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 | ₩87,011 | ₩87,190 | ₩86,903 | ₩86,958 | -0.06% | 2.7천 |
| 2026.10.08 | ₩85,978 | ₩86,756 | ₩85,938 | ₩86,717 | +0.86% | 4천 |
| 2026.10.07 | ₩86,313 | ₩86,313 | ₩85,897 | ₩85,897 | -0.48% | 4.6천 |
| 2026.10.06 | ₩86,340 | ₩86,917 | ₩86,340 | ₩86,420 | +0.09% | 3.1만 |
| 2026.10.05 | ₩85,817 | ₩86,501 | ₩85,817 | ₩86,447 | +0.73% | 4.6천 |
| 2026.10.02 | ₩85,897 | ₩86,163 | ₩85,763 | ₩85,978 | +0.09% | 8.5천 |
| 2026.10.01 | ₩84,959 | ₩85,737 | ₩84,959 | ₩85,643 | +0.81% | 4.7천 |
| 2026.09.30 | ₩85,643 | ₩85,669 | ₩85,146 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,146 |
| -0.58% |
| 4.2천 |
| 2026.09.29 | ₩85,790 | ₩85,790 | ₩85,267 | ₩85,656 | -0.16% | 4.5천 |
|---|
| 2026.09.28 | ₩85,817 | ₩86,045 | ₩85,576 | ₩85,730 | -0.10% | 6.4천 |
|---|
| 2026.09.25 | ₩86,058 | ₩86,274 | ₩85,824 | ₩86,265 | +0.24% | 5.7천 |
|---|
| 2026.09.24 | ₩86,407 | ₩86,407 | ₩85,804 | ₩85,852 | -0.64% | 9.9천 |
|---|
| 2026.09.23 | ₩86,689 | ₩86,866 | ₩86,278 | ₩86,278 | -0.47% | 1.3만 |
|---|
| 2026.09.22 | ₩87,507 | ₩87,507 | ₩86,883 | ₩86,906 | -0.69% | 4.5천 |
|---|
| 2026.09.21 | ₩87,138 | ₩87,265 | ₩86,917 | ₩87,052 | -0.10% | 9.8천 |
|---|
| 2026.09.18 | ₩87,265 | ₩87,265 | ₩86,850 | ₩87,028 | -0.27% | 4.8천 |
|---|
| 2026.09.17 | ₩88,057 | ₩88,104 | ₩87,739 | ₩87,882 | -0.20% | 8.2천 |
|---|
| 2026.09.16 | ₩88,338 | ₩88,425 | ₩87,232 | ₩87,560 | -0.88% | 7.2천 |
|---|
| 2026.09.15 | ₩88,767 | ₩88,767 | ₩88,164 | ₩88,246 | -0.59% | 7.8천 |
|---|
| 2026.09.14 | ₩88,647 | ₩88,918 | ₩88,486 | ₩88,667 | +0.02% | 4.9천 |
|---|
| 2026.09.11 | ₩88,754 | ₩88,754 | ₩88,416 | ₩88,633 | -0.14% | 5.4천 |
|---|
| 2026.09.10 | ₩88,271 | ₩88,337 | ₩87,976 | ₩88,120 | -0.17% | 7천 |
|---|
| 2026.09.09 | ₩88,995 | ₩88,995 | ₩88,446 | ₩88,497 | -0.56% | 6.6천 |
|---|
| 2026.09.08 | ₩89,653 | ₩89,653 | ₩89,211 | ₩89,211 | -0.49% | 6.1천 |
|---|
| 2026.09.04 | ₩89,854 | ₩90,363 | ₩89,854 | ₩90,051 | +0.22% | 8.1천 |
|---|
| 2026.09.03 | ₩90,256 | ₩90,492 | ₩89,753 | ₩90,383 | +0.14% | 5.8천 |
|---|
| 2026.09.02 | ₩89,559 | ₩90,109 | ₩89,559 | ₩89,910 | +0.39% | 3.3천 |
|---|
| 2026.09.01 | ₩89,733 | ₩89,733 | ₩89,357 | ₩89,399 | -0.37% | 4.8천 |
|---|
| 2026.08.31 | ₩89,988 | ₩89,988 | ₩89,716 | ₩89,842 | -0.16% | 4.5천 |
|---|
| 2026.08.28 | ₩91,061 | ₩91,061 | ₩90,296 | ₩90,484 | -0.63% | 7.9천 |
|---|
| 2026.08.27 | ₩90,833 | ₩90,994 | ₩90,611 | ₩90,846 | +0.01% | 2.4만 |
