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 | ₩86,940 | ₩87,120 | ₩86,833 | ₩86,888 | -0.06% | 2.7천 |
| 2026.10.08 | ₩85,909 | ₩86,686 | ₩85,868 | ₩86,647 | +0.86% | 4천 |
| 2026.10.07 | ₩86,244 | ₩86,244 | ₩85,828 | ₩85,828 | -0.48% | 4.6천 |
| 2026.10.06 | ₩86,270 | ₩86,847 | ₩86,270 | ₩86,351 | +0.09% | 3.1만 |
| 2026.10.05 | ₩85,748 | ₩86,431 | ₩85,748 | ₩86,378 | +0.73% | 4.6천 |
| 2026.10.02 | ₩85,828 | ₩86,094 | ₩85,694 | ₩85,909 | +0.09% | 8.5천 |
| 2026.10.01 | ₩84,890 | ₩85,667 | ₩84,890 | ₩85,574 | +0.81% | 4.7천 |
| 2026.09.30 | ₩85,574 | ₩85,600 | ₩85,078 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,078 |
| -0.58% |
| 4.2천 |
| 2026.09.29 | ₩85,721 | ₩85,721 | ₩85,198 | ₩85,587 | -0.16% | 4.5천 |
|---|
| 2026.09.28 | ₩85,748 | ₩85,976 | ₩85,507 | ₩85,661 | -0.10% | 6.4천 |
|---|
| 2026.09.25 | ₩85,989 | ₩86,205 | ₩85,755 | ₩86,195 | +0.24% | 5.7천 |
|---|
| 2026.09.24 | ₩86,337 | ₩86,337 | ₩85,734 | ₩85,783 | -0.64% | 9.9천 |
|---|
| 2026.09.23 | ₩86,619 | ₩86,796 | ₩86,209 | ₩86,209 | -0.47% | 1.3만 |
|---|
| 2026.09.22 | ₩87,436 | ₩87,436 | ₩86,813 | ₩86,836 | -0.69% | 4.5천 |
|---|
| 2026.09.21 | ₩87,068 | ₩87,195 | ₩86,847 | ₩86,982 | -0.10% | 9.8천 |
|---|
| 2026.09.18 | ₩87,195 | ₩87,195 | ₩86,780 | ₩86,958 | -0.27% | 4.8천 |
|---|
| 2026.09.17 | ₩87,986 | ₩88,033 | ₩87,668 | ₩87,812 | -0.20% | 8.2천 |
|---|
| 2026.09.16 | ₩88,267 | ₩88,354 | ₩87,162 | ₩87,490 | -0.88% | 7.2천 |
|---|
| 2026.09.15 | ₩88,696 | ₩88,696 | ₩88,093 | ₩88,175 | -0.59% | 7.8천 |
|---|
| 2026.09.14 | ₩88,575 | ₩88,846 | ₩88,415 | ₩88,595 | +0.02% | 4.9천 |
|---|
| 2026.09.11 | ₩88,683 | ₩88,683 | ₩88,345 | ₩88,562 | -0.14% | 5.4천 |
|---|
| 2026.09.10 | ₩88,200 | ₩88,266 | ₩87,905 | ₩88,049 | -0.17% | 7천 |
|---|
| 2026.09.09 | ₩88,924 | ₩88,924 | ₩88,374 | ₩88,425 | -0.56% | 6.6천 |
|---|
| 2026.09.08 | ₩89,580 | ₩89,580 | ₩89,139 | ₩89,139 | -0.49% | 6.1천 |
|---|
| 2026.09.04 | ₩89,781 | ₩90,291 | ₩89,781 | ₩89,978 | +0.22% | 8.1천 |
|---|
| 2026.09.03 | ₩90,183 | ₩90,419 | ₩89,681 | ₩90,311 | +0.14% | 5.8천 |
|---|
| 2026.09.02 | ₩89,487 | ₩90,036 | ₩89,487 | ₩89,838 | +0.39% | 3.3천 |
|---|
| 2026.09.01 | ₩89,661 | ₩89,661 | ₩89,286 | ₩89,327 | -0.37% | 4.8천 |
|---|
| 2026.08.31 | ₩89,915 | ₩89,915 | ₩89,643 | ₩89,769 | -0.16% | 4.5천 |
|---|
| 2026.08.28 | ₩90,987 | ₩90,987 | ₩90,224 | ₩90,411 | -0.63% | 7.9천 |
|---|
| 2026.08.27 | ₩90,760 | ₩90,920 | ₩90,538 | ₩90,773 | +0.01% | 2.4만 |
