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 | ₩49,878 | ₩50,006 | ₩49,798 | ₩50,006 | +0.26% | 2.6천 |
| 2026.10.08 | ₩49,570 | ₩49,617 | ₩49,570 | ₩49,617 | +0.09% | 3.5천 |
| 2026.10.07 | ₩49,851 | ₩49,971 | ₩48,662 | ₩49,584 | -0.54% | 3.1만 |
| 2026.10.06 | ₩50,927 | ₩50,927 | ₩49,717 | ₩50,379 | -1.08% | 3.7만 |
| 2026.10.05 | ₩50,600 | ₩50,658 | ₩50,439 | ₩50,658 | +0.12% | 1만 |
| 2026.10.02 | ₩50,559 | ₩50,706 | ₩50,199 | ₩50,654 | +0.19% | 1.5만 |
| 2026.10.01 | ₩50,239 | ₩50,305 | ₩49,183 | ₩50,052 | -0.37% | 3.9만 |
| 2026.09.30 | ₩49,370 | ₩50,880 | ₩49,370 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,559 |
| +2.41% |
| 2.8만 |
| 2026.09.29 | ₩50,813 | ₩50,920 | ₩49,704 | ₩50,852 | +0.08% | 7.4만 |
|---|
| 2026.09.28 | ₩50,840 | ₩51,061 | ₩50,827 | ₩50,988 | +0.29% | 1.4만 |
|---|
| 2026.09.25 | ₩51,254 | ₩51,428 | ₩51,201 | ₩51,355 | +0.20% | 1.8천 |
|---|
| 2026.09.24 | ₩50,706 | ₩50,831 | ₩50,706 | ₩50,831 | +0.25% | 1.5천 |
|---|
| 2026.09.23 | ₩51,388 | ₩51,388 | ₩51,050 | ₩51,050 | -0.66% | 2.4천 |
|---|
| 2026.09.22 | ₩51,682 | ₩52,008 | ₩51,682 | ₩52,008 | +0.63% | 9.1천 |
|---|
| 2026.09.21 | ₩51,722 | ₩51,736 | ₩50,053 | ₩51,695 | -0.05% | 8.4천 |
|---|
| 2026.09.18 | ₩50,853 | ₩51,041 | ₩50,800 | ₩50,988 | +0.27% | 3.7천 |
|---|
| 2026.09.17 | ₩51,589 | ₩51,655 | ₩51,542 | ₩51,563 | -0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩51,455 | ₩51,455 | ₩50,573 | ₩50,795 | -1.28% | 1.8천 |
|---|
| 2026.09.15 | ₩48,595 | ₩51,228 | ₩48,595 | ₩51,003 | +4.96% | 4.7천 |
|---|
| 2026.09.14 | ₩51,341 | ₩51,341 | ₩51,340 | ₩51,340 | -0.00% | 1.8천 |
|---|
| 2026.09.11 | ₩52,070 | ₩52,070 | ₩51,682 | ₩51,776 | -0.56% | 2.9천 |
|---|
| 2026.09.10 | ₩51,468 | ₩51,468 | ₩51,241 | ₩51,303 | -0.32% | 2.4천 |
|---|
| 2026.09.09 | ₩51,749 | ₩51,829 | ₩51,736 | ₩51,736 | -0.03% | 600 |
|---|
| 2026.09.08 | ₩52,497 | ₩52,738 | ₩52,348 | ₩52,348 | -0.29% | 1천 |
|---|
| 2026.09.04 | ₩52,431 | ₩52,631 | ₩52,431 | ₩52,584 | +0.29% | 2.2천 |
|---|
| 2026.09.03 | ₩52,471 | ₩52,531 | ₩52,471 | ₩52,511 | +0.08% | 2.4천 |
|---|
| 2026.09.02 | ₩52,068 | ₩52,070 | ₩51,883 | ₩52,016 | -0.10% | 4.2천 |
|---|
| 2026.09.01 | ₩51,883 | ₩52,163 | ₩51,722 | ₩51,722 | -0.31% | 2.2천 |
|---|
| 2026.08.31 | ₩52,390 | ₩52,551 | ₩52,070 | ₩52,245 | -0.28% | 7.4천 |
|---|
| 2026.08.28 | ₩52,805 | ₩52,805 | ₩52,191 | ₩52,342 | -0.88% | 1천 |
|---|
| 2026.08.27 | ₩52,337 | ₩52,364 | ₩52,277 | ₩52,364 | +0.05% | 1.9천 |
|---|
| 2026.08.26 | ₩52,644 | ₩52,658 | ₩52,512 | ₩52,512 | -0.25% | 2.4천 |
