시장 데이터를 불러오는 중
전체 종목
Xtrackers Bloomberg Developed Markets ex US Equity ETF 과거 주가
Xtrackers Bloomberg Developed Markets ex US Equity ETF · DMXU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtrackers Bloomberg Developed Markets ex US Equity ETF · DMXU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,010 | ₩50,138 | ₩49,929 | ₩50,138 | +0.26% | 2.6천 |
| 2026.10.08 | ₩49,701 | ₩49,748 | ₩49,701 | ₩49,748 | +0.09% | 3.5천 |
| 2026.10.07 | ₩49,983 | ₩50,103 | ₩48,790 | ₩49,715 | -0.54% | 3.1만 |
| 2026.10.06 | ₩51,061 | ₩51,061 | ₩49,849 | ₩50,512 | -1.08% | 3.7만 |
| 2026.10.05 | ₩50,733 | ₩50,792 | ₩50,572 | ₩50,792 | +0.12% | 1만 |
| 2026.10.02 | ₩50,693 | ₩50,840 | ₩50,331 | ₩50,788 | +0.19% | 1.5만 |
| 2026.10.01 | ₩50,371 | ₩50,438 | ₩49,313 | ₩50,184 | -0.37% | 3.9만 |
| 2026.09.30 | ₩49,500 | ₩51,015 | ₩49,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,693 |
| +2.41% |
| 2.8만 |
| 2026.09.29 | ₩50,948 | ₩51,055 | ₩49,835 | ₩50,986 | +0.08% | 7.4만 |
|---|
| 2026.09.28 | ₩50,974 | ₩51,195 | ₩50,961 | ₩51,123 | +0.29% | 1.4만 |
|---|
| 2026.09.25 | ₩51,390 | ₩51,564 | ₩51,336 | ₩51,490 | +0.20% | 1.8천 |
|---|
| 2026.09.24 | ₩50,840 | ₩50,965 | ₩50,840 | ₩50,965 | +0.25% | 1.5천 |
|---|
| 2026.09.23 | ₩51,524 | ₩51,524 | ₩51,185 | ₩51,185 | -0.66% | 2.4천 |
|---|
| 2026.09.22 | ₩51,819 | ₩52,146 | ₩51,819 | ₩52,146 | +0.63% | 9.1천 |
|---|
| 2026.09.21 | ₩51,859 | ₩51,872 | ₩50,185 | ₩51,832 | -0.05% | 8.4천 |
|---|
| 2026.09.18 | ₩50,988 | ₩51,175 | ₩50,934 | ₩51,123 | +0.27% | 3.7천 |
|---|
| 2026.09.17 | ₩51,725 | ₩51,792 | ₩51,678 | ₩51,699 | -0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩51,591 | ₩51,591 | ₩50,706 | ₩50,929 | -1.28% | 1.8천 |
|---|
| 2026.09.15 | ₩48,723 | ₩51,363 | ₩48,723 | ₩51,138 | +4.96% | 4.7천 |
|---|
| 2026.09.14 | ₩51,477 | ₩51,477 | ₩51,476 | ₩51,476 | -0.00% | 1.8천 |
|---|
| 2026.09.11 | ₩52,207 | ₩52,207 | ₩51,819 | ₩51,912 | -0.56% | 2.9천 |
|---|
| 2026.09.10 | ₩51,604 | ₩51,604 | ₩51,376 | ₩51,438 | -0.32% | 2.4천 |
|---|
| 2026.09.09 | ₩51,886 | ₩51,966 | ₩51,872 | ₩51,872 | -0.03% | 600 |
|---|
| 2026.09.08 | ₩52,636 | ₩52,877 | ₩52,486 | ₩52,486 | -0.29% | 1천 |
|---|
| 2026.09.04 | ₩52,569 | ₩52,770 | ₩52,569 | ₩52,723 | +0.29% | 2.2천 |
|---|
| 2026.09.03 | ₩52,609 | ₩52,669 | ₩52,609 | ₩52,649 | +0.08% | 2.4천 |
|---|
| 2026.09.02 | ₩52,206 | ₩52,207 | ₩52,020 | ₩52,154 | -0.10% | 4.2천 |
|---|
| 2026.09.01 | ₩52,020 | ₩52,301 | ₩51,859 | ₩51,859 | -0.31% | 2.2천 |