|---|
| 2026.08.26 | ₩91,222 | ₩91,403 | ₩91,215 | ₩91,317 | +0.10% | 4.5천 |
|---|
| 2026.08.25 | ₩91,389 | ₩91,389 | ₩90,773 | ₩91,095 | -0.32% | 7.8천 |
|---|
| 2026.08.24 | ₩91,135 | ₩91,255 | ₩90,907 | ₩91,183 | +0.05% | 4천 |
|---|
| 2026.08.21 | ₩91,162 | ₩91,162 | ₩90,947 | ₩91,018 | -0.16% | 4.9천 |
|---|
| 2026.08.20 | ₩90,934 | ₩91,195 | ₩90,644 | ₩90,644 | -0.32% | 3.7천 |
|---|
| 2026.08.19 | ₩91,443 | ₩91,791 | ₩91,049 | ₩91,049 | -0.43% | 6천 |
|---|
| 2026.08.18 | ₩91,309 | ₩91,356 | ₩90,857 | ₩90,857 | -0.49% | 3.1천 |
|---|
| 2026.08.17 | ₩91,443 | ₩91,443 | ₩91,028 | ₩91,049 | -0.43% | 6천 |
|---|
| 2026.08.14 | ₩91,644 | ₩91,644 | ₩91,490 | ₩91,592 | -0.06% | 1.6천 |
|---|
| 2026.08.13 | ₩91,081 | ₩91,422 | ₩91,028 | ₩91,422 | +0.37% | 2.5천 |
|---|
| 2026.08.12 | ₩90,739 | ₩91,068 | ₩90,484 | ₩90,916 | +0.19% | 9천 |
|---|
| 2026.08.11 | ₩91,145 | ₩91,202 | ₩90,894 | ₩90,907 | -0.26% | 8.3천 |
|---|
| 2026.08.10 | ₩90,746 | ₩90,947 | ₩90,733 | ₩90,815 | +0.08% | 7.8천 |
|---|
| 2026.08.07 | ₩90,411 | ₩90,974 | ₩90,411 | ₩90,797 | +0.43% | 8.1천 |
|---|
| 2026.08.06 | ₩90,371 | ₩90,371 | ₩90,157 | ₩90,337 | -0.04% | 5.9천 |
|---|
| 2026.08.05 | ₩91,054 | ₩91,054 | ₩90,344 | ₩90,545 | -0.56% | 6.4천 |
|---|
| 2026.08.04 | ₩89,768 | ₩90,947 | ₩89,647 | ₩90,947 | +1.31% | 9.7천 |
|---|
| 2026.08.03 | ₩89,862 | ₩89,875 | ₩89,554 | ₩89,839 | -0.03% | 7.1천 |
|---|
| 2026.07.31 | ₩89,091 | ₩89,500 | ₩89,091 | ₩89,366 | +0.31% | 4.2천 |
|---|
| 2026.07.30 | ₩89,126 | ₩89,554 | ₩88,629 | ₩89,552 | +0.48% | 6천 |
|---|
| 2026.07.29 | ₩90,827 | ₩90,827 | ₩89,917 | ₩89,917 | -1.00% | 7.1천 |
|---|
| 2026.07.28 | ₩90,257 | ₩90,753 | ₩90,257 | ₩90,750 | +0.55% | 5.5천 |
|---|
| 2026.07.27 | ₩89,420 | ₩89,688 | ₩89,299 | ₩89,688 | +0.30% | 1만 |
|---|
| 2026.07.24 | ₩88,817 | ₩89,219 | ₩88,817 | ₩89,145 | +0.37% | 3만 |
|---|
| 2026.07.23 | ₩88,240 | ₩88,267 | ₩88,039 | ₩88,129 | -0.13% | 5.6천 |
|---|
| 2026.07.22 | ₩88,736 | ₩88,830 | ₩88,428 | ₩88,519 | -0.24% | 1.6만 |
|---|
| 2026.07.21 | ₩88,039 | ₩88,495 | ₩88,013 | ₩88,394 | +0.40% | 4.3천 |
|---|
| 2026.07.20 | ₩88,495 | ₩88,602 | ₩88,147 | ₩88,248 | -0.28% | 4.2천 |
|---|
| 2026.07.17 | ₩88,910 | ₩89,393 | ₩88,348 | ₩88,612 | -0.34% | 6.2천 |
|---|
| 2026.07.16 | ₩88,683 | ₩88,910 | ₩88,602 | ₩88,910 | +0.26% | 6.5천 |
|---|
| 2026.07.15 | ₩88,106 | ₩88,361 | ₩87,624 | ₩87,753 | -0.40% | 6.7천 |
|---|