|---|
| 2026.08.25 | ₩52,691 | ₩52,806 | ₩52,671 | ₩52,806 | +0.22% | 1천 |
|---|
| 2026.08.24 | ₩52,417 | ₩52,557 | ₩52,417 | ₩52,524 | +0.20% | 3.6천 |
|---|
| 2026.08.21 | ₩52,551 | ₩52,751 | ₩52,484 | ₩52,484 | -0.13% | 1.6천 |
|---|
| 2026.08.20 | ₩51,949 | ₩52,096 | ₩51,949 | ₩52,016 | +0.13% | 1.1천 |
|---|
| 2026.08.19 | ₩52,390 | ₩52,390 | ₩52,177 | ₩52,210 | -0.34% | 1.8천 |
|---|
| 2026.08.18 | ₩52,296 | ₩52,297 | ₩52,016 | ₩52,016 | -0.53% | 1.6천 |
|---|
| 2026.08.17 | ₩52,751 | ₩52,805 | ₩52,592 | ₩52,592 | -0.30% | 7.4천 |
|---|
| 2026.08.14 | ₩52,885 | ₩52,885 | ₩52,671 | ₩52,719 | -0.31% | 4.8천 |
|---|
| 2026.08.13 | ₩52,831 | ₩52,845 | ₩52,765 | ₩52,793 | -0.07% | 1.8만 |
|---|
| 2026.08.12 | ₩52,898 | ₩52,898 | ₩52,718 | ₩52,725 | -0.33% | 3.1천 |
|---|
| 2026.08.11 | ₩52,591 | ₩55,184 | ₩51,702 | ₩51,702 | -1.69% | 5.1천 |
|---|
| 2026.08.10 | ₩52,831 | ₩53,379 | ₩52,517 | ₩52,699 | -0.25% | 5.4천 |
|---|
| 2026.08.07 | ₩52,751 | ₩52,751 | ₩52,738 | ₩52,743 | -0.02% | 800 |
|---|
| 2026.08.06 | ₩52,337 | ₩52,337 | ₩52,096 | ₩52,197 | -0.27% | 1.1천 |
|---|
| 2026.08.05 | ₩52,431 | ₩52,431 | ₩52,191 | ₩52,191 | -0.46% | 1.2천 |
|---|
| 2026.08.04 | ₩51,802 | ₩52,100 | ₩51,802 | ₩52,100 | +0.58% | 6.7천 |
|---|
| 2026.08.03 | ₩51,522 | ₩53,166 | ₩51,522 | ₩51,675 | +0.30% | 1.8만 |
|---|
| 2026.07.31 | ₩51,575 | ₩51,615 | ₩51,094 | ₩51,486 | -0.17% | 8.5천 |
|---|
| 2026.07.30 | ₩51,522 | ₩51,896 | ₩51,522 | ₩51,856 | +0.65% | 3천 |
|---|
| 2026.07.29 | ₩50,680 | ₩55,585 | ₩50,642 | ₩50,642 | -0.07% | 9천 |
|---|
| 2026.07.28 | ₩50,613 | ₩50,868 | ₩50,600 | ₩50,868 | +0.50% | 1천 |
|---|
| 2026.07.27 | ₩51,174 | ₩51,188 | ₩50,773 | ₩50,833 | -0.67% | 1천 |
|---|
| 2026.07.24 | ₩50,880 | ₩50,934 | ₩50,700 | ₩50,700 | -0.35% | 1.6천 |
|---|
| 2026.07.23 | ₩50,546 | ₩50,546 | ₩50,442 | ₩50,442 | -0.21% | 200 |
|---|
| 2026.07.22 | ₩51,268 | ₩51,268 | ₩51,094 | ₩51,094 | -0.34% | 700 |
|---|
| 2026.07.21 | ₩50,807 | ₩51,081 | ₩50,807 | ₩51,081 | +0.54% | 300 |
|---|
| 2026.07.20 | ₩50,947 | ₩50,947 | ₩50,426 | ₩50,486 | -0.91% | 2.9천 |
|---|
| 2026.07.17 | ₩50,666 | ₩50,894 | ₩50,666 | ₩50,853 | +0.37% | 900 |
|---|
| 2026.07.16 | ₩51,114 | ₩51,114 | ₩51,114 | ₩51,114 | 0.00% | 300 |
|---|
| 2026.07.15 | ₩51,455 | ₩51,535 | ₩51,308 | ₩51,415 | -0.08% | 3.4천 |
|---|
| 2026.07.14 | ₩51,455 | ₩51,455 | ₩51,169 | ₩51,169 | -0.56% | 800 |
|---|
| 2026.07.13 | ₩51,241 | ₩51,241 | ₩50,800 | ₩50,800 | -0.86% | 700 |
|---|