|---|
| 2026.08.26 | ₩91,295 | ₩91,476 | ₩91,289 | ₩91,391 | +0.10% | 4.5천 |
|---|
| 2026.08.25 | ₩91,463 | ₩91,463 | ₩90,846 | ₩91,168 | -0.32% | 7.8천 |
|---|
| 2026.08.24 | ₩91,208 | ₩91,329 | ₩90,980 | ₩91,256 | +0.05% | 4천 |
|---|
| 2026.08.21 | ₩91,235 | ₩91,235 | ₩91,020 | ₩91,092 | -0.16% | 4.9천 |
|---|
| 2026.08.20 | ₩91,007 | ₩91,269 | ₩90,717 | ₩90,717 | -0.32% | 3.7천 |
|---|
| 2026.08.19 | ₩91,517 | ₩91,865 | ₩91,122 | ₩91,122 | -0.43% | 6천 |
|---|
| 2026.08.18 | ₩91,383 | ₩91,429 | ₩90,931 | ₩90,931 | -0.49% | 3.1천 |
|---|
| 2026.08.17 | ₩91,517 | ₩91,517 | ₩91,101 | ₩91,122 | -0.43% | 6천 |
|---|
| 2026.08.14 | ₩91,718 | ₩91,718 | ₩91,564 | ₩91,666 | -0.06% | 1.6천 |
|---|
| 2026.08.13 | ₩91,155 | ₩91,495 | ₩91,101 | ₩91,495 | +0.37% | 2.5천 |
|---|
| 2026.08.12 | ₩90,813 | ₩91,141 | ₩90,556 | ₩90,990 | +0.19% | 9천 |
|---|
| 2026.08.11 | ₩91,219 | ₩91,275 | ₩90,967 | ₩90,980 | -0.26% | 8.3천 |
|---|
| 2026.08.10 | ₩90,819 | ₩91,020 | ₩90,806 | ₩90,888 | +0.08% | 7.8천 |
|---|
| 2026.08.07 | ₩90,484 | ₩91,047 | ₩90,484 | ₩90,870 | +0.43% | 8.1천 |
|---|
| 2026.08.06 | ₩90,444 | ₩90,444 | ₩90,229 | ₩90,410 | -0.04% | 5.9천 |
|---|
| 2026.08.05 | ₩91,128 | ₩91,128 | ₩90,417 | ₩90,618 | -0.56% | 6.4천 |
|---|
| 2026.08.04 | ₩89,840 | ₩91,020 | ₩89,720 | ₩91,020 | +1.31% | 9.7천 |
|---|
| 2026.08.03 | ₩89,934 | ₩89,948 | ₩89,626 | ₩89,911 | -0.03% | 7.1천 |
|---|
| 2026.07.31 | ₩89,163 | ₩89,572 | ₩89,163 | ₩89,438 | +0.31% | 4.2천 |
|---|
| 2026.07.30 | ₩89,198 | ₩89,626 | ₩88,700 | ₩89,624 | +0.48% | 6천 |
|---|
| 2026.07.29 | ₩90,900 | ₩90,900 | ₩89,989 | ₩89,989 | -1.00% | 7.1천 |
|---|
| 2026.07.28 | ₩90,330 | ₩90,826 | ₩90,330 | ₩90,823 | +0.55% | 5.5천 |
|---|
| 2026.07.27 | ₩89,492 | ₩89,760 | ₩89,371 | ₩89,760 | +0.30% | 1만 |
|---|
| 2026.07.24 | ₩88,888 | ₩89,290 | ₩88,888 | ₩89,217 | +0.37% | 3만 |
|---|
| 2026.07.23 | ₩88,311 | ₩88,338 | ₩88,110 | ₩88,200 | -0.13% | 5.6천 |
|---|
| 2026.07.22 | ₩88,808 | ₩88,902 | ₩88,499 | ₩88,590 | -0.24% | 1.6만 |
|---|
| 2026.07.21 | ₩88,110 | ₩88,566 | ₩88,083 | ₩88,466 | +0.40% | 4.3천 |
|---|
| 2026.07.20 | ₩88,566 | ₩88,674 | ₩88,218 | ₩88,319 | -0.28% | 4.2천 |
|---|
| 2026.07.17 | ₩88,982 | ₩89,465 | ₩88,419 | ₩88,683 | -0.34% | 6.2천 |
|---|
| 2026.07.16 | ₩88,754 | ₩88,982 | ₩88,674 | ₩88,982 | +0.26% | 6.5천 |
|---|
| 2026.07.15 | ₩88,177 | ₩88,432 | ₩87,695 | ₩87,823 | -0.40% | 6.7천 |
|---|