| 2026.07.14 | ₩88,535 | ₩88,535 | ₩87,946 | ₩88,013 | -0.59% | 6.5천 |
|---|
| 2026.07.13 | ₩88,361 | ₩88,729 | ₩88,240 | ₩88,350 | -0.01% | 1.7만 |
|---|
| 2026.07.10 | ₩88,033 | ₩88,374 | ₩87,885 | ₩88,184 | +0.17% | 4.7천 |
|---|
| 2026.07.09 | ₩87,584 | ₩88,133 | ₩87,456 | ₩87,715 | +0.15% | 9.1천 |
|---|
| 2026.07.08 | ₩88,187 | ₩88,187 | ₩87,262 | ₩87,410 | -0.88% | 5천 |
|---|
| 2026.07.07 | ₩88,416 | ₩88,475 | ₩88,200 | ₩88,441 | +0.03% | 9.4만 |
|---|
| 2026.07.06 | ₩88,428 | ₩88,428 | ₩87,972 | ₩87,990 | -0.50% | 7.4천 |
|---|
| 2026.07.02 | ₩88,013 | ₩88,212 | ₩87,798 | ₩88,212 | +0.23% | 1.5만 |
|---|
| 2026.07.01 | ₩87,396 | ₩88,106 | ₩87,396 | ₩87,581 | +0.21% | 6.1천 |
|---|
| 2026.06.30 | ₩87,403 | ₩87,798 | ₩87,403 | ₩87,505 | +0.12% | 1.3만 |
|---|
| 2026.06.29 | ₩87,344 | ₩87,557 | ₩87,275 | ₩87,499 | +0.18% | 3.2만 |
|---|
| 2026.06.26 | ₩87,731 | ₩87,865 | ₩87,490 | ₩87,617 | -0.13% | 1.9만 |
|---|
| 2026.06.25 | ₩87,718 | ₩88,160 | ₩87,718 | ₩87,758 | +0.05% | 1만 |
|---|
| 2026.06.24 | ₩86,418 | ₩87,383 | ₩86,418 | ₩86,967 | +0.64% | 1.3만 |
|---|
| 2026.06.23 | ₩86,445 | ₩86,833 | ₩86,324 | ₩86,610 | +0.19% | 5.4만 |
|---|
| 2026.06.22 | ₩86,887 | ₩87,034 | ₩86,733 | ₩86,899 | +0.01% | 4.3천 |
|---|
| 2026.06.18 | ₩87,195 | ₩87,195 | ₩86,391 | ₩86,537 | -0.75% | 5천 |
|---|
| 2026.06.17 | ₩87,745 | ₩87,986 | ₩86,579 | ₩86,579 | -1.33% | 7.4만 |
|---|
| 2026.06.16 | ₩88,278 | ₩88,278 | ₩87,838 | ₩87,857 | -0.48% | 8.4천 |
|---|
| 2026.06.15 | ₩88,495 | ₩88,495 | ₩87,927 | ₩87,927 | -0.64% | 6.1만 |
|---|
| 2026.06.12 | ₩87,678 | ₩87,992 | ₩87,661 | ₩87,818 | +0.16% | 4.4만 |
|---|
| 2026.06.11 | ₩86,364 | ₩87,396 | ₩86,352 | ₩87,176 | +0.94% | 1.3만 |
|---|
| 2026.06.10 | ₩86,605 | ₩87,088 | ₩85,815 | ₩85,815 | -0.91% | 1.1만 |
|---|
| 2026.06.09 | ₩86,431 | ₩86,666 | ₩85,600 | ₩86,663 | +0.27% | 1.6만 |
|---|
| 2026.06.08 | ₩86,478 | ₩86,583 | ₩85,828 | ₩85,994 | -0.56% | 7.9천 |
|---|
| 2026.06.05 | ₩86,525 | ₩86,726 | ₩86,043 | ₩86,199 | -0.38% | 4천 |
|---|
| 2026.06.04 | ₩87,034 | ₩87,034 | ₩86,793 | ₩86,856 | -0.20% | 4.4천 |
|---|
| 2026.06.03 | ₩86,659 | ₩86,880 | ₩86,538 | ₩86,584 | -0.09% | 3.3천 |
|---|
| 2026.06.02 | ₩86,043 | ₩86,552 | ₩85,828 | ₩86,425 | +0.44% | 3.5만 |
|---|
| 2026.06.01 | ₩85,493 | ₩85,895 | ₩85,480 | ₩85,801 | +0.36% | 1.2만 |
|---|
| 2026.05.29 | ₩86,203 | ₩86,203 | ₩85,811 | ₩85,811 | -0.46% | 2.6천 |
|---|
| 2026.05.28 | ₩85,815 | ₩86,288 | ₩85,741 | ₩85,997 | +0.21% | 4.5천 |
