₩91,130 | ₩90,420 | ₩90,621 | -0.56% | 6.4천 |
|---|
| 2026.08.04 | ₩89,843 | ₩91,023 | ₩89,722 | ₩91,023 | +1.31% | 9.7천 |
|---|
| 2026.08.03 | ₩89,937 | ₩89,950 | ₩89,628 | ₩89,914 | -0.03% | 7.1천 |
|---|
| 2026.07.31 | ₩89,166 | ₩89,575 | ₩89,166 | ₩89,441 | +0.31% | 4.2천 |
|---|
| 2026.07.30 | ₩89,201 | ₩89,628 | ₩88,703 | ₩89,627 | +0.48% | 6천 |
|---|
| 2026.07.29 | ₩90,902 | ₩90,902 | ₩89,992 | ₩89,992 | -1.00% | 7.1천 |
|---|
| 2026.07.28 | ₩90,332 | ₩90,829 | ₩90,332 | ₩90,826 | +0.55% | 5.5천 |
|---|
| 2026.07.27 | ₩89,494 | ₩89,763 | ₩89,374 | ₩89,763 | +0.30% | 1만 |
|---|
| 2026.07.24 | ₩88,891 | ₩89,293 | ₩88,891 | ₩89,219 | +0.37% | 3만 |
|---|
| 2026.07.23 | ₩88,314 | ₩88,341 | ₩88,113 | ₩88,203 | -0.13% | 5.6천 |
|---|
| 2026.07.22 | ₩88,810 | ₩88,904 | ₩88,502 | ₩88,593 | -0.24% | 1.6만 |
|---|
| 2026.07.21 | ₩88,113 | ₩88,569 | ₩88,086 | ₩88,468 | +0.40% | 4.3천 |
|---|
| 2026.07.20 | ₩88,569 | ₩88,676 | ₩88,220 | ₩88,322 | -0.28% | 4.2천 |
|---|
| 2026.07.17 | ₩88,985 | ₩89,467 | ₩88,421 | ₩88,686 | -0.34% | 6.2천 |
|---|
| 2026.07.16 | ₩88,757 | ₩88,985 | ₩88,676 | ₩88,985 | +0.26% | 6.5천 |
|---|
| 2026.07.15 | ₩88,180 | ₩88,435 | ₩87,697 | ₩87,826 | -0.40% | 6.7천 |
|---|
| 2026.07.14 | ₩88,609 | ₩88,609 | ₩88,019 | ₩88,086 | -0.59% | 6.5천 |
|---|
| 2026.07.13 | ₩88,435 | ₩88,804 | ₩88,314 | ₩88,424 | -0.01% | 1.7만 |
|---|
| 2026.07.10 | ₩88,106 | ₩88,448 | ₩87,959 | ₩88,258 | +0.17% | 4.7천 |
|---|
| 2026.07.09 | ₩87,657 | ₩88,207 | ₩87,530 | ₩87,788 | +0.15% | 9.1천 |
|---|
| 2026.07.08 | ₩88,260 | ₩88,260 | ₩87,335 | ₩87,483 | -0.88% | 5천 |
|---|
| 2026.07.07 | ₩88,490 | ₩88,549 | ₩88,274 | ₩88,515 | +0.03% | 9.4만 |
|---|
| 2026.07.06 | ₩88,502 | ₩88,502 | ₩88,046 | ₩88,063 | -0.50% | 7.4천 |
|---|
| 2026.07.02 | ₩88,086 | ₩88,286 | ₩87,871 | ₩88,286 | +0.23% | 1.5만 |
|---|
| 2026.07.01 | ₩87,469 | ₩88,180 | ₩87,469 | ₩87,654 | +0.21% | 6.1천 |
|---|
| 2026.06.30 | ₩87,476 | ₩87,871 | ₩87,476 | ₩87,578 | +0.12% | 1.3만 |
|---|
| 2026.06.29 | ₩87,417 | ₩87,630 | ₩87,348 | ₩87,572 | +0.18% | 3.2만 |
|---|
| 2026.06.26 | ₩87,804 | ₩87,939 | ₩87,563 | ₩87,690 | -0.13% | 1.9만 |
|---|
| 2026.06.25 | ₩87,791 | ₩88,234 | ₩87,791 | ₩87,831 | +0.05% | 1만 |
|---|
| 2026.06.24 | ₩86,490 | ₩87,456 | ₩86,490 | ₩87,040 | +0.64% | 1.3만 |