|---|
| 2026.08.31 | ₩52,529 | ₩52,690 | ₩52,207 | ₩52,383 | -0.28% | 7.4천 |
|---|
| 2026.08.28 | ₩52,944 | ₩52,944 | ₩52,329 | ₩52,481 | -0.88% | 1천 |
|---|
| 2026.08.27 | ₩52,475 | ₩52,502 | ₩52,415 | ₩52,502 | +0.05% | 1.9천 |
|---|
| 2026.08.26 | ₩52,783 | ₩52,797 | ₩52,651 | ₩52,651 | -0.25% | 2.4천 |
|---|
| 2026.08.25 | ₩52,830 | ₩52,946 | ₩52,810 | ₩52,946 | +0.22% | 1천 |
|---|
| 2026.08.24 | ₩52,556 | ₩52,696 | ₩52,556 | ₩52,663 | +0.20% | 3.6천 |
|---|
| 2026.08.21 | ₩52,690 | ₩52,891 | ₩52,623 | ₩52,623 | -0.13% | 1.6천 |
|---|
| 2026.08.20 | ₩52,087 | ₩52,234 | ₩52,087 | ₩52,154 | +0.13% | 1.1천 |
|---|
| 2026.08.19 | ₩52,529 | ₩52,529 | ₩52,314 | ₩52,348 | -0.34% | 1.8천 |
|---|
| 2026.08.18 | ₩52,434 | ₩52,435 | ₩52,154 | ₩52,154 | -0.53% | 1.6천 |
|---|
| 2026.08.17 | ₩52,891 | ₩52,944 | ₩52,731 | ₩52,731 | -0.30% | 7.4천 |
|---|
| 2026.08.14 | ₩53,025 | ₩53,025 | ₩52,810 | ₩52,858 | -0.31% | 4.8천 |
|---|
| 2026.08.13 | ₩52,971 | ₩52,984 | ₩52,904 | ₩52,932 | -0.07% | 1.8만 |
|---|
| 2026.08.12 | ₩53,038 | ₩53,038 | ₩52,857 | ₩52,864 | -0.33% | 3.1천 |
|---|
| 2026.08.11 | ₩52,730 | ₩55,329 | ₩51,839 | ₩51,839 | -1.69% | 5.1천 |
|---|
| 2026.08.10 | ₩52,971 | ₩53,520 | ₩52,656 | ₩52,838 | -0.25% | 5.4천 |
|---|
| 2026.08.07 | ₩52,891 | ₩52,891 | ₩52,877 | ₩52,883 | -0.02% | 800 |
|---|
| 2026.08.06 | ₩52,475 | ₩52,475 | ₩52,234 | ₩52,334 | -0.27% | 1.1천 |
|---|
| 2026.08.05 | ₩52,569 | ₩52,569 | ₩52,329 | ₩52,329 | -0.46% | 1.2천 |
|---|
| 2026.08.04 | ₩51,939 | ₩52,238 | ₩51,939 | ₩52,238 | +0.58% | 6.7천 |
|---|
| 2026.08.03 | ₩51,658 | ₩53,306 | ₩51,658 | ₩51,812 | +0.30% | 1.8만 |
|---|
| 2026.07.31 | ₩51,711 | ₩51,752 | ₩51,229 | ₩51,622 | -0.17% | 8.5천 |
|---|
| 2026.07.30 | ₩51,658 | ₩52,033 | ₩51,658 | ₩51,993 | +0.65% | 3천 |
|---|
| 2026.07.29 | ₩50,814 | ₩55,731 | ₩50,776 | ₩50,776 | -0.07% | 9천 |
|---|
| 2026.07.28 | ₩50,747 | ₩51,003 | ₩50,733 | ₩51,003 | +0.50% | 1천 |
|---|
| 2026.07.27 | ₩51,309 | ₩51,323 | ₩50,907 | ₩50,968 | -0.67% | 1천 |
|---|
| 2026.07.24 | ₩51,015 | ₩51,068 | ₩50,834 | ₩50,834 | -0.35% | 1.6천 |
|---|
| 2026.07.23 | ₩50,680 | ₩50,680 | ₩50,575 | ₩50,575 | -0.21% | 200 |
|---|
| 2026.07.22 | ₩51,403 | ₩51,403 | ₩51,229 | ₩51,229 | -0.34% | 700 |
|---|
| 2026.07.21 | ₩50,941 | ₩51,216 | ₩50,941 | ₩51,216 | +0.54% | 300 |
|---|
| 2026.07.20 | ₩51,082 | ₩51,082 | ₩50,559 | ₩50,619 | -0.91% | 2.9천 |
|---|
| 2026.07.17 | ₩50,800 | ₩51,028 | ₩50,800 | ₩50,988 | +0.37% | 900 |