|---|
| 2026.05.27 | ₩86,311 | ₩86,311 | ₩85,929 | ₩85,949 | -0.42% | 7.3천 |
|---|
| 2026.05.26 | ₩86,083 | ₩86,451 | ₩86,056 | ₩86,308 | +0.26% | 6.8천 |
|---|
| 2026.05.22 | ₩85,473 | ₩85,868 | ₩85,279 | ₩85,671 | +0.23% | 1만 |
|---|
| 2026.05.21 | ₩84,327 | ₩85,064 | ₩84,327 | ₩84,894 | +0.67% | 7.4천 |
|---|
| 2026.05.20 | ₩84,193 | ₩84,795 | ₩84,193 | ₩84,679 | +0.58% | 5.7천 |
|---|
| 2026.05.19 | ₩84,167 | ₩84,354 | ₩83,893 | ₩83,893 | -0.32% | 5천 |
|---|
| 2026.05.18 | ₩84,368 | ₩84,515 | ₩84,113 | ₩84,385 | +0.02% | 8.9천 |
|---|
| 2026.05.15 | ₩84,569 | ₩84,569 | ₩84,025 | ₩84,025 | -0.64% | 1.5천 |
|---|
| 2026.05.14 | ₩85,131 | ₩85,185 | ₩84,925 | ₩84,984 | -0.17% | 1.2만 |
|---|
| 2026.05.13 | ₩85,024 | ₩85,024 | ₩84,476 | ₩84,807 | -0.26% | 1.4만 |
|---|
| 2026.05.12 | ₩84,764 | ₩85,064 | ₩84,314 | ₩84,928 | +0.19% | 1.6만 |
|---|
| 2026.05.11 | ₩85,078 | ₩85,131 | ₩84,863 | ₩84,894 | -0.22% | 6.2천 |
|---|
| 2026.05.08 | ₩84,984 | ₩84,984 | ₩84,669 | ₩84,893 | -0.11% | 1.1만 |
|---|
| 2026.05.07 | ₩85,198 | ₩85,198 | ₩84,210 | ₩84,490 | -0.83% | 1.8만 |
|---|
| 2026.05.06 | ₩85,185 | ₩85,560 | ₩85,138 | ₩85,359 | +0.20% | 6.5만 |
|---|
| 2026.05.05 | ₩84,247 | ₩84,770 | ₩84,247 | ₩84,575 | +0.39% | 1만 |
|---|
| 2026.05.04 | ₩84,113 | ₩84,636 | ₩83,745 | ₩83,805 | -0.37% | 8.4천 |
|---|
| 2026.05.01 | ₩85,024 | ₩85,024 | ₩84,260 | ₩84,515 | -0.60% | 2.1만 |
|---|
| 2026.04.30 | ₩84,073 | ₩84,743 | ₩84,073 | ₩84,743 | +0.80% | 8.8천 |
|---|
| 2026.04.29 | ₩83,805 | ₩83,952 | ₩83,363 | ₩83,523 | -0.34% | 5천 |
|---|
| 2026.04.28 | ₩84,100 | ₩84,100 | ₩83,611 | ₩83,810 | -0.34% | 1만 |
|---|
| 2026.04.27 | ₩84,234 | ₩84,368 | ₩84,193 | ₩84,214 | -0.02% | 7.1천 |
|---|
| 2026.04.24 | ₩84,167 | ₩84,488 | ₩84,086 | ₩84,189 | +0.03% | 7.2천 |
|---|
| 2026.04.23 | ₩84,354 | ₩84,582 | ₩83,912 | ₩84,427 | +0.09% | 1.2만 |
|---|
| 2026.04.22 | ₩84,743 | ₩84,743 | ₩83,791 | ₩83,968 | -0.91% | 2.5만 |
|---|
| 2026.04.21 | ₩84,756 | ₩85,024 | ₩83,979 | ₩84,151 | -0.71% | 2.7만 |
|---|
| 2026.04.20 | ₩84,220 | ₩84,823 | ₩84,220 | ₩84,425 | +0.24% | 3만 |
|---|
| 2026.04.17 | ₩83,564 | ₩84,609 | ₩83,564 | ₩84,293 | +0.87% | 2.2만 |
|---|
| 2026.04.16 | ₩83,041 | ₩83,430 | ₩83,001 | ₩83,265 | +0.27% | 1.9만 |
|---|
| 2026.04.15 | ₩83,296 | ₩83,389 | ₩82,757 | ₩83,068 | -0.27% | 3.9만 |
|---|
| 2026.04.14 | ₩83,363 | ₩83,564 | ₩83,188 | ₩83,458 | +0.11% | 2.7만 |
|---|
