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 | ₩49,803 | ₩49,931 | ₩49,723 | ₩49,931 | +0.26% | 2.6천 |
| 2026.10.08 | ₩49,496 | ₩49,543 | ₩49,496 | ₩49,543 | +0.09% | 3.5천 |
| 2026.10.07 | ₩49,776 | ₩49,897 | ₩48,589 | ₩49,510 | -0.54% | 3.1만 |
| 2026.10.06 | ₩50,851 | ₩50,851 | ₩49,643 | ₩50,304 | -1.08% | 3.7만 |
| 2026.10.05 | ₩50,524 | ₩50,583 | ₩50,364 | ₩50,583 | +0.12% | 1만 |
| 2026.10.02 | ₩50,484 | ₩50,631 | ₩50,123 | ₩50,579 | +0.19% | 1.5만 |
| 2026.10.01 | ₩50,163 | ₩50,230 | ₩49,109 | ₩49,977 | -0.37% | 3.9만 |
| 2026.09.30 | ₩49,296 | ₩50,804 | ₩49,296 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,484 |
| +2.41% |
| 2.8만 |
| 2026.09.29 | ₩50,737 | ₩50,844 | ₩49,630 | ₩50,776 | +0.08% | 7.4만 |
|---|
| 2026.09.28 | ₩50,764 | ₩50,984 | ₩50,751 | ₩50,912 | +0.29% | 1.4만 |
|---|
| 2026.09.25 | ₩51,178 | ₩51,351 | ₩51,124 | ₩51,278 | +0.20% | 1.8천 |
|---|
| 2026.09.24 | ₩50,631 | ₩50,755 | ₩50,631 | ₩50,755 | +0.25% | 1.5천 |
|---|
| 2026.09.23 | ₩51,311 | ₩51,311 | ₩50,974 | ₩50,974 | -0.66% | 2.4천 |
|---|
| 2026.09.22 | ₩51,605 | ₩51,930 | ₩51,605 | ₩51,930 | +0.63% | 9.1천 |
|---|
| 2026.09.21 | ₩51,645 | ₩51,658 | ₩49,978 | ₩51,618 | -0.05% | 8.4천 |
|---|
| 2026.09.18 | ₩50,777 | ₩50,964 | ₩50,724 | ₩50,912 | +0.27% | 3.7천 |
|---|
| 2026.09.17 | ₩51,511 | ₩51,578 | ₩51,465 | ₩51,486 | -0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩51,378 | ₩51,378 | ₩50,497 | ₩50,719 | -1.28% | 1.8천 |
|---|
| 2026.09.15 | ₩48,522 | ₩51,151 | ₩48,522 | ₩50,927 | +4.96% | 4.7천 |
|---|
| 2026.09.14 | ₩51,264 | ₩51,264 | ₩51,263 | ₩51,263 | -0.00% | 1.8천 |
|---|
| 2026.09.11 | ₩51,992 | ₩51,992 | ₩51,605 | ₩51,698 | -0.56% | 2.9천 |
|---|
| 2026.09.10 | ₩51,391 | ₩51,391 | ₩51,164 | ₩51,226 | -0.32% | 2.4천 |
|---|
| 2026.09.09 | ₩51,671 | ₩51,752 | ₩51,658 | ₩51,658 | -0.03% | 600 |
|---|
| 2026.09.08 | ₩52,419 | ₩52,659 | ₩52,269 | ₩52,269 | -0.29% | 1천 |
|---|
| 2026.09.04 | ₩52,352 | ₩52,552 | ₩52,352 | ₩52,506 | +0.29% | 2.2천 |
|---|
| 2026.09.03 | ₩52,392 | ₩52,452 | ₩52,392 | ₩52,432 | +0.08% | 2.4천 |
|---|
| 2026.09.02 | ₩51,990 | ₩51,992 | ₩51,805 | ₩51,938 | -0.10% | 4.2천 |
|---|
| 2026.09.01 | ₩51,805 | ₩52,085 | ₩51,645 | ₩51,645 | -0.31% | 2.2천 |
|---|
| 2026.08.31 | ₩52,312 | ₩52,472 | ₩51,992 | ₩52,167 | -0.28% | 7.4천 |
|---|
| 2026.08.28 | ₩52,726 | ₩52,726 | ₩52,113 | ₩52,264 | -0.88% | 1천 |
|---|
| 2026.08.27 | ₩52,259 | ₩52,285 | ₩52,199 | ₩52,285 | +0.05% | 1.9천 |