|---|
| 2026.07.16 | ₩51,249 | ₩51,249 | ₩51,249 | ₩51,249 | 0.00% | 300 |
|---|
| 2026.07.15 | ₩51,591 | ₩51,671 | ₩51,443 | ₩51,551 | -0.08% | 3.4천 |
|---|
| 2026.07.14 | ₩51,591 | ₩51,591 | ₩51,304 | ₩51,304 | -0.56% | 800 |
|---|
| 2026.07.13 | ₩51,376 | ₩51,376 | ₩50,934 | ₩50,934 | -0.86% | 700 |
|---|
| 2026.07.10 | ₩51,658 | ₩51,658 | ₩51,509 | ₩51,509 | -0.29% | 700 |
|---|
| 2026.07.09 | ₩52,663 | ₩52,663 | ₩51,296 | ₩51,443 | -2.32% | 2.6천 |
|---|
| 2026.07.08 | ₩50,599 | ₩51,015 | ₩50,599 | ₩50,968 | +0.73% | 3.8천 |
|---|
| 2026.07.07 | ₩51,510 | ₩51,510 | ₩51,305 | ₩51,305 | -0.40% | 500 |
|---|
| 2026.07.06 | ₩51,792 | ₩52,033 | ₩51,792 | ₩52,033 | +0.47% | 1.3천 |
|---|
| 2026.07.02 | ₩51,481 | ₩51,481 | ₩51,481 | ₩51,481 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩50,988 | ₩51,015 | ₩50,936 | ₩50,936 | -0.10% | 800 |
|---|
| 2026.06.30 | ₩51,055 | ₩51,497 | ₩50,974 | ₩51,388 | +0.65% | 1.2만 |
|---|
| 2026.06.29 | ₩50,934 | ₩51,390 | ₩50,921 | ₩51,390 | +0.89% | 6.2천 |
|---|
| 2026.06.26 | ₩50,479 | ₩50,814 | ₩50,479 | ₩50,637 | +0.31% | 4.3천 |
|---|
| 2026.06.25 | ₩51,095 | ₩51,149 | ₩50,760 | ₩50,838 | -0.50% | 3.6천 |
|---|
| 2026.06.24 | ₩50,452 | ₩50,452 | ₩50,345 | ₩50,418 | -0.07% | 800 |
|---|
| 2026.06.23 | ₩50,278 | ₩50,412 | ₩50,130 | ₩50,318 | +0.08% | 4.4천 |
|---|
| 2026.06.22 | ₩49,715 | ₩53,353 | ₩49,715 | ₩51,396 | +3.38% | 3.7천 |
|---|
| 2026.06.18 | ₩51,443 | ₩51,450 | ₩51,323 | ₩51,450 | +0.01% | 1천 |
|---|
| 2026.06.17 | ₩52,515 | ₩52,515 | ₩51,939 | ₩51,939 | -1.10% | 600 |
|---|
| 2026.06.16 | ₩52,207 | ₩52,207 | ₩51,959 | ₩51,959 | -0.47% | 1천 |
|---|
| 2026.06.15 | ₩51,336 | ₩52,234 | ₩51,336 | ₩51,924 | +1.15% | 1.1천 |
|---|
| 2026.06.12 | ₩51,417 | ₩51,752 | ₩51,417 | ₩51,618 | +0.39% | 500 |
|---|
| 2026.06.11 | ₩51,600 | ₩51,600 | ₩51,600 | ₩51,600 | 0.00% | 400 |
|---|
| 2026.06.10 | ₩50,237 | ₩50,237 | ₩50,056 | ₩50,056 | -0.36% | 2.3천 |
|---|
| 2026.06.09 | ₩50,345 | ₩50,588 | ₩50,345 | ₩50,588 | +0.48% | 700 |
|---|
| 2026.06.08 | ₩50,560 | ₩50,560 | ₩50,412 | ₩50,481 | -0.16% | 5.9천 |
|---|
| 2026.06.05 | ₩51,082 | ₩51,082 | ₩50,077 | ₩50,077 | -1.97% | 3.2천 |
|---|
| 2026.06.04 | ₩51,564 | ₩51,872 | ₩51,537 | ₩51,545 | -0.04% | 2.4만 |
|---|
| 2026.06.03 | ₩50,961 | ₩51,390 | ₩50,961 | ₩51,135 | +0.34% | 1.4천 |
|---|
| 2026.06.02 | ₩51,510 | ₩51,510 | ₩51,262 | ₩51,382 | -0.25% | 900 |
|---|
| 2026.06.01 | ₩51,095 | ₩51,149 | ₩51,095 | ₩51,108 | +0.03% | 1.4천 |