|---|
| 2026.06.23 | ₩86,517 | ₩86,906 | ₩86,396 | ₩86,682 | +0.19% | 5.4만 |
|---|
| 2026.06.22 | ₩86,960 | ₩87,107 | ₩86,805 | ₩86,972 | +0.01% | 4.3천 |
|---|
| 2026.06.18 | ₩87,268 | ₩87,268 | ₩86,463 | ₩86,609 | -0.75% | 5천 |
|---|
| 2026.06.17 | ₩87,818 | ₩88,059 | ₩86,651 | ₩86,651 | -1.33% | 7.4만 |
|---|
| 2026.06.16 | ₩88,352 | ₩88,352 | ₩87,912 | ₩87,931 | -0.48% | 8.4천 |
|---|
| 2026.06.15 | ₩88,569 | ₩88,569 | ₩88,000 | ₩88,000 | -0.64% | 6.1만 |
|---|
| 2026.06.12 | ₩87,751 | ₩88,066 | ₩87,735 | ₩87,892 | +0.16% | 4.4만 |
|---|
| 2026.06.11 | ₩86,436 | ₩87,469 | ₩86,424 | ₩87,249 | +0.94% | 1.3만 |
|---|
| 2026.06.10 | ₩86,678 | ₩87,161 | ₩85,887 | ₩85,887 | -0.91% | 1.1만 |
|---|
| 2026.06.09 | ₩86,504 | ₩86,738 | ₩85,672 | ₩86,736 | +0.27% | 1.6만 |
|---|
| 2026.06.08 | ₩86,550 | ₩86,655 | ₩85,900 | ₩86,066 | -0.56% | 7.9천 |
|---|
| 2026.06.05 | ₩86,597 | ₩86,799 | ₩86,115 | ₩86,272 | -0.38% | 4천 |
|---|
| 2026.06.04 | ₩87,107 | ₩87,107 | ₩86,866 | ₩86,929 | -0.20% | 4.4천 |
|---|
| 2026.06.03 | ₩86,732 | ₩86,953 | ₩86,611 | ₩86,656 | -0.09% | 3.3천 |
|---|
| 2026.06.02 | ₩86,115 | ₩86,624 | ₩85,900 | ₩86,497 | +0.44% | 3.5만 |
|---|
| 2026.06.01 | ₩85,565 | ₩85,967 | ₩85,551 | ₩85,873 | +0.36% | 1.2만 |
|---|
| 2026.05.29 | ₩86,276 | ₩86,276 | ₩85,883 | ₩85,883 | -0.46% | 2.6천 |
|---|
| 2026.05.28 | ₩85,887 | ₩86,360 | ₩85,813 | ₩86,069 | +0.21% | 4.5천 |
|---|
| 2026.05.27 | ₩86,383 | ₩86,383 | ₩86,001 | ₩86,021 | -0.42% | 7.3천 |
|---|
| 2026.05.26 | ₩86,155 | ₩86,524 | ₩86,128 | ₩86,380 | +0.26% | 6.8천 |
|---|
| 2026.05.22 | ₩85,545 | ₩85,940 | ₩85,350 | ₩85,743 | +0.23% | 1만 |
|---|
| 2026.05.21 | ₩84,398 | ₩85,136 | ₩84,398 | ₩84,965 | +0.67% | 7.4천 |
|---|
| 2026.05.20 | ₩84,264 | ₩84,866 | ₩84,264 | ₩84,749 | +0.58% | 5.7천 |
|---|
| 2026.05.19 | ₩84,237 | ₩84,425 | ₩83,963 | ₩83,963 | -0.32% | 5천 |
|---|
| 2026.05.18 | ₩84,438 | ₩84,586 | ₩84,183 | ₩84,456 | +0.02% | 8.9천 |
|---|
| 2026.05.15 | ₩84,639 | ₩84,639 | ₩84,095 | ₩84,095 | -0.64% | 1.5천 |
|---|
| 2026.05.14 | ₩85,203 | ₩85,256 | ₩84,996 | ₩85,055 | -0.17% | 1.2만 |
|---|
| 2026.05.13 | ₩85,095 | ₩85,095 | ₩84,547 | ₩84,878 | -0.26% | 1.4만 |
|---|
| 2026.05.12 | ₩84,835 | ₩85,136 | ₩84,385 | ₩84,999 | +0.19% | 1.6만 |