|---|
| 2026.08.26 | ₩52,566 | ₩52,579 | ₩52,433 | ₩52,433 | -0.25% | 2.4천 |
|---|
| 2026.08.25 | ₩52,612 | ₩52,727 | ₩52,592 | ₩52,727 | +0.22% | 1천 |
|---|
| 2026.08.24 | ₩52,339 | ₩52,479 | ₩52,339 | ₩52,445 | +0.20% | 3.6천 |
|---|
| 2026.08.21 | ₩52,472 | ₩52,672 | ₩52,405 | ₩52,405 | -0.13% | 1.6천 |
|---|
| 2026.08.20 | ₩51,872 | ₩52,018 | ₩51,872 | ₩51,938 | +0.13% | 1.1천 |
|---|
| 2026.08.19 | ₩52,312 | ₩52,312 | ₩52,098 | ₩52,132 | -0.34% | 1.8천 |
|---|
| 2026.08.18 | ₩52,217 | ₩52,219 | ₩51,938 | ₩51,938 | -0.53% | 1.6천 |
|---|
| 2026.08.17 | ₩52,672 | ₩52,726 | ₩52,514 | ₩52,514 | -0.30% | 7.4천 |
|---|
| 2026.08.14 | ₩52,806 | ₩52,806 | ₩52,592 | ₩52,640 | -0.31% | 4.8천 |
|---|
| 2026.08.13 | ₩52,752 | ₩52,766 | ₩52,686 | ₩52,714 | -0.07% | 1.8만 |
|---|
| 2026.08.12 | ₩52,819 | ₩52,819 | ₩52,639 | ₩52,646 | -0.33% | 3.1천 |
|---|
| 2026.08.11 | ₩52,512 | ₩55,101 | ₩51,625 | ₩51,625 | -1.69% | 5.1천 |
|---|
| 2026.08.10 | ₩52,752 | ₩53,300 | ₩52,439 | ₩52,620 | -0.25% | 5.4천 |
|---|
| 2026.08.07 | ₩52,672 | ₩52,672 | ₩52,659 | ₩52,664 | -0.02% | 800 |
|---|
| 2026.08.06 | ₩52,259 | ₩52,259 | ₩52,018 | ₩52,119 | -0.27% | 1.1천 |
|---|
| 2026.08.05 | ₩52,352 | ₩52,352 | ₩52,113 | ₩52,113 | -0.46% | 1.2천 |
|---|
| 2026.08.04 | ₩51,725 | ₩52,022 | ₩51,725 | ₩52,022 | +0.58% | 6.7천 |
|---|
| 2026.08.03 | ₩51,445 | ₩53,086 | ₩51,445 | ₩51,598 | +0.30% | 1.8만 |
|---|
| 2026.07.31 | ₩51,498 | ₩51,538 | ₩51,018 | ₩51,409 | -0.17% | 8.5천 |
|---|
| 2026.07.30 | ₩51,445 | ₩51,818 | ₩51,445 | ₩51,778 | +0.65% | 3천 |
|---|
| 2026.07.29 | ₩50,604 | ₩55,501 | ₩50,566 | ₩50,566 | -0.07% | 9천 |
|---|
| 2026.07.28 | ₩50,537 | ₩50,792 | ₩50,524 | ₩50,792 | +0.50% | 1천 |
|---|
| 2026.07.27 | ₩51,098 | ₩51,111 | ₩50,697 | ₩50,757 | -0.67% | 1천 |
|---|
| 2026.07.24 | ₩50,804 | ₩50,857 | ₩50,624 | ₩50,624 | -0.35% | 1.6천 |
|---|
| 2026.07.23 | ₩50,470 | ₩50,470 | ₩50,366 | ₩50,366 | -0.21% | 200 |
|---|
| 2026.07.22 | ₩51,191 | ₩51,191 | ₩51,018 | ₩51,018 | -0.34% | 700 |
|---|
| 2026.07.21 | ₩50,731 | ₩51,004 | ₩50,731 | ₩51,004 | +0.54% | 300 |
|---|
| 2026.07.20 | ₩50,871 | ₩50,871 | ₩50,350 | ₩50,410 | -0.91% | 2.9천 |
|---|
| 2026.07.17 | ₩50,591 | ₩50,817 | ₩50,591 | ₩50,777 | +0.37% | 900 |
|---|
| 2026.07.16 | ₩51,038 | ₩51,038 | ₩51,038 | ₩51,038 | 0.00% | 300 |
|---|
| 2026.07.15 | ₩51,378 | ₩51,458 | ₩51,231 | ₩51,338 | -0.08% | 3.4천 |
|---|