|---|
| 2026.05.29 | ₩51,417 | ₩51,417 | ₩51,162 | ₩51,212 | -0.40% | 1.9천 |
|---|
| 2026.05.28 | ₩51,028 | ₩51,169 | ₩51,028 | ₩51,169 | +0.28% | 800 |
|---|
| 2026.05.27 | ₩51,149 | ₩51,149 | ₩51,108 | ₩51,135 | -0.03% | 1.7천 |
|---|
| 2026.05.26 | ₩51,350 | ₩51,350 | ₩51,269 | ₩51,316 | -0.07% | 500 |
|---|
| 2026.05.22 | ₩50,961 | ₩51,001 | ₩50,780 | ₩50,780 | -0.35% | 1천 |
|---|
| 2026.05.21 | ₩50,224 | ₩50,806 | ₩50,224 | ₩50,806 | +1.16% | 300 |
|---|
| 2026.05.20 | ₩49,648 | ₩50,458 | ₩49,648 | ₩50,457 | +1.63% | 1.1천 |
|---|
| 2026.05.19 | ₩49,701 | ₩49,902 | ₩49,654 | ₩49,654 | -0.09% | 500 |
|---|
| 2026.05.18 | ₩50,117 | ₩50,117 | ₩50,010 | ₩50,069 | -0.10% | 1.4천 |
|---|
| 2026.05.15 | ₩49,862 | ₩49,862 | ₩49,636 | ₩49,636 | -0.45% | 1.9천 |
|---|
| 2026.05.14 | ₩50,519 | ₩50,666 | ₩50,441 | ₩50,441 | -0.15% | 2.4천 |
|---|
| 2026.05.13 | ₩50,144 | ₩50,626 | ₩50,144 | ₩50,626 | +0.96% | 500 |
|---|
| 2026.05.12 | ₩50,077 | ₩50,252 | ₩49,943 | ₩50,252 | +0.35% | 900 |
|---|
| 2026.05.11 | ₩50,733 | ₩50,733 | ₩50,559 | ₩50,576 | -0.31% | 400 |
|---|
| 2026.05.08 | ₩50,546 | ₩50,840 | ₩50,546 | ₩50,672 | +0.25% | 1.1천 |
|---|
| 2026.05.07 | ₩50,827 | ₩50,827 | ₩50,023 | ₩50,067 | -1.49% | 5천 |
|---|
| 2026.05.06 | ₩50,666 | ₩50,942 | ₩50,666 | ₩50,942 | +0.54% | 700 |
|---|
| 2026.05.05 | ₩49,246 | ₩49,593 | ₩49,246 | ₩49,593 | +0.70% | 400 |
|---|
| 2026.05.04 | ₩49,353 | ₩49,460 | ₩48,951 | ₩49,011 | -0.69% | 2.3천 |
|---|
| 2026.05.01 | ₩49,715 | ₩49,835 | ₩49,680 | ₩49,680 | -0.07% | 4천 |
|---|
| 2026.04.30 | ₩49,179 | ₩49,815 | ₩49,179 | ₩49,815 | +1.29% | 3.4천 |
|---|
| 2026.04.29 | ₩48,696 | ₩48,730 | ₩48,562 | ₩48,599 | -0.20% | 2.2천 |
|---|
| 2026.04.28 | ₩49,005 | ₩49,005 | ₩48,971 | ₩48,984 | -0.04% | 2.3천 |
|---|
| 2026.04.27 | ₩49,419 | ₩49,419 | ₩49,419 | ₩49,419 | 0.00% | 1.4천 |
|---|
| 2026.04.24 | ₩49,393 | ₩49,533 | ₩49,393 | ₩49,533 | +0.28% | 1.7만 |
|---|
| 2026.04.23 | ₩49,514 | ₩49,822 | ₩48,911 | ₩49,344 | -0.34% | 1.1만 |
|---|
| 2026.04.22 | ₩49,701 | ₩49,756 | ₩49,675 | ₩49,756 | +0.11% | 500 |
|---|
| 2026.04.21 | ₩49,876 | ₩49,876 | ₩49,665 | ₩49,665 | -0.42% | 800 |
|---|
| 2026.04.20 | ₩50,666 | ₩50,666 | ₩50,479 | ₩50,586 | -0.16% | 5천 |
|---|
| 2026.04.17 | ₩50,981 | ₩50,981 | ₩50,654 | ₩50,788 | -0.38% | 800 |
|---|
| 2026.04.16 | ₩50,170 | ₩50,170 | ₩50,078 | ₩50,078 | -0.18% | 200 |
|---|
| 2026.04.15 | ₩50,304 | ₩50,304 | ₩50,051 | ₩50,271 | -0.07% | 1.7천 |