| 2026.07.14 | ₩88,606 | ₩88,606 | ₩88,016 | ₩88,083 | -0.59% | 6.5천 |
|---|
| 2026.07.13 | ₩88,432 | ₩88,801 | ₩88,311 | ₩88,421 | -0.01% | 1.7만 |
|---|
| 2026.07.10 | ₩88,104 | ₩88,446 | ₩87,956 | ₩88,255 | +0.17% | 4.7천 |
|---|
| 2026.07.09 | ₩87,654 | ₩88,204 | ₩87,527 | ₩87,786 | +0.15% | 9.1천 |
|---|
| 2026.07.08 | ₩88,258 | ₩88,258 | ₩87,332 | ₩87,480 | -0.88% | 5천 |
|---|
| 2026.07.07 | ₩88,487 | ₩88,546 | ₩88,271 | ₩88,513 | +0.03% | 9.4만 |
|---|
| 2026.07.06 | ₩88,499 | ₩88,499 | ₩88,043 | ₩88,061 | -0.50% | 7.4천 |
|---|
| 2026.07.02 | ₩88,083 | ₩88,283 | ₩87,869 | ₩88,283 | +0.23% | 1.5만 |
|---|
| 2026.07.01 | ₩87,467 | ₩88,177 | ₩87,467 | ₩87,652 | +0.21% | 6.1천 |
|---|
| 2026.06.30 | ₩87,473 | ₩87,869 | ₩87,473 | ₩87,575 | +0.12% | 1.3만 |
|---|
| 2026.06.29 | ₩87,414 | ₩87,627 | ₩87,346 | ₩87,570 | +0.18% | 3.2만 |
|---|
| 2026.06.26 | ₩87,802 | ₩87,936 | ₩87,560 | ₩87,688 | -0.13% | 1.9만 |
|---|
| 2026.06.25 | ₩87,788 | ₩88,231 | ₩87,788 | ₩87,829 | +0.05% | 1만 |
|---|
| 2026.06.24 | ₩86,488 | ₩87,453 | ₩86,488 | ₩87,037 | +0.64% | 1.3만 |
|---|
| 2026.06.23 | ₩86,514 | ₩86,903 | ₩86,394 | ₩86,679 | +0.19% | 5.4만 |
|---|
| 2026.06.22 | ₩86,957 | ₩87,104 | ₩86,803 | ₩86,969 | +0.01% | 4.3천 |
|---|
| 2026.06.18 | ₩87,265 | ₩87,265 | ₩86,461 | ₩86,607 | -0.75% | 5천 |
|---|
| 2026.06.17 | ₩87,815 | ₩88,057 | ₩86,648 | ₩86,648 | -1.33% | 7.4만 |
|---|
| 2026.06.16 | ₩88,349 | ₩88,349 | ₩87,909 | ₩87,928 | -0.48% | 8.4천 |
|---|
| 2026.06.15 | ₩88,566 | ₩88,566 | ₩87,998 | ₩87,998 | -0.64% | 6.1만 |
|---|
| 2026.06.12 | ₩87,748 | ₩88,063 | ₩87,732 | ₩87,889 | +0.16% | 4.4만 |
|---|
| 2026.06.11 | ₩86,434 | ₩87,467 | ₩86,422 | ₩87,247 | +0.94% | 1.3만 |
|---|
| 2026.06.10 | ₩86,675 | ₩87,158 | ₩85,884 | ₩85,884 | -0.91% | 1.1만 |
|---|
| 2026.06.09 | ₩86,501 | ₩86,736 | ₩85,669 | ₩86,733 | +0.27% | 1.6만 |
|---|
| 2026.06.08 | ₩86,548 | ₩86,652 | ₩85,897 | ₩86,064 | -0.56% | 7.9천 |
|---|
| 2026.06.05 | ₩86,595 | ₩86,796 | ₩86,112 | ₩86,269 | -0.38% | 4천 |
|---|
| 2026.06.04 | ₩87,104 | ₩87,104 | ₩86,863 | ₩86,926 | -0.20% | 4.4천 |
|---|
| 2026.06.03 | ₩86,729 | ₩86,950 | ₩86,608 | ₩86,654 | -0.09% | 3.3천 |
|---|
| 2026.06.02 | ₩86,112 | ₩86,622 | ₩85,897 | ₩86,494 | +0.44% | 3.5만 |
|---|
| 2026.06.01 | ₩85,562 | ₩85,965 | ₩85,549 | ₩85,871 | +0.36% | 1.2만 |
|---|
| 2026.05.29 | ₩86,273 | ₩86,273 | ₩85,880 | ₩85,880 | -0.46% | 2.6천 |
|---|
| 2026.05.28 | ₩85,884 | ₩86,357 | ₩85,810 | ₩86,066 | +0.21% | 4.5천 |