| 2026.07.14 | ₩51,378 | ₩51,378 | ₩51,092 | ₩51,092 | -0.56% | 800 |
|---|
| 2026.07.13 | ₩51,164 | ₩51,164 | ₩50,724 | ₩50,724 | -0.86% | 700 |
|---|
| 2026.07.10 | ₩51,445 | ₩51,445 | ₩51,296 | ₩51,296 | -0.29% | 700 |
|---|
| 2026.07.09 | ₩52,445 | ₩52,445 | ₩51,084 | ₩51,231 | -2.32% | 2.6천 |
|---|
| 2026.07.08 | ₩50,390 | ₩50,804 | ₩50,390 | ₩50,757 | +0.73% | 3.8천 |
|---|
| 2026.07.07 | ₩51,298 | ₩51,298 | ₩51,094 | ₩51,094 | -0.40% | 500 |
|---|
| 2026.07.06 | ₩51,578 | ₩51,818 | ₩51,578 | ₩51,818 | +0.47% | 1.3천 |
|---|
| 2026.07.02 | ₩51,268 | ₩51,268 | ₩51,268 | ₩51,268 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩50,777 | ₩50,804 | ₩50,725 | ₩50,725 | -0.10% | 800 |
|---|
| 2026.06.30 | ₩50,844 | ₩51,284 | ₩50,764 | ₩51,176 | +0.65% | 1.2만 |
|---|
| 2026.06.29 | ₩50,724 | ₩51,178 | ₩50,711 | ₩51,178 | +0.89% | 6.2천 |
|---|
| 2026.06.26 | ₩50,270 | ₩50,604 | ₩50,270 | ₩50,428 | +0.31% | 4.3천 |
|---|
| 2026.06.25 | ₩50,884 | ₩50,937 | ₩50,550 | ₩50,628 | -0.50% | 3.6천 |
|---|
| 2026.06.24 | ₩50,244 | ₩50,244 | ₩50,137 | ₩50,210 | -0.07% | 800 |
|---|
| 2026.06.23 | ₩50,070 | ₩50,204 | ₩49,923 | ₩50,110 | +0.08% | 4.4천 |
|---|
| 2026.06.22 | ₩49,510 | ₩53,133 | ₩49,510 | ₩51,184 | +3.38% | 3.7천 |
|---|
| 2026.06.18 | ₩51,231 | ₩51,238 | ₩51,111 | ₩51,238 | +0.01% | 1천 |
|---|
| 2026.06.17 | ₩52,299 | ₩52,299 | ₩51,725 | ₩51,725 | -1.10% | 600 |
|---|
| 2026.06.16 | ₩51,992 | ₩51,992 | ₩51,745 | ₩51,745 | -0.47% | 1천 |
|---|
| 2026.06.15 | ₩51,124 | ₩52,018 | ₩51,124 | ₩51,710 | +1.15% | 1.1천 |
|---|
| 2026.06.12 | ₩51,204 | ₩51,538 | ₩51,204 | ₩51,405 | +0.39% | 500 |
|---|
| 2026.06.11 | ₩51,387 | ₩51,387 | ₩51,387 | ₩51,387 | 0.00% | 400 |
|---|
| 2026.06.10 | ₩50,030 | ₩50,030 | ₩49,850 | ₩49,850 | -0.36% | 2.3천 |
|---|
| 2026.06.09 | ₩50,137 | ₩50,380 | ₩50,137 | ₩50,380 | +0.48% | 700 |
|---|
| 2026.06.08 | ₩50,352 | ₩50,352 | ₩50,204 | ₩50,273 | -0.16% | 5.9천 |
|---|
| 2026.06.05 | ₩50,871 | ₩50,871 | ₩49,870 | ₩49,870 | -1.97% | 3.2천 |
|---|
| 2026.06.04 | ₩51,351 | ₩51,658 | ₩51,324 | ₩51,332 | -0.04% | 2.4만 |
|---|
| 2026.06.03 | ₩50,751 | ₩51,178 | ₩50,751 | ₩50,924 | +0.34% | 1.4천 |
|---|
| 2026.06.02 | ₩51,298 | ₩51,298 | ₩51,051 | ₩51,170 | -0.25% | 900 |
|---|
| 2026.06.01 | ₩50,884 | ₩50,937 | ₩50,884 | ₩50,897 | +0.03% | 1.4천 |
|---|
| 2026.05.29 | ₩51,204 | ₩51,204 | ₩50,951 | ₩51,000 | -0.40% | 1.9천 |
|---|
| 2026.05.28 | ₩50,817 | ₩50,958 | ₩50,817 | ₩50,958 | +0.28% | 800 |