|---|
| 2026.04.14 | ₩47,785 | ₩50,318 | ₩47,785 | ₩50,271 | +5.20% | 4.7천 |
|---|
| 2026.04.13 | ₩49,192 | ₩49,788 | ₩49,192 | ₩49,788 | +1.21% | 4.2천 |
|---|
| 2026.04.10 | ₩49,514 | ₩49,795 | ₩49,400 | ₩49,518 | +0.01% | 2.4천 |
|---|
| 2026.04.09 | ₩48,978 | ₩49,500 | ₩48,978 | ₩49,484 | +1.03% | 1.4천 |
|---|
| 2026.04.08 | ₩44,113 | ₩49,628 | ₩44,113 | ₩49,516 | +12.25% | 1.1천 |
|---|
| 2026.04.07 | ₩47,236 | ₩47,689 | ₩46,995 | ₩47,689 | +0.96% | 2.7천 |
|---|
| 2026.04.06 | ₩47,504 | ₩47,785 | ₩47,464 | ₩47,695 | +0.40% | 4.4천 |
|---|
| 2026.04.02 | ₩47,209 | ₩47,557 | ₩47,209 | ₩47,510 | +0.64% | 1.7천 |
|---|
| 2026.04.01 | ₩47,899 | ₩48,147 | ₩47,772 | ₩47,831 | -0.14% | 2.1천 |
|---|
| 2026.03.31 | ₩46,445 | ₩47,090 | ₩46,264 | ₩47,090 | +1.39% | 6.6천 |
|---|
| 2026.03.30 | ₩45,721 | ₩45,842 | ₩45,661 | ₩45,661 | -0.13% | 1.1천 |
|---|
| 2026.03.27 | ₩45,882 | ₩45,922 | ₩45,393 | ₩45,404 | -1.04% | 1.5만 |
|---|
| 2026.03.26 | ₩46,378 | ₩46,499 | ₩45,681 | ₩46,014 | -0.79% | 1.5천 |
|---|
| 2026.03.25 | ₩47,013 | ₩47,013 | ₩47,013 | ₩47,013 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩45,909 | ₩46,428 | ₩45,909 | ₩46,428 | +1.13% | 300 |
|---|
| 2026.03.23 | ₩46,070 | ₩47,236 | ₩46,070 | ₩46,458 | +0.84% | 1.1만 |
|---|
| 2026.03.20 | ₩46,686 | ₩46,686 | ₩45,474 | ₩45,474 | -2.60% | 800 |
|---|
| 2026.03.19 | ₩46,164 | ₩46,810 | ₩46,164 | ₩46,810 | +1.40% | 3.8천 |
|---|
| 2026.03.18 | ₩47,403 | ₩47,403 | ₩46,905 | ₩46,905 | -1.05% | 1.1천 |
|---|
| 2026.03.17 | ₩47,959 | ₩47,986 | ₩46,512 | ₩47,725 | -0.49% | 5.5천 |
|---|
| 2026.03.16 | ₩47,517 | ₩47,622 | ₩47,464 | ₩47,622 | +0.22% | 1.3천 |
|---|
| 2026.03.13 | ₩47,611 | ₩47,611 | ₩46,686 | ₩46,768 | -1.77% | 5.4천 |
|---|
| 2026.03.12 | ₩47,564 | ₩47,564 | ₩47,413 | ₩47,413 | -0.32% | 400 |
|---|
| 2026.03.11 | ₩48,037 | ₩48,073 | ₩47,973 | ₩48,073 | +0.08% | 600 |
|---|
| 2026.03.10 | ₩48,376 | ₩48,376 | ₩48,288 | ₩48,288 | -0.18% | 600 |
|---|
| 2026.03.09 | ₩47,169 | ₩48,215 | ₩46,914 | ₩48,215 | +2.22% | 1.3천 |
|---|
| 2026.03.06 | ₩47,718 | ₩47,866 | ₩47,718 | ₩47,847 | +0.27% | 1.4천 |
|---|
| 2026.03.05 | ₩48,696 | ₩48,750 | ₩48,269 | ₩48,269 | -0.88% | 6.5천 |
|---|
| 2026.03.04 | ₩48,897 | ₩49,353 | ₩48,897 | ₩49,262 | +0.75% | 1.1천 |
|---|
| 2026.03.03 | ₩48,361 | ₩48,730 | ₩47,651 | ₩48,592 | +0.48% | 3.9천 |
|---|
| 2026.03.02 | ₩50,278 | ₩50,311 | ₩50,077 | ₩50,311 | +0.07% | 6.3천 |
|---|
| 2026.02.27 | ₩51,564 | ₩51,564 | ₩51,323 | ₩51,354 | -0.41% | 1.4천 |