| 2026.04.13 | ₩82,518 | ₩83,162 | ₩82,364 | ₩83,150 | +0.76% | 1.9만 |
|---|
| 2026.04.10 | ₩83,068 | ₩83,068 | ₩82,488 | ₩82,488 | -0.70% | 7.8천 |
|---|
| 2026.04.09 | ₩82,880 | ₩83,510 | ₩82,840 | ₩83,242 | +0.44% | 2만 |
|---|
| 2026.04.08 | ₩82,532 | ₩83,054 | ₩82,532 | ₩83,028 | +0.60% | 9.4천 |
|---|
| 2026.04.07 | ₩81,259 | ₩81,460 | ₩80,870 | ₩81,366 | +0.13% | 11.3만 |
|---|
| 2026.04.06 | ₩80,803 | ₩81,405 | ₩80,750 | ₩81,192 | +0.48% | 2.6만 |
|---|
| 2026.04.02 | ₩80,046 | ₩81,004 | ₩80,046 | ₩80,877 | +1.04% | 1.8만 |
|---|
| 2026.04.01 | ₩80,374 | ₩80,924 | ₩80,374 | ₩80,669 | +0.37% | 7.2천 |
|---|
| 2026.03.31 | ₩79,584 | ₩80,254 | ₩79,168 | ₩80,254 | +0.84% | 2.6만 |
|---|
| 2026.03.30 | ₩79,785 | ₩79,785 | ₩78,659 | ₩78,857 | -1.16% | 27.9만 |
|---|
| 2026.03.27 | ₩79,678 | ₩79,798 | ₩78,934 | ₩79,155 | -0.66% | 4천 |
|---|
| 2026.03.26 | ₩80,214 | ₩80,683 | ₩79,664 | ₩79,844 | -0.46% | 1.1만 |
|---|
| 2026.03.25 | ₩80,843 | ₩80,964 | ₩80,294 | ₩80,669 | -0.22% | 1.3만 |
|---|
| 2026.03.24 | ₩79,182 | ₩80,415 | ₩79,182 | ₩80,110 | +1.17% | 1.8만 |
|---|
| 2026.03.23 | ₩80,227 | ₩80,307 | ₩79,544 | ₩79,544 | -0.85% | 4.7천 |
|---|
| 2026.03.20 | ₩79,745 | ₩79,845 | ₩78,509 | ₩78,816 | -1.16% | 8.5천 |
|---|
| 2026.03.19 | ₩79,691 | ₩80,535 | ₩79,637 | ₩80,135 | +0.56% | 8.3천 |
|---|
| 2026.03.18 | ₩81,060 | ₩81,085 | ₩80,227 | ₩80,227 | -1.03% | 5.8천 |
|---|
| 2026.03.17 | ₩81,647 | ₩81,647 | ₩81,245 | ₩81,245 | -0.49% | 5.3천 |
|---|
| 2026.03.16 | ₩81,219 | ₩81,219 | ₩80,977 | ₩80,989 | -0.28% | 8.7천 |
|---|
| 2026.03.13 | ₩81,111 | ₩81,111 | ₩80,281 | ₩80,281 | -1.02% | 9.2천 |
|---|
| 2026.03.12 | ₩80,857 | ₩81,205 | ₩80,558 | ₩80,558 | -0.37% | 1.5만 |
|---|
| 2026.03.11 | ₩81,460 | ₩81,580 | ₩81,152 | ₩81,562 | +0.13% | 1.2만 |
|---|
| 2026.03.10 | ₩81,956 | ₩82,463 | ₩81,755 | ₩81,755 | -0.25% | 4.8천 |
|---|
| 2026.03.09 | ₩81,286 | ₩82,116 | ₩80,495 | ₩82,116 | +1.02% | 9.6천 |
|---|
| 2026.03.06 | ₩81,547 | ₩82,103 | ₩81,473 | ₩81,915 | +0.45% | 4.5천 |
|---|
| 2026.03.05 | ₩82,947 | ₩83,054 | ₩82,679 | ₩83,005 | +0.07% | 9.1천 |
|---|
| 2026.03.04 | ₩84,193 | ₩84,274 | ₩83,564 | ₩84,153 | -0.05% | 1.6만 |
|---|
| 2026.03.03 | ₩83,939 | ₩84,193 | ₩82,666 | ₩83,952 | +0.02% | 9.6천 |
|---|
| 2026.03.02 | ₩84,126 | ₩85,158 | ₩84,126 | ₩84,823 | +0.83% | 1.2만 |
|---|
| 2026.02.27 | ₩84,368 | ₩84,863 | ₩84,100 | ₩84,756 | +0.46% | 9.4천 |
|---|
| 2026.02.26 | ₩84,421 | ₩84,783 | ₩84,140 | ₩84,729 | +0.37% | 1.4만 |