|---|
| 2026.05.27 | ₩50,937 | ₩50,937 | ₩50,897 | ₩50,924 | -0.03% | 1.7천 |
|---|
| 2026.05.26 | ₩51,138 | ₩51,138 | ₩51,058 | ₩51,104 | -0.07% | 500 |
|---|
| 2026.05.22 | ₩50,751 | ₩50,791 | ₩50,570 | ₩50,570 | -0.35% | 1천 |
|---|
| 2026.05.21 | ₩50,017 | ₩50,596 | ₩50,017 | ₩50,596 | +1.16% | 300 |
|---|
| 2026.05.20 | ₩49,443 | ₩50,250 | ₩49,443 | ₩50,249 | +1.63% | 1.1천 |
|---|
| 2026.05.19 | ₩49,496 | ₩49,696 | ₩49,450 | ₩49,450 | -0.09% | 500 |
|---|
| 2026.05.18 | ₩49,910 | ₩49,910 | ₩49,803 | ₩49,862 | -0.10% | 1.4천 |
|---|
| 2026.05.15 | ₩49,656 | ₩49,656 | ₩49,431 | ₩49,431 | -0.45% | 1.9천 |
|---|
| 2026.05.14 | ₩50,310 | ₩50,457 | ₩50,233 | ₩50,233 | -0.15% | 2.4천 |
|---|
| 2026.05.13 | ₩49,937 | ₩50,417 | ₩49,937 | ₩50,417 | +0.96% | 500 |
|---|
| 2026.05.12 | ₩49,870 | ₩50,045 | ₩49,736 | ₩50,045 | +0.35% | 900 |
|---|
| 2026.05.11 | ₩50,524 | ₩50,524 | ₩50,350 | ₩50,368 | -0.31% | 400 |
|---|
| 2026.05.08 | ₩50,337 | ₩50,631 | ₩50,337 | ₩50,462 | +0.25% | 1.1천 |
|---|
| 2026.05.07 | ₩50,617 | ₩50,617 | ₩49,817 | ₩49,861 | -1.49% | 5천 |
|---|
| 2026.05.06 | ₩50,457 | ₩50,732 | ₩50,457 | ₩50,732 | +0.54% | 700 |
|---|
| 2026.05.05 | ₩49,043 | ₩49,388 | ₩49,043 | ₩49,388 | +0.70% | 400 |
|---|
| 2026.05.04 | ₩49,149 | ₩49,256 | ₩48,749 | ₩48,809 | -0.69% | 2.3천 |
|---|
| 2026.05.01 | ₩49,510 | ₩49,630 | ₩49,475 | ₩49,475 | -0.07% | 4천 |
|---|
| 2026.04.30 | ₩48,976 | ₩49,610 | ₩48,976 | ₩49,610 | +1.29% | 3.4천 |
|---|
| 2026.04.29 | ₩48,495 | ₩48,529 | ₩48,362 | ₩48,398 | -0.20% | 2.2천 |
|---|
| 2026.04.28 | ₩48,802 | ₩48,802 | ₩48,769 | ₩48,782 | -0.04% | 2.3천 |
|---|
| 2026.04.27 | ₩49,215 | ₩49,215 | ₩49,215 | ₩49,215 | 0.00% | 1.4천 |
|---|
| 2026.04.24 | ₩49,189 | ₩49,328 | ₩49,189 | ₩49,328 | +0.28% | 1.7만 |
|---|
| 2026.04.23 | ₩49,309 | ₩49,616 | ₩48,709 | ₩49,140 | -0.34% | 1.1만 |
|---|
| 2026.04.22 | ₩49,496 | ₩49,551 | ₩49,470 | ₩49,551 | +0.11% | 500 |
|---|
| 2026.04.21 | ₩49,670 | ₩49,670 | ₩49,460 | ₩49,460 | -0.42% | 800 |
|---|
| 2026.04.20 | ₩50,457 | ₩50,457 | ₩50,270 | ₩50,377 | -0.16% | 5천 |
|---|
| 2026.04.17 | ₩50,771 | ₩50,771 | ₩50,445 | ₩50,579 | -0.38% | 800 |
|---|
| 2026.04.16 | ₩49,963 | ₩49,963 | ₩49,871 | ₩49,871 | -0.18% | 200 |
|---|
| 2026.04.15 | ₩50,097 | ₩50,097 | ₩49,845 | ₩50,063 | -0.07% | 1.7천 |
|---|
| 2026.04.14 | ₩47,588 | ₩50,110 | ₩47,588 | ₩50,063 | +5.20% | 4.7천 |
|---|