|---|
| 2026.02.26 | ₩51,537 | ₩51,537 | ₩51,162 | ₩51,417 | -0.23% | 1.3천 |
|---|
| 2026.02.25 | ₩51,363 | ₩51,510 | ₩50,787 | ₩51,356 | -0.01% | 1.2만 |
|---|
| 2026.02.24 | ₩50,840 | ₩50,941 | ₩49,581 | ₩50,906 | +0.13% | 5.1천 |
|---|
| 2026.02.23 | ₩50,894 | ₩50,894 | ₩50,117 | ₩50,751 | -0.28% | 3.1천 |
|---|
| 2026.02.20 | ₩50,479 | ₩51,095 | ₩50,479 | ₩51,019 | +1.07% | 1.4천 |
|---|
| 2026.02.19 | ₩50,505 | ₩50,623 | ₩50,432 | ₩50,623 | +0.23% | 3.7천 |
|---|
| 2026.02.18 | ₩50,666 | ₩51,015 | ₩50,666 | ₩50,700 | +0.07% | 3.6천 |
|---|
| 2026.02.17 | ₩50,599 | ₩50,792 | ₩50,524 | ₩50,792 | +0.38% | 1.8천 |
|---|
| 2026.02.13 | ₩50,854 | ₩51,055 | ₩50,827 | ₩50,879 | +0.05% | 1.9천 |
|---|
| 2026.02.12 | ₩51,497 | ₩51,497 | ₩50,626 | ₩50,879 | -1.20% | 2.1천 |
|---|
| 2026.02.11 | ₩51,363 | ₩51,443 | ₩51,135 | ₩51,443 | +0.16% | 800 |
|---|
| 2026.02.10 | ₩51,108 | ₩51,108 | ₩51,011 | ₩51,011 | -0.19% | 300 |
|---|
| 2026.02.09 | ₩50,438 | ₩50,751 | ₩50,438 | ₩50,751 | +0.62% | 700 |
|---|
| 2026.02.06 | ₩49,835 | ₩50,036 | ₩49,835 | ₩50,003 | +0.34% | 800 |
|---|
| 2026.02.05 | ₩49,219 | ₩49,219 | ₩48,911 | ₩49,011 | -0.42% | 1.6천 |
|---|
| 2026.02.04 | ₩50,023 | ₩50,023 | ₩49,541 | ₩49,589 | -0.87% | 3.2천 |
|---|
| 2026.02.03 | ₩49,500 | ₩49,500 | ₩49,179 | ₩49,479 | -0.04% | 7.6천 |
|---|
| 2026.02.02 | ₩49,514 | ₩49,649 | ₩49,487 | ₩49,649 | +0.27% | 1.6천 |
|---|
| 2026.01.30 | ₩49,809 | ₩49,809 | ₩49,431 | ₩49,439 | -0.74% | 2.6천 |
|---|
| 2026.01.29 | ₩49,541 | ₩49,865 | ₩49,541 | ₩49,865 | +0.65% | 400 |
|---|
| 2026.01.28 | ₩49,500 | ₩49,500 | ₩49,042 | ₩49,407 | -0.19% | 8.1천 |
|---|
| 2026.01.27 | ₩49,728 | ₩49,949 | ₩49,701 | ₩49,949 | +0.44% | 4.4천 |
|---|
| 2026.01.26 | ₩49,299 | ₩49,326 | ₩49,206 | ₩49,251 | -0.10% | 2.3천 |
|---|
| 2026.01.23 | ₩48,589 | ₩48,884 | ₩48,415 | ₩48,844 | +0.52% | 2.8천 |
|---|
| 2026.01.22 | ₩48,830 | ₩48,844 | ₩48,603 | ₩48,761 | -0.14% | 3.9천 |
|---|
| 2026.01.21 | ₩47,973 | ₩48,448 | ₩47,892 | ₩48,448 | +0.99% | 2천 |
|---|
| 2026.01.20 | ₩48,080 | ₩48,107 | ₩47,919 | ₩47,939 | -0.29% | 1.7천 |
|---|
| 2026.01.16 | ₩48,616 | ₩48,737 | ₩48,542 | ₩48,664 | +0.10% | 3.4천 |
|---|
| 2026.01.15 | ₩48,763 | ₩48,783 | ₩48,724 | ₩48,724 | -0.08% | 1.5천 |
|---|
| 2026.01.14 | ₩48,482 | ₩48,570 | ₩48,482 | ₩48,570 | +0.18% | 5.1천 |
|---|
| 2026.01.13 | ₩48,763 | ₩48,763 | ₩48,402 | ₩48,448 | -0.65% | 1.9천 |
|---|