|---|
| 2026.05.11 | ₩85,149 | ₩85,203 | ₩84,934 | ₩84,965 | -0.22% | 6.2천 |
|---|
| 2026.05.08 | ₩85,055 | ₩85,055 | ₩84,740 | ₩84,964 | -0.11% | 1.1만 |
|---|
| 2026.05.07 | ₩85,270 | ₩85,270 | ₩84,280 | ₩84,560 | -0.83% | 1.8만 |
|---|
| 2026.05.06 | ₩85,256 | ₩85,632 | ₩85,209 | ₩85,431 | +0.20% | 6.5만 |
|---|
| 2026.05.05 | ₩84,317 | ₩84,841 | ₩84,317 | ₩84,646 | +0.39% | 1만 |
|---|
| 2026.05.04 | ₩84,183 | ₩84,706 | ₩83,815 | ₩83,875 | -0.37% | 8.4천 |
|---|
| 2026.05.01 | ₩85,095 | ₩85,095 | ₩84,331 | ₩84,586 | -0.60% | 2.1만 |
|---|
| 2026.04.30 | ₩84,143 | ₩84,814 | ₩84,143 | ₩84,814 | +0.80% | 8.8천 |
|---|
| 2026.04.29 | ₩83,875 | ₩84,022 | ₩83,432 | ₩83,593 | -0.34% | 5천 |
|---|
| 2026.04.28 | ₩84,170 | ₩84,170 | ₩83,680 | ₩83,880 | -0.34% | 1만 |
|---|
| 2026.04.27 | ₩84,304 | ₩84,438 | ₩84,264 | ₩84,284 | -0.02% | 7.1천 |
|---|
| 2026.04.24 | ₩84,237 | ₩84,559 | ₩84,157 | ₩84,260 | +0.03% | 7.2천 |
|---|
| 2026.04.23 | ₩84,425 | ₩84,653 | ₩83,982 | ₩84,497 | +0.09% | 1.2만 |
|---|
| 2026.04.22 | ₩84,814 | ₩84,814 | ₩83,861 | ₩84,039 | -0.91% | 2.5만 |
|---|
| 2026.04.21 | ₩84,827 | ₩85,095 | ₩84,049 | ₩84,221 | -0.71% | 2.7만 |
|---|
| 2026.04.20 | ₩84,291 | ₩84,894 | ₩84,291 | ₩84,496 | +0.24% | 3만 |
|---|
| 2026.04.17 | ₩83,633 | ₩84,680 | ₩83,633 | ₩84,363 | +0.87% | 2.2만 |
|---|
| 2026.04.16 | ₩83,110 | ₩83,499 | ₩83,070 | ₩83,334 | +0.27% | 1.9만 |
|---|
| 2026.04.15 | ₩83,365 | ₩83,459 | ₩82,826 | ₩83,137 | -0.27% | 3.9만 |
|---|
| 2026.04.14 | ₩83,432 | ₩83,633 | ₩83,258 | ₩83,528 | +0.11% | 2.7만 |
|---|
| 2026.04.13 | ₩82,587 | ₩83,231 | ₩82,433 | ₩83,219 | +0.76% | 1.9만 |
|---|
| 2026.04.10 | ₩83,137 | ₩83,137 | ₩82,557 | ₩82,557 | -0.70% | 7.8천 |
|---|
| 2026.04.09 | ₩82,950 | ₩83,580 | ₩82,909 | ₩83,312 | +0.44% | 2만 |
|---|
| 2026.04.08 | ₩82,601 | ₩83,124 | ₩82,601 | ₩83,097 | +0.60% | 9.4천 |
|---|
| 2026.04.07 | ₩81,327 | ₩81,528 | ₩80,938 | ₩81,434 | +0.13% | 11.3만 |
|---|
| 2026.04.06 | ₩80,871 | ₩81,473 | ₩80,817 | ₩81,260 | +0.48% | 2.6만 |
|---|
| 2026.04.02 | ₩80,113 | ₩81,072 | ₩80,113 | ₩80,945 | +1.04% | 1.8만 |
|---|
| 2026.04.01 | ₩80,442 | ₩80,991 | ₩80,442 | ₩80,737 | +0.37% | 7.2천 |
|---|
| 2026.03.31 | ₩79,650 | ₩80,321 | ₩79,235 | ₩80,321 | +0.84% | 2.6만 |
|---|