| 2026.04.13 | ₩48,989 | ₩49,583 | ₩48,989 | ₩49,583 | +1.21% | 4.2천 |
|---|
| 2026.04.10 | ₩49,309 | ₩49,590 | ₩49,196 | ₩49,313 | +0.01% | 2.4천 |
|---|
| 2026.04.09 | ₩48,776 | ₩49,296 | ₩48,776 | ₩49,280 | +1.03% | 1.4천 |
|---|
| 2026.04.08 | ₩43,931 | ₩49,423 | ₩43,931 | ₩49,312 | +12.25% | 1.1천 |
|---|
| 2026.04.07 | ₩47,041 | ₩47,492 | ₩46,801 | ₩47,492 | +0.96% | 2.7천 |
|---|
| 2026.04.06 | ₩47,308 | ₩47,588 | ₩47,268 | ₩47,499 | +0.40% | 4.4천 |
|---|
| 2026.04.02 | ₩47,014 | ₩47,361 | ₩47,014 | ₩47,314 | +0.64% | 1.7천 |
|---|
| 2026.04.01 | ₩47,701 | ₩47,948 | ₩47,575 | ₩47,633 | -0.14% | 2.1천 |
|---|
| 2026.03.31 | ₩46,253 | ₩46,895 | ₩46,073 | ₩46,895 | +1.39% | 6.6천 |
|---|
| 2026.03.30 | ₩45,533 | ₩45,653 | ₩45,473 | ₩45,473 | -0.13% | 1.1천 |
|---|
| 2026.03.27 | ₩45,693 | ₩45,733 | ₩45,206 | ₩45,217 | -1.04% | 1.5만 |
|---|
| 2026.03.26 | ₩46,187 | ₩46,307 | ₩45,493 | ₩45,824 | -0.79% | 1.5천 |
|---|
| 2026.03.25 | ₩46,819 | ₩46,819 | ₩46,819 | ₩46,819 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩45,720 | ₩46,236 | ₩45,720 | ₩46,236 | +1.13% | 300 |
|---|
| 2026.03.23 | ₩45,880 | ₩47,041 | ₩45,880 | ₩46,267 | +0.84% | 1.1만 |
|---|
| 2026.03.20 | ₩46,494 | ₩46,494 | ₩45,286 | ₩45,286 | -2.60% | 800 |
|---|
| 2026.03.19 | ₩45,973 | ₩46,616 | ₩45,973 | ₩46,616 | +1.40% | 3.8천 |
|---|
| 2026.03.18 | ₩47,208 | ₩47,208 | ₩46,711 | ₩46,711 | -1.05% | 1.1천 |
|---|
| 2026.03.17 | ₩47,761 | ₩47,788 | ₩46,320 | ₩47,528 | -0.49% | 5.5천 |
|---|
| 2026.03.16 | ₩47,321 | ₩47,425 | ₩47,268 | ₩47,425 | +0.22% | 1.3천 |
|---|
| 2026.03.13 | ₩47,414 | ₩47,414 | ₩46,494 | ₩46,575 | -1.77% | 5.4천 |
|---|
| 2026.03.12 | ₩47,368 | ₩47,368 | ₩47,217 | ₩47,217 | -0.32% | 400 |
|---|
| 2026.03.11 | ₩47,839 | ₩47,875 | ₩47,775 | ₩47,875 | +0.08% | 600 |
|---|
| 2026.03.10 | ₩48,176 | ₩48,176 | ₩48,088 | ₩48,088 | -0.18% | 600 |
|---|
| 2026.03.09 | ₩46,974 | ₩48,016 | ₩46,720 | ₩48,016 | +2.22% | 1.3천 |
|---|
| 2026.03.06 | ₩47,521 | ₩47,668 | ₩47,521 | ₩47,649 | +0.27% | 1.4천 |
|---|
| 2026.03.05 | ₩48,495 | ₩48,549 | ₩48,070 | ₩48,070 | -0.88% | 6.5천 |
|---|
| 2026.03.04 | ₩48,696 | ₩49,149 | ₩48,696 | ₩49,059 | +0.75% | 1.1천 |
|---|
| 2026.03.03 | ₩48,162 | ₩48,529 | ₩47,454 | ₩48,391 | +0.48% | 3.9천 |
|---|
| 2026.03.02 | ₩50,070 | ₩50,103 | ₩49,870 | ₩50,103 | +0.07% | 6.3천 |
|---|
| 2026.02.27 | ₩51,351 | ₩51,351 | ₩51,111 | ₩51,142 | -0.41% | 1.4천 |
|---|
| 2026.02.26 | ₩51,324 | ₩51,324 | ₩50,951 | ₩51,204 | -0.23% | 1.3천 |