| 2026.01.12 | ₩48,777 | ₩48,791 | ₩48,683 | ₩48,791 | +0.03% | 1.6천 |
|---|
| 2026.01.09 | ₩48,214 | ₩48,455 | ₩48,214 | ₩48,455 | +0.50% | 4천 |
|---|
| 2026.01.08 | ₩47,785 | ₩48,013 | ₩47,785 | ₩47,914 | +0.27% | 5천 |
|---|
| 2026.01.07 | ₩48,214 | ₩48,214 | ₩48,107 | ₩48,107 | -0.22% | 3.6천 |
|---|
| 2026.01.06 | ₩48,428 | ₩48,442 | ₩48,361 | ₩48,427 | -0.00% | 3.4천 |
|---|
| 2026.01.05 | ₩48,013 | ₩48,222 | ₩48,013 | ₩48,213 | +0.42% | 2천 |
|---|
| 2026.01.02 | ₩47,691 | ₩47,732 | ₩46,901 | ₩47,573 | -0.25% | 1.2만 |
|---|
| 2025.12.31 | ₩47,330 | ₩47,330 | ₩47,048 | ₩47,154 | -0.37% | 4.3천 |
|---|
| 2025.12.30 | ₩47,356 | ₩47,464 | ₩47,209 | ₩47,464 | +0.23% | 9.6천 |
|---|
| 2025.12.29 | ₩47,343 | ₩50,479 | ₩47,169 | ₩47,315 | -0.06% | 9.9천 |
|---|
| 2025.12.26 | ₩47,330 | ₩47,390 | ₩47,330 | ₩47,390 | +0.13% | 2천 |
|---|
| 2025.12.24 | ₩47,196 | ₩47,296 | ₩46,787 | ₩47,295 | +0.21% | 1.8천 |
|---|
| 2025.12.23 | ₩47,343 | ₩47,343 | ₩47,196 | ₩47,268 | -0.16% | 2.6천 |
|---|
| 2025.12.22 | ₩47,544 | ₩47,544 | ₩46,847 | ₩46,914 | -1.32% | 4.2천 |
|---|
| 2025.12.19 | ₩46,834 | ₩46,871 | ₩46,148 | ₩46,775 | -0.13% | 6.5천 |
|---|
| 2025.12.18 | ₩47,778 | ₩47,880 | ₩47,182 | ₩47,748 | -0.06% | 3.8천 |
|---|
| 2025.12.17 | ₩47,665 | ₩47,745 | ₩47,379 | ₩47,379 | -0.60% | 2.8천 |
|---|
| 2025.12.16 | ₩48,093 | ₩48,093 | ₩47,828 | ₩47,926 | -0.35% | 700 |
|---|
| 2025.12.15 | ₩48,308 | ₩48,321 | ₩47,196 | ₩48,060 | -0.51% | 1.8만 |
|---|
| 2025.12.12 | ₩47,919 | ₩47,946 | ₩47,571 | ₩47,585 | -0.70% | 6.2천 |
|---|
| 2025.12.11 | ₩47,785 | ₩48,040 | ₩47,785 | ₩47,985 | +0.42% | 3.5천 |
|---|
| 2025.12.10 | ₩47,330 | ₩47,746 | ₩47,005 | ₩47,746 | +0.88% | 6.2천 |
|---|
| 2025.12.09 | ₩47,182 | ₩47,504 | ₩47,169 | ₩47,169 | -0.03% | 1.4만 |
|---|
| 2025.12.08 | ₩47,249 | ₩47,336 | ₩46,326 | ₩47,279 | +0.06% | 3.7천 |
|---|
| 2025.12.05 | ₩46,056 | ₩47,812 | ₩46,056 | ₩47,551 | +3.24% | 1.8천 |
|---|
| 2025.12.04 | ₩47,792 | ₩47,852 | ₩47,531 | ₩47,544 | -0.52% | 1.1천 |
|---|
| 2025.12.03 | ₩47,457 | ₩47,490 | ₩47,397 | ₩47,490 | +0.07% | 3천 |
|---|
| 2025.12.02 | ₩47,812 | ₩47,812 | ₩47,129 | ₩47,256 | -1.16% | 2.5천 |
|---|
| 2025.12.01 | ₩47,303 | ₩47,370 | ₩46,204 | ₩47,123 | -0.38% | 2.1만 |
|---|
| 2025.11.28 | ₩47,263 | ₩47,437 | ₩47,189 | ₩47,384 | +0.26% | 1.2천 |
|---|
| 2025.11.26 | ₩47,196 | ₩47,208 | ₩47,129 | ₩47,208 | +0.03% | 600 |
|---|
| 2025.11.25 | ₩46,458 | ₩46,592 | ₩46,438 | ₩46,538 | +0.17% | 5천 |
|---|