| 2026.03.30 | ₩79,851 | ₩79,851 | ₩78,725 | ₩78,923 | -1.16% | 27.9만 |
|---|
| 2026.03.27 | ₩79,744 | ₩79,865 | ₩79,000 | ₩79,221 | -0.66% | 4천 |
|---|
| 2026.03.26 | ₩80,281 | ₩80,750 | ₩79,731 | ₩79,910 | -0.46% | 1.1만 |
|---|
| 2026.03.25 | ₩80,911 | ₩81,032 | ₩80,361 | ₩80,737 | -0.22% | 1.3만 |
|---|
| 2026.03.24 | ₩79,248 | ₩80,482 | ₩79,248 | ₩80,177 | +1.17% | 1.8만 |
|---|
| 2026.03.23 | ₩80,294 | ₩80,375 | ₩79,610 | ₩79,610 | -0.85% | 4.7천 |
|---|
| 2026.03.20 | ₩79,811 | ₩79,912 | ₩78,575 | ₩78,882 | -1.16% | 8.5천 |
|---|
| 2026.03.19 | ₩79,758 | ₩80,603 | ₩79,704 | ₩80,202 | +0.56% | 8.3천 |
|---|
| 2026.03.18 | ₩81,128 | ₩81,152 | ₩80,294 | ₩80,294 | -1.03% | 5.8천 |
|---|
| 2026.03.17 | ₩81,716 | ₩81,716 | ₩81,313 | ₩81,313 | -0.49% | 5.3천 |
|---|
| 2026.03.16 | ₩81,286 | ₩81,286 | ₩81,045 | ₩81,057 | -0.28% | 8.7천 |
|---|
| 2026.03.13 | ₩81,179 | ₩81,179 | ₩80,348 | ₩80,348 | -1.02% | 9.2천 |
|---|
| 2026.03.12 | ₩80,924 | ₩81,273 | ₩80,625 | ₩80,625 | -0.37% | 1.5만 |
|---|
| 2026.03.11 | ₩81,528 | ₩81,649 | ₩81,219 | ₩81,630 | +0.13% | 1.2만 |
|---|
| 2026.03.10 | ₩82,024 | ₩82,532 | ₩81,823 | ₩81,823 | -0.25% | 4.8천 |
|---|
| 2026.03.09 | ₩81,354 | ₩82,185 | ₩80,562 | ₩82,185 | +1.02% | 9.6천 |
|---|
| 2026.03.06 | ₩81,615 | ₩82,172 | ₩81,541 | ₩81,984 | +0.45% | 4.5천 |
|---|
| 2026.03.05 | ₩83,017 | ₩83,124 | ₩82,748 | ₩83,074 | +0.07% | 9.1천 |
|---|
| 2026.03.04 | ₩84,264 | ₩84,344 | ₩83,633 | ₩84,224 | -0.05% | 1.6만 |
|---|
| 2026.03.03 | ₩84,009 | ₩84,264 | ₩82,735 | ₩84,022 | +0.02% | 9.6천 |
|---|
| 2026.03.02 | ₩84,197 | ₩85,229 | ₩84,197 | ₩84,894 | +0.83% | 1.2만 |
|---|
| 2026.02.27 | ₩84,438 | ₩84,934 | ₩84,170 | ₩84,827 | +0.46% | 9.4천 |
|---|
| 2026.02.26 | ₩84,492 | ₩84,854 | ₩84,210 | ₩84,800 | +0.37% | 1.4만 |
|---|
| 2026.02.25 | ₩84,331 | ₩84,452 | ₩83,821 | ₩84,398 | +0.08% | 4.2만 |
|---|
| 2026.02.24 | ₩83,808 | ₩84,519 | ₩83,808 | ₩84,371 | +0.67% | 1.1만 |
|---|
| 2026.02.23 | ₩84,317 | ₩84,317 | ₩83,479 | ₩83,687 | -0.75% | 1.7만 |
|---|
| 2026.02.20 | ₩83,982 | ₩84,586 | ₩83,828 | ₩84,572 | +0.70% | 1.9만 |
|---|
| 2026.02.19 | ₩84,358 | ₩84,358 | ₩83,794 | ₩84,116 | -0.29% | 1.1만 |
|---|
| 2026.02.18 | ₩83,975 | ₩84,545 | ₩83,975 | ₩84,277 | +0.36% | 5.8천 |
|---|