|---|
| 2026.02.25 | ₩51,151 | ₩51,298 | ₩50,577 | ₩51,144 | -0.01% | 1.2만 |
|---|
| 2026.02.24 | ₩50,631 | ₩50,731 | ₩49,376 | ₩50,696 | +0.13% | 5.1천 |
|---|
| 2026.02.23 | ₩50,684 | ₩50,684 | ₩49,910 | ₩50,541 | -0.28% | 3.1천 |
|---|
| 2026.02.20 | ₩50,270 | ₩50,884 | ₩50,270 | ₩50,808 | +1.07% | 1.4천 |
|---|
| 2026.02.19 | ₩50,297 | ₩50,414 | ₩50,224 | ₩50,414 | +0.23% | 3.7천 |
|---|
| 2026.02.18 | ₩50,457 | ₩50,804 | ₩50,457 | ₩50,490 | +0.07% | 3.6천 |
|---|
| 2026.02.17 | ₩50,390 | ₩50,583 | ₩50,316 | ₩50,583 | +0.38% | 1.8천 |
|---|
| 2026.02.13 | ₩50,644 | ₩50,844 | ₩50,617 | ₩50,669 | +0.05% | 1.9천 |
|---|
| 2026.02.12 | ₩51,284 | ₩51,284 | ₩50,417 | ₩50,669 | -1.20% | 2.1천 |
|---|
| 2026.02.11 | ₩51,151 | ₩51,231 | ₩50,924 | ₩51,231 | +0.16% | 800 |
|---|
| 2026.02.10 | ₩50,897 | ₩50,897 | ₩50,800 | ₩50,800 | -0.19% | 300 |
|---|
| 2026.02.09 | ₩50,230 | ₩50,541 | ₩50,230 | ₩50,541 | +0.62% | 700 |
|---|
| 2026.02.06 | ₩49,630 | ₩49,830 | ₩49,630 | ₩49,796 | +0.34% | 800 |
|---|
| 2026.02.05 | ₩49,016 | ₩49,016 | ₩48,709 | ₩48,809 | -0.42% | 1.6천 |
|---|
| 2026.02.04 | ₩49,817 | ₩49,817 | ₩49,336 | ₩49,384 | -0.87% | 3.2천 |
|---|
| 2026.02.03 | ₩49,296 | ₩49,296 | ₩48,976 | ₩49,275 | -0.04% | 7.6천 |
|---|
| 2026.02.02 | ₩49,309 | ₩49,444 | ₩49,283 | ₩49,444 | +0.27% | 1.6천 |
|---|
| 2026.01.30 | ₩49,603 | ₩49,603 | ₩49,227 | ₩49,235 | -0.74% | 2.6천 |
|---|
| 2026.01.29 | ₩49,336 | ₩49,659 | ₩49,336 | ₩49,659 | +0.65% | 400 |
|---|
| 2026.01.28 | ₩49,296 | ₩49,296 | ₩48,840 | ₩49,203 | -0.19% | 8.1천 |
|---|
| 2026.01.27 | ₩49,523 | ₩49,743 | ₩49,496 | ₩49,743 | +0.44% | 4.4천 |
|---|
| 2026.01.26 | ₩49,096 | ₩49,123 | ₩49,002 | ₩49,048 | -0.10% | 2.3천 |
|---|
| 2026.01.23 | ₩48,389 | ₩48,682 | ₩48,215 | ₩48,642 | +0.52% | 2.8천 |
|---|
| 2026.01.22 | ₩48,629 | ₩48,642 | ₩48,402 | ₩48,559 | -0.14% | 3.9천 |
|---|
| 2026.01.21 | ₩47,775 | ₩48,248 | ₩47,695 | ₩48,248 | +0.99% | 2천 |
|---|
| 2026.01.20 | ₩47,882 | ₩47,908 | ₩47,721 | ₩47,741 | -0.29% | 1.7천 |
|---|
| 2026.01.16 | ₩48,415 | ₩48,535 | ₩48,342 | ₩48,463 | +0.10% | 3.4천 |
|---|
| 2026.01.15 | ₩48,562 | ₩48,582 | ₩48,523 | ₩48,523 | -0.08% | 1.5천 |
|---|
| 2026.01.14 | ₩48,282 | ₩48,370 | ₩48,282 | ₩48,370 | +0.18% | 5.1천 |
|---|
| 2026.01.13 | ₩48,562 | ₩48,562 | ₩48,202 | ₩48,248 | -0.65% | 1.9천 |
|---|
| 2026.01.12 | ₩48,575 | ₩48,590 | ₩48,482 | ₩48,590 | +0.03% | 1.6천 |
|---|