| 2025.11.24 | ₩46,137 | ₩46,137 | ₩45,909 | ₩46,133 | -0.01% | 7.3천 |
|---|
| 2025.11.21 | ₩45,829 | ₩46,056 | ₩45,681 | ₩46,056 | +0.50% | 1.4천 |
|---|
| 2025.11.20 | ₩45,303 | ₩45,303 | ₩45,303 | ₩45,303 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩45,963 | ₩46,083 | ₩45,802 | ₩46,016 | +0.12% | 2.9천 |
|---|
| 2025.11.18 | ₩46,070 | ₩46,164 | ₩45,842 | ₩46,073 | +0.01% | 3천 |
|---|
| 2025.11.17 | ₩47,249 | ₩47,249 | ₩46,646 | ₩46,820 | -0.91% | 1.1만 |
|---|
| 2025.11.14 | ₩47,397 | ₩47,477 | ₩47,316 | ₩47,403 | +0.01% | 2.4천 |
|---|
| 2025.11.13 | ₩47,732 | ₩47,931 | ₩47,410 | ₩47,437 | -0.62% | 5.9천 |
|---|
| 2025.11.12 | ₩47,919 | ₩48,020 | ₩47,919 | ₩48,020 | +0.21% | 600 |
|---|
| 2025.11.11 | ₩47,738 | ₩47,738 | ₩47,738 | ₩47,738 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩47,189 | ₩47,269 | ₩47,102 | ₩47,269 | +0.17% | 3.8천 |
|---|
| 2025.11.07 | ₩46,566 | ₩46,820 | ₩46,445 | ₩46,776 | +0.45% | 1천 |
|---|
| 2025.11.06 | ₩46,854 | ₩46,854 | ₩46,665 | ₩46,665 | -0.40% | 1.9천 |
|---|
| 2025.11.05 | ₩46,525 | ₩46,954 | ₩46,525 | ₩46,859 | +0.72% | 3.2천 |
|---|
| 2025.11.04 | ₩46,659 | ₩46,659 | ₩46,458 | ₩46,525 | -0.29% | 6.3천 |
|---|
| 2025.11.03 | ₩46,928 | ₩47,102 | ₩46,928 | ₩47,035 | +0.23% | 3천 |
|---|
| 2025.10.31 | ₩47,222 | ₩47,222 | ₩46,957 | ₩47,056 | -0.35% | 1.9천 |
|---|
| 2025.10.30 | ₩47,249 | ₩47,383 | ₩47,249 | ₩47,289 | +0.09% | 900 |
|---|
| 2025.10.29 | ₩47,638 | ₩47,785 | ₩46,311 | ₩47,438 | -0.42% | 4.2천 |
|---|
| 2025.10.28 | ₩47,785 | ₩47,946 | ₩47,785 | ₩47,872 | +0.18% | 3.5천 |
|---|
| 2025.10.27 | ₩47,852 | ₩47,912 | ₩47,852 | ₩47,912 | +0.13% | 700 |
|---|
| 2025.10.24 | ₩47,557 | ₩47,638 | ₩47,477 | ₩47,611 | +0.11% | 2.1천 |
|---|
| 2025.10.23 | ₩47,410 | ₩48,093 | ₩47,397 | ₩47,437 | +0.06% | 1.4만 |
|---|
| 2025.10.22 | ₩47,196 | ₩47,356 | ₩47,048 | ₩47,204 | +0.02% | 2.8천 |
|---|
| 2025.10.21 | ₩47,517 | ₩47,557 | ₩47,343 | ₩47,419 | -0.21% | 1.4천 |
|---|
| 2025.10.20 | ₩47,691 | ₩47,718 | ₩47,691 | ₩47,718 | +0.06% | 1.4천 |
|---|
| 2025.10.17 | ₩47,196 | ₩47,383 | ₩47,102 | ₩47,368 | +0.37% | 1.4천 |
|---|
| 2025.10.16 | ₩47,383 | ₩47,390 | ₩47,202 | ₩47,285 | -0.21% | 2.9천 |
|---|
| 2025.10.15 | ₩46,981 | ₩47,088 | ₩46,822 | ₩46,997 | +0.03% | 4.7천 |
|---|
| 2025.10.14 | ₩46,298 | ₩46,653 | ₩46,204 | ₩46,653 | +0.77% | 3.7천 |
|---|
| 2025.10.13 | ₩46,257 | ₩46,284 | ₩46,244 | ₩46,284 | +0.06% | 1.5천 |
|---|
| 2025.10.10 | ₩46,780 | ₩46,780 | ₩45,788 | ₩45,849 | -1.99% | 1.3천 |
|---|