|---|
| 2026.05.27 | ₩86,380 | ₩86,380 | ₩85,998 | ₩86,018 | -0.42% | 7.3천 |
|---|
| 2026.05.26 | ₩86,152 | ₩86,521 | ₩86,125 | ₩86,378 | +0.26% | 6.8천 |
|---|
| 2026.05.22 | ₩85,542 | ₩85,938 | ₩85,348 | ₩85,741 | +0.23% | 1만 |
|---|
| 2026.05.21 | ₩84,395 | ₩85,133 | ₩84,395 | ₩84,963 | +0.67% | 7.4천 |
|---|
| 2026.05.20 | ₩84,261 | ₩84,863 | ₩84,261 | ₩84,747 | +0.58% | 5.7천 |
|---|
| 2026.05.19 | ₩84,234 | ₩84,422 | ₩83,961 | ₩83,961 | -0.32% | 5천 |
|---|
| 2026.05.18 | ₩84,436 | ₩84,583 | ₩84,181 | ₩84,453 | +0.02% | 8.9천 |
|---|
| 2026.05.15 | ₩84,637 | ₩84,637 | ₩84,092 | ₩84,092 | -0.64% | 1.5천 |
|---|
| 2026.05.14 | ₩85,200 | ₩85,254 | ₩84,994 | ₩85,053 | -0.17% | 1.2만 |
|---|
| 2026.05.13 | ₩85,093 | ₩85,093 | ₩84,544 | ₩84,876 | -0.26% | 1.4만 |
|---|
| 2026.05.12 | ₩84,833 | ₩85,133 | ₩84,382 | ₩84,996 | +0.19% | 1.6만 |
|---|
| 2026.05.11 | ₩85,146 | ₩85,200 | ₩84,932 | ₩84,963 | -0.22% | 6.2천 |
|---|
| 2026.05.08 | ₩85,053 | ₩85,053 | ₩84,737 | ₩84,961 | -0.11% | 1.1만 |
|---|
| 2026.05.07 | ₩85,267 | ₩85,267 | ₩84,277 | ₩84,558 | -0.83% | 1.8만 |
|---|
| 2026.05.06 | ₩85,254 | ₩85,629 | ₩85,207 | ₩85,428 | +0.20% | 6.5만 |
|---|
| 2026.05.05 | ₩84,315 | ₩84,838 | ₩84,315 | ₩84,644 | +0.39% | 1만 |
|---|
| 2026.05.04 | ₩84,181 | ₩84,704 | ₩83,812 | ₩83,872 | -0.37% | 8.4천 |
|---|
| 2026.05.01 | ₩85,093 | ₩85,093 | ₩84,328 | ₩84,583 | -0.60% | 2.1만 |
|---|
| 2026.04.30 | ₩84,141 | ₩84,811 | ₩84,141 | ₩84,811 | +0.80% | 8.8천 |
|---|
| 2026.04.29 | ₩83,872 | ₩84,020 | ₩83,430 | ₩83,591 | -0.34% | 5천 |
|---|
| 2026.04.28 | ₩84,167 | ₩84,167 | ₩83,678 | ₩83,878 | -0.34% | 1만 |
|---|
| 2026.04.27 | ₩84,302 | ₩84,436 | ₩84,261 | ₩84,281 | -0.02% | 7.1천 |
|---|
| 2026.04.24 | ₩84,234 | ₩84,556 | ₩84,154 | ₩84,257 | +0.03% | 7.2천 |
|---|
| 2026.04.23 | ₩84,422 | ₩84,650 | ₩83,980 | ₩84,495 | +0.09% | 1.2만 |
|---|
| 2026.04.22 | ₩84,811 | ₩84,811 | ₩83,859 | ₩84,036 | -0.91% | 2.5만 |
|---|
| 2026.04.21 | ₩84,825 | ₩85,093 | ₩84,047 | ₩84,218 | -0.71% | 2.7만 |
|---|
| 2026.04.20 | ₩84,288 | ₩84,892 | ₩84,288 | ₩84,493 | +0.24% | 3만 |
|---|
| 2026.04.17 | ₩83,631 | ₩84,677 | ₩83,631 | ₩84,361 | +0.87% | 2.2만 |
|---|
| 2026.04.16 | ₩83,108 | ₩83,497 | ₩83,068 | ₩83,332 | +0.27% | 1.9만 |
|---|
| 2026.04.15 | ₩83,363 | ₩83,457 | ₩82,824 | ₩83,135 | -0.27% | 3.9만 |
|---|
| 2026.04.14 | ₩83,430 | ₩83,631 | ₩83,255 | ₩83,525 | +0.11% | 2.7만 |
|---|