| 2026.02.17 | ₩84,291 | ₩84,291 | ₩83,587 | ₩83,821 | -0.56% | 7.6천 |
|---|
| 2026.02.13 | ₩83,298 | ₩84,438 | ₩83,298 | ₩84,224 | +1.11% | 27.6만 |
|---|
| 2026.02.12 | ₩84,478 | ₩84,851 | ₩83,151 | ₩83,151 | -1.57% | 9.2천 |
|---|
| 2026.02.11 | ₩84,250 | ₩84,465 | ₩84,069 | ₩84,465 | +0.25% | 1.2만 |
|---|
| 2026.02.10 | ₩83,821 | ₩84,236 | ₩83,821 | ₩83,992 | +0.20% | 5.5천 |
|---|
| 2026.02.09 | ₩83,835 | ₩83,902 | ₩83,782 | ₩83,840 | +0.01% | 2.9천 |
|---|
| 2026.02.06 | ₩83,151 | ₩84,029 | ₩83,151 | ₩83,949 | +0.96% | 1.4만 |
|---|
| 2026.02.05 | ₩82,386 | ₩82,802 | ₩82,386 | ₩82,390 | +0.00% | 1.2만 |
|---|
| 2026.02.04 | ₩82,279 | ₩82,668 | ₩82,172 | ₩82,586 | +0.37% | 3.1천 |
|---|
| 2026.02.03 | ₩81,716 | ₩82,271 | ₩81,619 | ₩82,021 | +0.37% | 7.8천 |
|---|
| 2026.02.02 | ₩81,474 | ₩81,729 | ₩81,474 | ₩81,708 | +0.29% | 4.8천 |
|---|
| 2026.01.30 | ₩81,085 | ₩81,179 | ₩80,763 | ₩81,179 | +0.12% | 5.7천 |
|---|
| 2026.01.29 | ₩81,783 | ₩81,903 | ₩80,965 | ₩81,372 | -0.50% | 5.1천 |
|---|
| 2026.01.28 | ₩81,535 | ₩81,568 | ₩81,300 | ₩81,359 | -0.22% | 4.9천 |
|---|
| 2026.01.27 | ₩81,447 | ₩81,582 | ₩81,354 | ₩81,541 | +0.12% | 8.3천 |
|---|
| 2026.01.26 | ₩81,407 | ₩81,662 | ₩81,340 | ₩81,535 | +0.16% | 3천 |
|---|
| 2026.01.23 | ₩81,548 | ₩81,548 | ₩81,061 | ₩81,266 | -0.35% | 1.3만 |
|---|
| 2026.01.22 | ₩81,984 | ₩82,011 | ₩81,628 | ₩81,675 | -0.38% | 1만 |
|---|
| 2026.01.21 | ₩81,300 | ₩81,836 | ₩81,206 | ₩81,706 | +0.50% | 3.6천 |
|---|
| 2026.01.20 | ₩80,616 | ₩81,018 | ₩80,401 | ₩80,490 | -0.16% | 9.6천 |
|---|
| 2026.01.16 | ₩81,763 | ₩81,763 | ₩81,462 | ₩81,541 | -0.27% | 4천 |
|---|
| 2026.01.15 | ₩81,434 | ₩81,877 | ₩81,434 | ₩81,763 | +0.40% | 4.3천 |
|---|
| 2026.01.14 | ₩81,112 | ₩81,112 | ₩80,817 | ₩81,065 | -0.06% | 4.7천 |
|---|
| 2026.01.13 | ₩80,951 | ₩80,951 | ₩80,569 | ₩80,723 | -0.28% | 5천 |
|---|
| 2026.01.12 | ₩80,415 | ₩80,696 | ₩80,415 | ₩80,683 | +0.33% | 5.8천 |
|---|
| 2026.01.09 | ₩80,576 | ₩80,777 | ₩80,576 | ₩80,698 | +0.15% | 25.6만 |
|---|
| 2026.01.08 | ₩79,355 | ₩80,318 | ₩79,355 | ₩80,206 | +1.07% | 1만 |
|---|
| 2026.01.07 | ₩80,200 | ₩80,200 | ₩79,432 | ₩79,432 | -0.96% | 6.8천 |
|---|
| 2026.01.06 | ₩79,395 | ₩80,468 | ₩79,395 | ₩80,468 | +1.35% | 20.5만 |
|---|
| 2026.01.05 | ₩78,859 | ₩79,637 | ₩78,859 | ₩79,637 | +0.99% | 7.8천 |