|---|
| 2026.02.25 | ₩84,260 | ₩84,381 | ₩83,751 | ₩84,327 | +0.08% | 4.2만 |
|---|
| 2026.02.24 | ₩83,738 | ₩84,448 | ₩83,738 | ₩84,301 | +0.67% | 1.1만 |
|---|
| 2026.02.23 | ₩84,247 | ₩84,247 | ₩83,410 | ₩83,617 | -0.75% | 1.7만 |
|---|
| 2026.02.20 | ₩83,912 | ₩84,515 | ₩83,758 | ₩84,502 | +0.70% | 1.9만 |
|---|
| 2026.02.19 | ₩84,287 | ₩84,287 | ₩83,724 | ₩84,046 | -0.29% | 1.1만 |
|---|
| 2026.02.18 | ₩83,905 | ₩84,475 | ₩83,905 | ₩84,207 | +0.36% | 5.8천 |
|---|
| 2026.02.17 | ₩84,220 | ₩84,220 | ₩83,517 | ₩83,751 | -0.56% | 7.6천 |
|---|
| 2026.02.13 | ₩83,229 | ₩84,368 | ₩83,229 | ₩84,153 | +1.11% | 27.6만 |
|---|
| 2026.02.12 | ₩84,408 | ₩84,780 | ₩83,081 | ₩83,081 | -1.57% | 9.2천 |
|---|
| 2026.02.11 | ₩84,180 | ₩84,394 | ₩83,999 | ₩84,394 | +0.25% | 1.2만 |
|---|
| 2026.02.10 | ₩83,751 | ₩84,165 | ₩83,751 | ₩83,921 | +0.20% | 5.5천 |
|---|
| 2026.02.09 | ₩83,765 | ₩83,832 | ₩83,712 | ₩83,770 | +0.01% | 2.9천 |
|---|
| 2026.02.06 | ₩83,081 | ₩83,959 | ₩83,081 | ₩83,879 | +0.96% | 1.4만 |
|---|
| 2026.02.05 | ₩82,317 | ₩82,733 | ₩82,317 | ₩82,321 | +0.00% | 1.2만 |
|---|
| 2026.02.04 | ₩82,210 | ₩82,599 | ₩82,103 | ₩82,517 | +0.37% | 3.1천 |
|---|
| 2026.02.03 | ₩81,647 | ₩82,202 | ₩81,551 | ₩81,953 | +0.37% | 7.8천 |
|---|
| 2026.02.02 | ₩81,406 | ₩81,661 | ₩81,406 | ₩81,639 | +0.29% | 4.8천 |
|---|
| 2026.01.30 | ₩81,018 | ₩81,111 | ₩80,696 | ₩81,111 | +0.12% | 5.7천 |
|---|
| 2026.01.29 | ₩81,714 | ₩81,835 | ₩80,897 | ₩81,304 | -0.50% | 5.1천 |
|---|
| 2026.01.28 | ₩81,467 | ₩81,500 | ₩81,232 | ₩81,291 | -0.22% | 4.9천 |
|---|
| 2026.01.27 | ₩81,379 | ₩81,513 | ₩81,286 | ₩81,473 | +0.12% | 8.3천 |
|---|
| 2026.01.26 | ₩81,339 | ₩81,594 | ₩81,272 | ₩81,467 | +0.16% | 3천 |
|---|
| 2026.01.23 | ₩81,480 | ₩81,480 | ₩80,993 | ₩81,199 | -0.35% | 1.3만 |
|---|
| 2026.01.22 | ₩81,915 | ₩81,942 | ₩81,560 | ₩81,607 | -0.38% | 1만 |
|---|
| 2026.01.21 | ₩81,232 | ₩81,768 | ₩81,138 | ₩81,638 | +0.50% | 3.6천 |
|---|
| 2026.01.20 | ₩80,549 | ₩80,951 | ₩80,334 | ₩80,423 | -0.16% | 9.6천 |
|---|
| 2026.01.16 | ₩81,694 | ₩81,694 | ₩81,394 | ₩81,473 | -0.27% | 4천 |
|---|
| 2026.01.15 | ₩81,366 | ₩81,808 | ₩81,366 | ₩81,694 | +0.40% | 4.3천 |
|---|
| 2026.01.14 | ₩81,044 | ₩81,044 | ₩80,750 | ₩80,998 | -0.06% | 4.7천 |
|---|
| 2026.01.13 | ₩80,884 | ₩80,884 | ₩80,502 | ₩80,656 | -0.28% | 5천 |
|---|
| 2026.01.12 | ₩80,348 | ₩80,629 | ₩80,348 | ₩80,616 | +0.33% | 5.8천 |
|---|