| 2026.04.13 | ₩82,585 | ₩83,229 | ₩82,431 | ₩83,217 | +0.76% | 1.9만 |
|---|
| 2026.04.10 | ₩83,135 | ₩83,135 | ₩82,554 | ₩82,554 | -0.70% | 7.8천 |
|---|
| 2026.04.09 | ₩82,947 | ₩83,577 | ₩82,907 | ₩83,309 | +0.44% | 2만 |
|---|
| 2026.04.08 | ₩82,598 | ₩83,121 | ₩82,598 | ₩83,095 | +0.60% | 9.4천 |
|---|
| 2026.04.07 | ₩81,324 | ₩81,525 | ₩80,935 | ₩81,432 | +0.13% | 11.3만 |
|---|
| 2026.04.06 | ₩80,868 | ₩81,470 | ₩80,815 | ₩81,257 | +0.48% | 2.6만 |
|---|
| 2026.04.02 | ₩80,111 | ₩81,069 | ₩80,111 | ₩80,942 | +1.04% | 1.8만 |
|---|
| 2026.04.01 | ₩80,439 | ₩80,989 | ₩80,439 | ₩80,734 | +0.37% | 7.2천 |
|---|
| 2026.03.31 | ₩79,648 | ₩80,318 | ₩79,232 | ₩80,318 | +0.84% | 2.6만 |
|---|
| 2026.03.30 | ₩79,849 | ₩79,849 | ₩78,723 | ₩78,921 | -1.16% | 27.9만 |
|---|
| 2026.03.27 | ₩79,742 | ₩79,863 | ₩78,997 | ₩79,219 | -0.66% | 4천 |
|---|
| 2026.03.26 | ₩80,278 | ₩80,748 | ₩79,728 | ₩79,908 | -0.46% | 1.1만 |
|---|
| 2026.03.25 | ₩80,909 | ₩81,029 | ₩80,359 | ₩80,734 | -0.22% | 1.3만 |
|---|
| 2026.03.24 | ₩79,246 | ₩80,479 | ₩79,246 | ₩80,175 | +1.17% | 1.8만 |
|---|
| 2026.03.23 | ₩80,292 | ₩80,372 | ₩79,608 | ₩79,608 | -0.85% | 4.7천 |
|---|
| 2026.03.20 | ₩79,809 | ₩79,909 | ₩78,572 | ₩78,879 | -1.16% | 8.5천 |
|---|
| 2026.03.19 | ₩79,755 | ₩80,600 | ₩79,702 | ₩80,199 | +0.56% | 8.3천 |
|---|
| 2026.03.18 | ₩81,126 | ₩81,150 | ₩80,292 | ₩80,292 | -1.03% | 5.8천 |
|---|
| 2026.03.17 | ₩81,713 | ₩81,713 | ₩81,311 | ₩81,311 | -0.49% | 5.3천 |
|---|
| 2026.03.16 | ₩81,284 | ₩81,284 | ₩81,043 | ₩81,055 | -0.28% | 8.7천 |
|---|
| 2026.03.13 | ₩81,177 | ₩81,177 | ₩80,345 | ₩80,345 | -1.02% | 9.2천 |
|---|
| 2026.03.12 | ₩80,922 | ₩81,271 | ₩80,623 | ₩80,623 | -0.37% | 1.5만 |
|---|
| 2026.03.11 | ₩81,525 | ₩81,646 | ₩81,217 | ₩81,627 | +0.13% | 1.2만 |
|---|
| 2026.03.10 | ₩82,022 | ₩82,530 | ₩81,821 | ₩81,821 | -0.25% | 4.8천 |
|---|
| 2026.03.09 | ₩81,351 | ₩82,183 | ₩80,560 | ₩82,183 | +1.02% | 9.6천 |
|---|
| 2026.03.06 | ₩81,613 | ₩82,169 | ₩81,539 | ₩81,981 | +0.45% | 4.5천 |
|---|
| 2026.03.05 | ₩83,014 | ₩83,121 | ₩82,746 | ₩83,072 | +0.07% | 9.1천 |
|---|
| 2026.03.04 | ₩84,261 | ₩84,342 | ₩83,631 | ₩84,221 | -0.05% | 1.6만 |
|---|
| 2026.03.03 | ₩84,007 | ₩84,261 | ₩82,732 | ₩84,020 | +0.02% | 9.6천 |
|---|
| 2026.03.02 | ₩84,194 | ₩85,227 | ₩84,194 | ₩84,892 | +0.83% | 1.2만 |
|---|
| 2026.02.27 | ₩84,436 | ₩84,932 | ₩84,167 | ₩84,825 | +0.46% | 9.4천 |
|---|
| 2026.02.26 | ₩84,489 | ₩84,851 | ₩84,208 | ₩84,798 | +0.37% | 1.4만 |