| 2026.01.09 | ₩48,015 | ₩48,255 | ₩48,015 | ₩48,255 | +0.50% | 4천 |
|---|
| 2026.01.08 | ₩47,588 | ₩47,815 | ₩47,588 | ₩47,716 | +0.27% | 5천 |
|---|
| 2026.01.07 | ₩48,015 | ₩48,015 | ₩47,908 | ₩47,908 | -0.22% | 3.6천 |
|---|
| 2026.01.06 | ₩48,228 | ₩48,242 | ₩48,162 | ₩48,227 | -0.00% | 3.4천 |
|---|
| 2026.01.05 | ₩47,815 | ₩48,023 | ₩47,815 | ₩48,014 | +0.42% | 2천 |
|---|
| 2026.01.02 | ₩47,494 | ₩47,535 | ₩46,707 | ₩47,377 | -0.25% | 1.2만 |
|---|
| 2025.12.31 | ₩47,134 | ₩47,134 | ₩46,854 | ₩46,959 | -0.37% | 4.3천 |
|---|
| 2025.12.30 | ₩47,161 | ₩47,268 | ₩47,014 | ₩47,268 | +0.23% | 9.6천 |
|---|
| 2025.12.29 | ₩47,148 | ₩50,270 | ₩46,974 | ₩47,120 | -0.06% | 9.9천 |
|---|
| 2025.12.26 | ₩47,134 | ₩47,194 | ₩47,134 | ₩47,194 | +0.13% | 2천 |
|---|
| 2025.12.24 | ₩47,001 | ₩47,101 | ₩46,594 | ₩47,099 | +0.21% | 1.8천 |
|---|
| 2025.12.23 | ₩47,148 | ₩47,148 | ₩47,001 | ₩47,073 | -0.16% | 2.6천 |
|---|
| 2025.12.22 | ₩47,348 | ₩47,348 | ₩46,654 | ₩46,720 | -1.32% | 4.2천 |
|---|
| 2025.12.19 | ₩46,640 | ₩46,678 | ₩45,957 | ₩46,582 | -0.13% | 6.5천 |
|---|
| 2025.12.18 | ₩47,581 | ₩47,683 | ₩46,987 | ₩47,551 | -0.06% | 3.8천 |
|---|
| 2025.12.17 | ₩47,468 | ₩47,548 | ₩47,184 | ₩47,184 | -0.60% | 2.8천 |
|---|
| 2025.12.16 | ₩47,895 | ₩47,895 | ₩47,631 | ₩47,728 | -0.35% | 700 |
|---|
| 2025.12.15 | ₩48,108 | ₩48,122 | ₩47,001 | ₩47,861 | -0.51% | 1.8만 |
|---|
| 2025.12.12 | ₩47,721 | ₩47,748 | ₩47,374 | ₩47,389 | -0.70% | 6.2천 |
|---|
| 2025.12.11 | ₩47,588 | ₩47,841 | ₩47,588 | ₩47,787 | +0.42% | 3.5천 |
|---|
| 2025.12.10 | ₩47,134 | ₩47,549 | ₩46,811 | ₩47,549 | +0.88% | 6.2천 |
|---|
| 2025.12.09 | ₩46,987 | ₩47,308 | ₩46,974 | ₩46,974 | -0.03% | 1.4만 |
|---|
| 2025.12.08 | ₩47,054 | ₩47,141 | ₩46,135 | ₩47,083 | +0.06% | 3.7천 |
|---|
| 2025.12.05 | ₩45,866 | ₩47,615 | ₩45,866 | ₩47,354 | +3.24% | 1.8천 |
|---|
| 2025.12.04 | ₩47,595 | ₩47,655 | ₩47,334 | ₩47,348 | -0.52% | 1.1천 |
|---|
| 2025.12.03 | ₩47,261 | ₩47,294 | ₩47,201 | ₩47,294 | +0.07% | 3천 |
|---|
| 2025.12.02 | ₩47,615 | ₩47,615 | ₩46,934 | ₩47,061 | -1.16% | 2.5천 |
|---|
| 2025.12.01 | ₩47,107 | ₩47,174 | ₩46,013 | ₩46,929 | -0.38% | 2.1만 |
|---|
| 2025.11.28 | ₩47,067 | ₩47,241 | ₩46,994 | ₩47,189 | +0.26% | 1.2천 |
|---|
| 2025.11.26 | ₩47,001 | ₩47,013 | ₩46,934 | ₩47,013 | +0.03% | 600 |
|---|
| 2025.11.25 | ₩46,267 | ₩46,400 | ₩46,247 | ₩46,346 | +0.17% | 5천 |
|---|
| 2025.11.24 | ₩45,946 | ₩45,946 | ₩45,720 | ₩45,942 | -0.01% | 7.3천 |