| 2026.01.09 | ₩80,508 | ₩80,709 | ₩80,508 | ₩80,630 | +0.15% | 25.6만 |
|---|
| 2026.01.08 | ₩79,289 | ₩80,251 | ₩79,289 | ₩80,139 | +1.07% | 1만 |
|---|
| 2026.01.07 | ₩80,133 | ₩80,133 | ₩79,365 | ₩79,365 | -0.96% | 6.8천 |
|---|
| 2026.01.06 | ₩79,329 | ₩80,401 | ₩79,329 | ₩80,401 | +1.35% | 20.5만 |
|---|
| 2026.01.05 | ₩78,793 | ₩79,570 | ₩78,793 | ₩79,570 | +0.99% | 7.8천 |
|---|
| 2026.01.02 | ₩78,163 | ₩78,807 | ₩78,110 | ₩78,498 | +0.43% | 3.7천 |
|---|
| 2025.12.31 | ₩78,366 | ₩78,366 | ₩78,096 | ₩78,137 | -0.29% | 8.5천 |
|---|
| 2025.12.30 | ₩78,874 | ₩78,874 | ₩78,674 | ₩78,686 | -0.24% | 3.4천 |
|---|
| 2025.12.29 | ₩79,021 | ₩79,021 | ₩78,746 | ₩78,981 | -0.05% | 1.3만 |
|---|
| 2025.12.26 | ₩79,222 | ₩79,222 | ₩78,780 | ₩79,033 | -0.24% | 3.5천 |
|---|
| 2025.12.24 | ₩78,880 | ₩79,092 | ₩78,880 | ₩79,081 | +0.25% | 1.2만 |
|---|
| 2025.12.23 | ₩78,927 | ₩78,927 | ₩78,659 | ₩78,659 | -0.34% | 9.7천 |
|---|
| 2025.12.22 | ₩78,713 | ₩78,981 | ₩78,659 | ₩78,900 | +0.24% | 8.5천 |
|---|
| 2025.12.19 | ₩78,311 | ₩78,532 | ₩78,311 | ₩78,423 | +0.14% | 3.2천 |
|---|
| 2025.12.18 | ₩78,833 | ₩78,833 | ₩78,461 | ₩78,565 | -0.34% | 2.2천 |
|---|
| 2025.12.17 | ₩78,606 | ₩78,914 | ₩78,351 | ₩78,380 | -0.29% | 4.8천 |
|---|
| 2025.12.16 | ₩78,927 | ₩78,966 | ₩78,304 | ₩78,418 | -0.65% | 5.6천 |
|---|
| 2025.12.15 | ₩79,128 | ₩79,237 | ₩78,740 | ₩78,914 | -0.27% | 3.3천 |
|---|
| 2025.12.12 | ₩79,128 | ₩79,128 | ₩78,753 | ₩78,753 | -0.47% | 3천 |
|---|
| 2025.12.11 | ₩79,034 | ₩79,316 | ₩79,034 | ₩79,264 | +0.29% | 1.1만 |
|---|
| 2025.12.10 | ₩77,721 | ₩78,646 | ₩77,708 | ₩78,431 | +0.91% | 1.1만 |
|---|
| 2025.12.09 | ₩77,815 | ₩77,922 | ₩77,572 | ₩77,572 | -0.31% | 3천 |
|---|
| 2025.12.08 | ₩77,922 | ₩78,012 | ₩77,547 | ₩77,547 | -0.48% | 3.5만 |
|---|
| 2025.12.05 | ₩78,284 | ₩78,364 | ₩78,029 | ₩78,029 | -0.33% | 2.7만 |
|---|
| 2025.12.04 | ₩77,828 | ₩78,261 | ₩77,828 | ₩78,122 | +0.38% | 1.5만 |
|---|
| 2025.12.03 | ₩77,802 | ₩78,163 | ₩77,802 | ₩77,895 | +0.12% | 2만 |
|---|
| 2025.12.02 | ₩78,271 | ₩78,271 | ₩77,560 | ₩77,748 | -0.67% | 9.3천 |
|---|
| 2025.12.01 | ₩78,003 | ₩78,596 | ₩78,003 | ₩78,007 | +0.01% | 1.7만 |
|---|
| 2025.11.28 | ₩78,525 | ₩78,592 | ₩78,525 | ₩78,592 | +0.09% | 700 |
|---|
| 2025.11.26 | ₩78,083 | ₩78,726 | ₩78,083 | ₩78,458 | +0.48% | 9.4천 |
|---|
| 2025.11.25 | ₩77,172 | ₩78,090 | ₩77,172 | ₩78,090 | +1.19% | 5.9천 |
|---|
| 2025.11.24 | ₩76,529 | ₩77,038 | ₩76,421 | ₩76,862 | +0.44% | 1.1만 |