|---|
| 2026.01.02 | ₩78,229 | ₩78,872 | ₩78,175 | ₩78,564 | +0.43% | 3.7천 |
|---|
| 2025.12.31 | ₩78,431 | ₩78,431 | ₩78,162 | ₩78,202 | -0.29% | 8.5천 |
|---|
| 2025.12.30 | ₩78,940 | ₩78,940 | ₩78,740 | ₩78,752 | -0.24% | 3.4천 |
|---|
| 2025.12.29 | ₩79,087 | ₩79,087 | ₩78,812 | ₩79,047 | -0.05% | 1.3만 |
|---|
| 2025.12.26 | ₩79,288 | ₩79,288 | ₩78,846 | ₩79,099 | -0.24% | 3.5천 |
|---|
| 2025.12.24 | ₩78,946 | ₩79,158 | ₩78,946 | ₩79,147 | +0.25% | 1.2만 |
|---|
| 2025.12.23 | ₩78,993 | ₩78,993 | ₩78,725 | ₩78,725 | -0.34% | 9.7천 |
|---|
| 2025.12.22 | ₩78,779 | ₩79,047 | ₩78,725 | ₩78,966 | +0.24% | 8.5천 |
|---|
| 2025.12.19 | ₩78,376 | ₩78,598 | ₩78,376 | ₩78,489 | +0.14% | 3.2천 |
|---|
| 2025.12.18 | ₩78,899 | ₩78,899 | ₩78,526 | ₩78,631 | -0.34% | 2.2천 |
|---|
| 2025.12.17 | ₩78,671 | ₩78,980 | ₩78,416 | ₩78,446 | -0.29% | 4.8천 |
|---|
| 2025.12.16 | ₩78,993 | ₩79,032 | ₩78,370 | ₩78,484 | -0.65% | 5.6천 |
|---|
| 2025.12.15 | ₩79,194 | ₩79,303 | ₩78,805 | ₩78,980 | -0.27% | 3.3천 |
|---|
| 2025.12.12 | ₩79,194 | ₩79,194 | ₩78,819 | ₩78,819 | -0.47% | 3천 |
|---|
| 2025.12.11 | ₩79,100 | ₩79,382 | ₩79,100 | ₩79,330 | +0.29% | 1.1만 |
|---|
| 2025.12.10 | ₩77,786 | ₩78,712 | ₩77,773 | ₩78,497 | +0.91% | 1.1만 |
|---|
| 2025.12.09 | ₩77,880 | ₩77,987 | ₩77,637 | ₩77,637 | -0.31% | 3천 |
|---|
| 2025.12.08 | ₩77,987 | ₩78,077 | ₩77,612 | ₩77,612 | -0.48% | 3.5만 |
|---|
| 2025.12.05 | ₩78,349 | ₩78,430 | ₩78,095 | ₩78,095 | -0.33% | 2.7만 |
|---|
| 2025.12.04 | ₩77,893 | ₩78,327 | ₩77,893 | ₩78,187 | +0.38% | 1.5만 |
|---|
| 2025.12.03 | ₩77,867 | ₩78,229 | ₩77,867 | ₩77,960 | +0.12% | 2만 |
|---|
| 2025.12.02 | ₩78,336 | ₩78,336 | ₩77,625 | ₩77,813 | -0.67% | 9.3천 |
|---|
| 2025.12.01 | ₩78,068 | ₩78,662 | ₩78,068 | ₩78,072 | +0.01% | 1.7만 |
|---|
| 2025.11.28 | ₩78,591 | ₩78,658 | ₩78,591 | ₩78,658 | +0.09% | 700 |
|---|
| 2025.11.26 | ₩78,148 | ₩78,792 | ₩78,148 | ₩78,524 | +0.48% | 9.4천 |
|---|
| 2025.11.25 | ₩77,236 | ₩78,155 | ₩77,236 | ₩78,155 | +1.19% | 5.9천 |
|---|
| 2025.11.24 | ₩76,593 | ₩77,102 | ₩76,485 | ₩76,926 | +0.44% | 1.1만 |
|---|
| 2025.11.21 | ₩75,761 | ₩76,968 | ₩75,627 | ₩76,673 | +1.20% | 3.3천 |
|---|
| 2025.11.20 | ₩76,780 | ₩76,807 | ₩75,339 | ₩75,359 | -1.85% | 9.5천 |