|---|
| 2025.11.21 | ₩45,640 | ₩45,866 | ₩45,493 | ₩45,866 | +0.50% | 1.4천 |
|---|
| 2025.11.20 | ₩45,116 | ₩45,116 | ₩45,116 | ₩45,116 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩45,773 | ₩45,893 | ₩45,613 | ₩45,826 | +0.12% | 2.9천 |
|---|
| 2025.11.18 | ₩45,880 | ₩45,973 | ₩45,653 | ₩45,882 | +0.01% | 3천 |
|---|
| 2025.11.17 | ₩47,054 | ₩47,054 | ₩46,454 | ₩46,627 | -0.91% | 1.1만 |
|---|
| 2025.11.14 | ₩47,201 | ₩47,281 | ₩47,121 | ₩47,208 | +0.01% | 2.4천 |
|---|
| 2025.11.13 | ₩47,535 | ₩47,733 | ₩47,214 | ₩47,241 | -0.62% | 5.9천 |
|---|
| 2025.11.12 | ₩47,721 | ₩47,821 | ₩47,721 | ₩47,821 | +0.21% | 600 |
|---|
| 2025.11.11 | ₩47,541 | ₩47,541 | ₩47,541 | ₩47,541 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩46,994 | ₩47,074 | ₩46,907 | ₩47,074 | +0.17% | 3.8천 |
|---|
| 2025.11.07 | ₩46,374 | ₩46,627 | ₩46,253 | ₩46,583 | +0.45% | 1천 |
|---|
| 2025.11.06 | ₩46,660 | ₩46,660 | ₩46,472 | ₩46,472 | -0.40% | 1.9천 |
|---|
| 2025.11.05 | ₩46,333 | ₩46,761 | ₩46,333 | ₩46,666 | +0.72% | 3.2천 |
|---|
| 2025.11.04 | ₩46,467 | ₩46,467 | ₩46,267 | ₩46,333 | -0.29% | 6.3천 |
|---|
| 2025.11.03 | ₩46,734 | ₩46,907 | ₩46,734 | ₩46,841 | +0.23% | 3천 |
|---|
| 2025.10.31 | ₩47,027 | ₩47,027 | ₩46,763 | ₩46,862 | -0.35% | 1.9천 |
|---|
| 2025.10.30 | ₩47,054 | ₩47,188 | ₩47,054 | ₩47,094 | +0.09% | 900 |
|---|
| 2025.10.29 | ₩47,441 | ₩47,588 | ₩46,120 | ₩47,242 | -0.42% | 4.2천 |
|---|
| 2025.10.28 | ₩47,588 | ₩47,748 | ₩47,588 | ₩47,675 | +0.18% | 3.5천 |
|---|
| 2025.10.27 | ₩47,655 | ₩47,715 | ₩47,655 | ₩47,715 | +0.13% | 700 |
|---|
| 2025.10.24 | ₩47,361 | ₩47,441 | ₩47,281 | ₩47,414 | +0.11% | 2.1천 |
|---|
| 2025.10.23 | ₩47,214 | ₩47,895 | ₩47,201 | ₩47,241 | +0.06% | 1.4만 |
|---|
| 2025.10.22 | ₩47,001 | ₩47,161 | ₩46,854 | ₩47,009 | +0.02% | 2.8천 |
|---|
| 2025.10.21 | ₩47,321 | ₩47,361 | ₩47,148 | ₩47,224 | -0.21% | 1.4천 |
|---|
| 2025.10.20 | ₩47,494 | ₩47,521 | ₩47,494 | ₩47,521 | +0.06% | 1.4천 |
|---|
| 2025.10.17 | ₩47,001 | ₩47,188 | ₩46,907 | ₩47,173 | +0.37% | 1.4천 |
|---|
| 2025.10.16 | ₩47,188 | ₩47,194 | ₩47,007 | ₩47,090 | -0.21% | 2.9천 |
|---|
| 2025.10.15 | ₩46,787 | ₩46,894 | ₩46,628 | ₩46,803 | +0.03% | 4.7천 |
|---|
| 2025.10.14 | ₩46,107 | ₩46,460 | ₩46,013 | ₩46,460 | +0.77% | 3.7천 |
|---|
| 2025.10.13 | ₩46,067 | ₩46,093 | ₩46,053 | ₩46,093 | +0.06% | 1.5천 |
|---|
| 2025.10.10 | ₩46,587 | ₩46,587 | ₩45,600 | ₩45,660 | -1.99% | 1.3천 |
|---|