|---|
| 2026.02.25 | ₩84,328 | ₩84,449 | ₩83,819 | ₩84,395 | +0.08% | 4.2만 |
|---|
| 2026.02.24 | ₩83,805 | ₩84,516 | ₩83,805 | ₩84,369 | +0.67% | 1.1만 |
|---|
| 2026.02.23 | ₩84,315 | ₩84,315 | ₩83,477 | ₩83,685 | -0.75% | 1.7만 |
|---|
| 2026.02.20 | ₩83,980 | ₩84,583 | ₩83,825 | ₩84,570 | +0.70% | 1.9만 |
|---|
| 2026.02.19 | ₩84,355 | ₩84,355 | ₩83,792 | ₩84,114 | -0.29% | 1.1만 |
|---|
| 2026.02.18 | ₩83,973 | ₩84,543 | ₩83,973 | ₩84,275 | +0.36% | 5.8천 |
|---|
| 2026.02.17 | ₩84,288 | ₩84,288 | ₩83,584 | ₩83,819 | -0.56% | 7.6천 |
|---|
| 2026.02.13 | ₩83,296 | ₩84,436 | ₩83,296 | ₩84,221 | +1.11% | 27.6만 |
|---|
| 2026.02.12 | ₩84,476 | ₩84,849 | ₩83,148 | ₩83,148 | -1.57% | 9.2천 |
|---|
| 2026.02.11 | ₩84,248 | ₩84,462 | ₩84,067 | ₩84,462 | +0.25% | 1.2만 |
|---|
| 2026.02.10 | ₩83,819 | ₩84,233 | ₩83,819 | ₩83,989 | +0.20% | 5.5천 |
|---|
| 2026.02.09 | ₩83,832 | ₩83,899 | ₩83,780 | ₩83,838 | +0.01% | 2.9천 |
|---|
| 2026.02.06 | ₩83,148 | ₩84,027 | ₩83,148 | ₩83,946 | +0.96% | 1.4만 |
|---|
| 2026.02.05 | ₩82,384 | ₩82,800 | ₩82,384 | ₩82,388 | +0.00% | 1.2만 |
|---|
| 2026.02.04 | ₩82,276 | ₩82,665 | ₩82,169 | ₩82,584 | +0.37% | 3.1천 |
|---|
| 2026.02.03 | ₩81,713 | ₩82,268 | ₩81,617 | ₩82,019 | +0.37% | 7.8천 |
|---|
| 2026.02.02 | ₩81,472 | ₩81,727 | ₩81,472 | ₩81,705 | +0.29% | 4.8천 |
|---|
| 2026.01.30 | ₩81,083 | ₩81,177 | ₩80,761 | ₩81,177 | +0.12% | 5.7천 |
|---|
| 2026.01.29 | ₩81,780 | ₩81,901 | ₩80,962 | ₩81,370 | -0.50% | 5.1천 |
|---|
| 2026.01.28 | ₩81,532 | ₩81,566 | ₩81,297 | ₩81,356 | -0.22% | 4.9천 |
|---|
| 2026.01.27 | ₩81,445 | ₩81,579 | ₩81,351 | ₩81,539 | +0.12% | 8.3천 |
|---|
| 2026.01.26 | ₩81,405 | ₩81,660 | ₩81,338 | ₩81,532 | +0.16% | 3천 |
|---|
| 2026.01.23 | ₩81,546 | ₩81,546 | ₩81,059 | ₩81,264 | -0.35% | 1.3만 |
|---|
| 2026.01.22 | ₩81,981 | ₩82,008 | ₩81,626 | ₩81,673 | -0.38% | 1만 |
|---|
| 2026.01.21 | ₩81,297 | ₩81,834 | ₩81,204 | ₩81,704 | +0.50% | 3.6천 |
|---|
| 2026.01.20 | ₩80,614 | ₩81,016 | ₩80,399 | ₩80,487 | -0.16% | 9.6천 |
|---|
| 2026.01.16 | ₩81,760 | ₩81,760 | ₩81,460 | ₩81,539 | -0.27% | 4천 |
|---|
| 2026.01.15 | ₩81,432 | ₩81,874 | ₩81,432 | ₩81,760 | +0.40% | 4.3천 |
|---|
| 2026.01.14 | ₩81,110 | ₩81,110 | ₩80,815 | ₩81,063 | -0.06% | 4.7천 |
|---|
| 2026.01.13 | ₩80,949 | ₩80,949 | ₩80,567 | ₩80,721 | -0.28% | 5천 |
|---|
| 2026.01.12 | ₩80,412 | ₩80,694 | ₩80,412 | ₩80,681 | +0.33% | 5.8천 |
|---|