|---|
| 2025.11.19 | ₩76,069 | ₩76,230 | ₩75,942 | ₩76,053 | -0.02% | 6.9천 |
|---|
| 2025.11.18 | ₩75,815 | ₩76,552 | ₩75,815 | ₩76,284 | +0.62% | 1.2만 |
|---|
| 2025.11.17 | ₩77,022 | ₩77,142 | ₩76,099 | ₩76,099 | -1.20% | 2.7천 |
|---|
| 2025.11.14 | ₩76,981 | ₩77,404 | ₩76,981 | ₩77,026 | +0.06% | 5.8천 |
|---|
| 2025.11.13 | ₩78,028 | ₩78,028 | ₩77,275 | ₩77,275 | -0.96% | 12.4만 |
|---|
| 2025.11.12 | ₩78,325 | ₩78,390 | ₩78,217 | ₩78,217 | -0.14% | 5.2천 |
|---|
| 2025.11.11 | ₩77,746 | ₩78,014 | ₩77,746 | ₩77,860 | +0.15% | 3.9천 |
|---|
| 2025.11.10 | ₩77,317 | ₩77,746 | ₩76,928 | ₩77,542 | +0.29% | 1.6만 |
|---|
| 2025.11.07 | ₩76,338 | ₩77,142 | ₩76,338 | ₩77,142 | +1.05% | 6.5천 |
|---|
| 2025.11.06 | ₩76,753 | ₩76,753 | ₩76,297 | ₩76,441 | -0.41% | 4.6천 |
|---|
| 2025.11.05 | ₩76,713 | ₩77,089 | ₩76,579 | ₩76,897 | +0.24% | 8.6천 |
|---|
| 2025.11.04 | ₩76,150 | ₩76,411 | ₩76,110 | ₩76,346 | +0.26% | 5.3천 |
|---|
| 2025.11.03 | ₩76,069 | ₩76,525 | ₩76,069 | ₩76,468 | +0.52% | 2.2천 |
|---|
| 2025.10.31 | ₩76,579 | ₩76,727 | ₩76,445 | ₩76,654 | +0.10% | 6.2천 |
|---|
| 2025.10.30 | ₩76,418 | ₩77,397 | ₩76,418 | ₩76,559 | +0.18% | 5.6천 |
|---|
| 2025.10.29 | ₩77,156 | ₩77,317 | ₩76,660 | ₩76,660 | -0.64% | 5.6천 |
|---|
| 2025.10.28 | ₩77,719 | ₩77,860 | ₩77,464 | ₩77,464 | -0.33% | 7.1천 |
|---|
| 2025.10.27 | ₩78,229 | ₩78,229 | ₩77,893 | ₩78,081 | -0.19% | 7.3천 |
|---|
| 2025.10.24 | ₩78,135 | ₩78,135 | ₩77,855 | ₩77,885 | -0.32% | 2.7천 |
|---|
| 2025.10.23 | ₩77,370 | ₩77,746 | ₩77,344 | ₩77,706 | +0.43% | 2.3천 |
|---|
| 2025.10.22 | ₩77,825 | ₩77,867 | ₩77,384 | ₩77,470 | -0.46% | 2.7천 |
|---|
| 2025.10.21 | ₩77,585 | ₩77,948 | ₩77,431 | ₩77,948 | +0.47% | 1.2만 |
|---|
| 2025.10.20 | ₩77,424 | ₩77,719 | ₩77,276 | ₩77,624 | +0.26% | 6.4천 |
|---|
| 2025.10.17 | ₩76,847 | ₩77,002 | ₩76,727 | ₩77,002 | +0.20% | 2.8천 |
|---|
| 2025.10.16 | ₩77,451 | ₩77,451 | ₩76,598 | ₩76,598 | -1.10% | 2천 |
|---|
| 2025.10.15 | ₩77,732 | ₩77,875 | ₩77,156 | ₩77,377 | -0.46% | 2.2천 |
|---|
| 2025.10.14 | ₩76,069 | ₩77,706 | ₩76,069 | ₩77,397 | +1.75% | 1.9만 |
|---|
| 2025.10.13 | ₩76,525 | ₩76,862 | ₩76,525 | ₩76,629 | +0.13% | 3.8천 |
|---|
| 2025.10.10 | ₩77,558 | ₩77,558 | ₩75,990 | ₩75,990 | -2.02% | 4천 |
|---|