|---|
| 2025.11.21 | ₩75,698 | ₩76,904 | ₩75,564 | ₩76,609 | +1.20% | 3.3천 |
|---|
| 2025.11.20 | ₩76,716 | ₩76,743 | ₩75,276 | ₩75,296 | -1.85% | 9.5천 |
|---|
| 2025.11.19 | ₩76,006 | ₩76,167 | ₩75,879 | ₩75,990 | -0.02% | 6.9천 |
|---|
| 2025.11.18 | ₩75,751 | ₩76,488 | ₩75,751 | ₩76,220 | +0.62% | 1.2만 |
|---|
| 2025.11.17 | ₩76,957 | ₩77,078 | ₩76,035 | ₩76,035 | -1.20% | 2.7천 |
|---|
| 2025.11.14 | ₩76,917 | ₩77,339 | ₩76,917 | ₩76,961 | +0.06% | 5.8천 |
|---|
| 2025.11.13 | ₩77,962 | ₩77,962 | ₩77,211 | ₩77,211 | -0.96% | 12.4만 |
|---|
| 2025.11.12 | ₩78,260 | ₩78,324 | ₩78,151 | ₩78,151 | -0.14% | 5.2천 |
|---|
| 2025.11.11 | ₩77,681 | ₩77,949 | ₩77,681 | ₩77,795 | +0.15% | 3.9천 |
|---|
| 2025.11.10 | ₩77,252 | ₩77,681 | ₩76,864 | ₩77,477 | +0.29% | 1.6만 |
|---|
| 2025.11.07 | ₩76,274 | ₩77,078 | ₩76,274 | ₩77,078 | +1.05% | 6.5천 |
|---|
| 2025.11.06 | ₩76,689 | ₩76,689 | ₩76,234 | ₩76,377 | -0.41% | 4.6천 |
|---|
| 2025.11.05 | ₩76,649 | ₩77,024 | ₩76,515 | ₩76,833 | +0.24% | 8.6천 |
|---|
| 2025.11.04 | ₩76,086 | ₩76,348 | ₩76,046 | ₩76,282 | +0.26% | 5.3천 |
|---|
| 2025.11.03 | ₩76,006 | ₩76,462 | ₩76,006 | ₩76,404 | +0.52% | 2.2천 |
|---|
| 2025.10.31 | ₩76,515 | ₩76,663 | ₩76,381 | ₩76,590 | +0.10% | 6.2천 |
|---|
| 2025.10.30 | ₩76,354 | ₩77,333 | ₩76,354 | ₩76,495 | +0.18% | 5.6천 |
|---|
| 2025.10.29 | ₩77,091 | ₩77,252 | ₩76,596 | ₩76,596 | -0.64% | 5.6천 |
|---|
| 2025.10.28 | ₩77,654 | ₩77,795 | ₩77,400 | ₩77,400 | -0.33% | 7.1천 |
|---|
| 2025.10.27 | ₩78,163 | ₩78,163 | ₩77,828 | ₩78,016 | -0.19% | 7.3천 |
|---|
| 2025.10.24 | ₩78,070 | ₩78,070 | ₩77,789 | ₩77,820 | -0.32% | 2.7천 |
|---|
| 2025.10.23 | ₩77,306 | ₩77,681 | ₩77,279 | ₩77,641 | +0.43% | 2.3천 |
|---|
| 2025.10.22 | ₩77,760 | ₩77,802 | ₩77,319 | ₩77,405 | -0.46% | 2.7천 |
|---|
| 2025.10.21 | ₩77,520 | ₩77,883 | ₩77,366 | ₩77,883 | +0.47% | 1.2만 |
|---|
| 2025.10.20 | ₩77,359 | ₩77,654 | ₩77,212 | ₩77,559 | +0.26% | 6.4천 |
|---|
| 2025.10.17 | ₩76,783 | ₩76,937 | ₩76,663 | ₩76,937 | +0.20% | 2.8천 |
|---|
| 2025.10.16 | ₩77,386 | ₩77,386 | ₩76,534 | ₩76,534 | -1.10% | 2천 |
|---|
| 2025.10.15 | ₩77,668 | ₩77,810 | ₩77,091 | ₩77,312 | -0.46% | 2.2천 |
|---|
| 2025.10.14 | ₩76,006 | ₩77,641 | ₩76,006 | ₩77,333 | +1.75% | 1.9만 |
|---|
| 2025.10.13 | ₩76,462 | ₩76,798 | ₩76,462 | ₩76,565 | +0.13% | 3.8천 |
|---|
| 2025.10.10 | ₩77,493 | ₩77,493 | ₩75,927 | ₩75,927 | -2.02% | 4천 |
|---|