| 2026.01.09 | ₩80,573 | ₩80,774 | ₩80,573 | ₩80,695 | +0.15% | 25.6만 |
|---|
| 2026.01.08 | ₩79,353 | ₩80,316 | ₩79,353 | ₩80,203 | +1.07% | 1만 |
|---|
| 2026.01.07 | ₩80,198 | ₩80,198 | ₩79,429 | ₩79,429 | -0.96% | 6.8천 |
|---|
| 2026.01.06 | ₩79,393 | ₩80,466 | ₩79,393 | ₩80,466 | +1.35% | 20.5만 |
|---|
| 2026.01.05 | ₩78,857 | ₩79,635 | ₩78,857 | ₩79,635 | +0.99% | 7.8천 |
|---|
| 2026.01.02 | ₩78,226 | ₩78,870 | ₩78,173 | ₩78,562 | +0.43% | 3.7천 |
|---|
| 2025.12.31 | ₩78,429 | ₩78,429 | ₩78,159 | ₩78,200 | -0.29% | 8.5천 |
|---|
| 2025.12.30 | ₩78,937 | ₩78,937 | ₩78,737 | ₩78,749 | -0.24% | 3.4천 |
|---|
| 2025.12.29 | ₩79,085 | ₩79,085 | ₩78,810 | ₩79,044 | -0.05% | 1.3만 |
|---|
| 2025.12.26 | ₩79,286 | ₩79,286 | ₩78,843 | ₩79,097 | -0.24% | 3.5천 |
|---|
| 2025.12.24 | ₩78,944 | ₩79,156 | ₩78,944 | ₩79,145 | +0.25% | 1.2만 |
|---|
| 2025.12.23 | ₩78,991 | ₩78,991 | ₩78,723 | ₩78,723 | -0.34% | 9.7천 |
|---|
| 2025.12.22 | ₩78,776 | ₩79,044 | ₩78,723 | ₩78,964 | +0.24% | 8.5천 |
|---|
| 2025.12.19 | ₩78,374 | ₩78,595 | ₩78,374 | ₩78,487 | +0.14% | 3.2천 |
|---|
| 2025.12.18 | ₩78,897 | ₩78,897 | ₩78,524 | ₩78,629 | -0.34% | 2.2천 |
|---|
| 2025.12.17 | ₩78,669 | ₩78,977 | ₩78,414 | ₩78,444 | -0.29% | 4.8천 |
|---|
| 2025.12.16 | ₩78,991 | ₩79,030 | ₩78,367 | ₩78,481 | -0.65% | 5.6천 |
|---|
| 2025.12.15 | ₩79,192 | ₩79,301 | ₩78,803 | ₩78,977 | -0.27% | 3.3천 |
|---|
| 2025.12.12 | ₩79,192 | ₩79,192 | ₩78,816 | ₩78,816 | -0.47% | 3천 |
|---|
| 2025.12.11 | ₩79,098 | ₩79,380 | ₩79,098 | ₩79,327 | +0.29% | 1.1만 |
|---|
| 2025.12.10 | ₩77,784 | ₩78,709 | ₩77,770 | ₩78,495 | +0.91% | 1.1만 |
|---|
| 2025.12.09 | ₩77,878 | ₩77,985 | ₩77,635 | ₩77,635 | -0.31% | 3천 |
|---|
| 2025.12.08 | ₩77,985 | ₩78,075 | ₩77,609 | ₩77,609 | -0.48% | 3.5만 |
|---|
| 2025.12.05 | ₩78,347 | ₩78,428 | ₩78,092 | ₩78,092 | -0.33% | 2.7만 |
|---|
| 2025.12.04 | ₩77,891 | ₩78,324 | ₩77,891 | ₩78,185 | +0.38% | 1.5만 |
|---|
| 2025.12.03 | ₩77,864 | ₩78,226 | ₩77,864 | ₩77,958 | +0.12% | 2만 |
|---|
| 2025.12.02 | ₩78,334 | ₩78,334 | ₩77,623 | ₩77,811 | -0.67% | 9.3천 |
|---|
| 2025.12.01 | ₩78,065 | ₩78,660 | ₩78,065 | ₩78,069 | +0.01% | 1.7만 |
|---|
| 2025.11.28 | ₩78,588 | ₩78,656 | ₩78,588 | ₩78,656 | +0.09% | 700 |
|---|
| 2025.11.26 | ₩78,146 | ₩78,790 | ₩78,146 | ₩78,521 | +0.48% | 9.4천 |
|---|
| 2025.11.25 | ₩77,234 | ₩78,153 | ₩77,234 | ₩78,153 | +1.19% | 5.9천 |
|---|
| 2025.11.24 | ₩76,590 | ₩77,100 | ₩76,483 | ₩76,924 | +0.44% | 1.1만 |
|---|
| 2025.11.21 | ₩75,759 | ₩76,966 | ₩75,625 | ₩76,671 | +1.20% | 3.3천 |
|---|
| 2025.11.20 | ₩76,778 | ₩76,805 | ₩75,336 | ₩75,356 | -1.85% | 9.5천 |
|---|
| 2025.11.19 | ₩76,067 | ₩76,228 | ₩75,940 | ₩76,051 | -0.02% | 6.9천 |
|---|
| 2025.11.18 | ₩75,812 | ₩76,550 | ₩75,812 | ₩76,282 | +0.62% | 1.2만 |
|---|
| 2025.11.17 | ₩77,019 | ₩77,140 | ₩76,097 | ₩76,097 | -1.20% | 2.7천 |
|---|
| 2025.11.14 | ₩76,979 | ₩77,402 | ₩76,979 | ₩77,023 | +0.06% | 5.8천 |
|---|
| 2025.11.13 | ₩78,025 | ₩78,025 | ₩77,273 | ₩77,273 | -0.96% | 12.4만 |
|---|
| 2025.11.12 | ₩78,323 | ₩78,387 | ₩78,214 | ₩78,214 | -0.14% | 5.2천 |
|---|
| 2025.11.11 | ₩77,744 | ₩78,012 | ₩77,744 | ₩77,858 | +0.15% | 3.9천 |
|---|
| 2025.11.10 | ₩77,314 | ₩77,744 | ₩76,925 | ₩77,540 | +0.29% | 1.6만 |
|---|
| 2025.11.07 | ₩76,335 | ₩77,140 | ₩76,335 | ₩77,140 | +1.05% | 6.5천 |
|---|
| 2025.11.06 | ₩76,751 | ₩76,751 | ₩76,295 | ₩76,439 | -0.41% | 4.6천 |
|---|
| 2025.11.05 | ₩76,711 | ₩77,086 | ₩76,577 | ₩76,895 | +0.24% | 8.6천 |
|---|
| 2025.11.04 | ₩76,148 | ₩76,409 | ₩76,107 | ₩76,343 | +0.26% | 5.3천 |
|---|
| 2025.11.03 | ₩76,067 | ₩76,523 | ₩76,067 | ₩76,465 | +0.52% | 2.2천 |
|---|
| 2025.10.31 | ₩76,577 | ₩76,724 | ₩76,443 | ₩76,652 | +0.10% | 6.2천 |
|---|
| 2025.10.30 | ₩76,416 | ₩77,395 | ₩76,416 | ₩76,557 | +0.18% | 5.6천 |
|---|
| 2025.10.29 | ₩77,153 | ₩77,314 | ₩76,657 | ₩76,657 | -0.64% | 5.6천 |
|---|
| 2025.10.28 | ₩77,717 | ₩77,858 | ₩77,462 | ₩77,462 | -0.33% | 7.1천 |
|---|
| 2025.10.27 | ₩78,226 | ₩78,226 | ₩77,891 | ₩78,079 | -0.19% | 7.3천 |
|---|
| 2025.10.24 | ₩78,132 | ₩78,132 | ₩77,852 | ₩77,883 | -0.32% | 2.7천 |
|---|
| 2025.10.23 | ₩77,368 | ₩77,744 | ₩77,341 | ₩77,703 | +0.43% | 2.3천 |
|---|
| 2025.10.22 | ₩77,823 | ₩77,864 | ₩77,381 | ₩77,467 | -0.46% | 2.7천 |
|---|
| 2025.10.21 | ₩77,583 | ₩77,946 | ₩77,428 | ₩77,946 | +0.47% | 1.2만 |
|---|
| 2025.10.20 | ₩77,422 | ₩77,717 | ₩77,274 | ₩77,622 | +0.26% | 6.4천 |
|---|
| 2025.10.17 | ₩76,845 | ₩76,999 | ₩76,724 | ₩76,999 | +0.20% | 2.8천 |
|---|
| 2025.10.16 | ₩77,449 | ₩77,449 | ₩76,596 | ₩76,596 | -1.10% | 2천 |
|---|
| 2025.10.15 | ₩77,730 | ₩77,872 | ₩77,153 | ₩77,375 | -0.46% | 2.2천 |
|---|
| 2025.10.14 | ₩76,067 | ₩77,703 | ₩76,067 | ₩77,395 | +1.75% | 1.9만 |
|---|
| 2025.10.13 | ₩76,523 | ₩76,860 | ₩76,523 | ₩76,626 | +0.13% | 3.8천 |
|---|
| 2025.10.10 | ₩77,556 | ₩77,556 | ₩75,988 | ₩75,988 | -2.02% | 4천 |
|---|