| 2026.07.10 | ₩51,522 | ₩51,522 | ₩51,373 | ₩51,373 | -0.29% | 700 |
|---|
| 2026.07.09 | ₩52,524 | ₩52,524 | ₩51,161 | ₩51,308 | -2.32% | 2.6천 |
|---|
| 2026.07.08 | ₩50,466 | ₩50,880 | ₩50,466 | ₩50,833 | +0.73% | 3.8천 |
|---|
| 2026.07.07 | ₩51,375 | ₩51,375 | ₩51,170 | ₩51,170 | -0.40% | 500 |
|---|
| 2026.07.06 | ₩51,655 | ₩51,896 | ₩51,655 | ₩51,896 | +0.47% | 1.3천 |
|---|
| 2026.07.02 | ₩51,345 | ₩51,345 | ₩51,345 | ₩51,345 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩50,853 | ₩50,880 | ₩50,801 | ₩50,801 | -0.10% | 800 |
|---|
| 2026.06.30 | ₩50,920 | ₩51,361 | ₩50,840 | ₩51,253 | +0.65% | 1.2만 |
|---|
| 2026.06.29 | ₩50,800 | ₩51,254 | ₩50,787 | ₩51,254 | +0.89% | 6.2천 |
|---|
| 2026.06.26 | ₩50,346 | ₩50,680 | ₩50,346 | ₩50,503 | +0.31% | 4.3천 |
|---|
| 2026.06.25 | ₩50,960 | ₩51,014 | ₩50,626 | ₩50,704 | -0.50% | 3.6천 |
|---|
| 2026.06.24 | ₩50,319 | ₩50,319 | ₩50,212 | ₩50,285 | -0.07% | 800 |
|---|
| 2026.06.23 | ₩50,145 | ₩50,279 | ₩49,998 | ₩50,185 | +0.08% | 4.4천 |
|---|
| 2026.06.22 | ₩49,584 | ₩53,212 | ₩49,584 | ₩51,261 | +3.38% | 3.7천 |
|---|
| 2026.06.18 | ₩51,308 | ₩51,315 | ₩51,188 | ₩51,315 | +0.01% | 1천 |
|---|
| 2026.06.17 | ₩52,377 | ₩52,377 | ₩51,802 | ₩51,802 | -1.10% | 600 |
|---|
| 2026.06.16 | ₩52,070 | ₩52,070 | ₩51,822 | ₩51,822 | -0.47% | 1천 |
|---|
| 2026.06.15 | ₩51,201 | ₩52,096 | ₩51,201 | ₩51,788 | +1.15% | 1.1천 |
|---|
| 2026.06.12 | ₩51,281 | ₩51,615 | ₩51,281 | ₩51,482 | +0.39% | 500 |
|---|
| 2026.06.11 | ₩51,464 | ₩51,464 | ₩51,464 | ₩51,464 | 0.00% | 400 |
|---|
| 2026.06.10 | ₩50,105 | ₩50,105 | ₩49,925 | ₩49,925 | -0.36% | 2.3천 |
|---|
| 2026.06.09 | ₩50,212 | ₩50,455 | ₩50,212 | ₩50,455 | +0.48% | 700 |
|---|
| 2026.06.08 | ₩50,427 | ₩50,427 | ₩50,279 | ₩50,348 | -0.16% | 5.9천 |
|---|
| 2026.06.05 | ₩50,947 | ₩50,947 | ₩49,945 | ₩49,945 | -1.97% | 3.2천 |
|---|
| 2026.06.04 | ₩51,428 | ₩51,736 | ₩51,401 | ₩51,409 | -0.04% | 2.4만 |
|---|
| 2026.06.03 | ₩50,827 | ₩51,254 | ₩50,827 | ₩51,000 | +0.34% | 1.4천 |
|---|
| 2026.06.02 | ₩51,375 | ₩51,375 | ₩51,127 | ₩51,246 | -0.25% | 900 |
|---|
| 2026.06.01 | ₩50,960 | ₩51,014 | ₩50,960 | ₩50,974 | +0.03% | 1.4천 |
|---|
| 2026.05.29 | ₩51,281 | ₩51,281 | ₩51,027 | ₩51,077 | -0.40% | 1.9천 |
|---|
| 2026.05.28 | ₩50,894 | ₩51,034 | ₩50,894 | ₩51,034 | +0.28% | 800 |
|---|
| 2026.05.27 | ₩51,014 | ₩51,014 | ₩50,974 | ₩51,000 | -0.03% | 1.7천 |
|---|
| 2026.05.26 | ₩51,214 | ₩51,214 | ₩51,134 | ₩51,181 | -0.07% | 500 |
|---|
| 2026.05.22 | ₩50,827 | ₩50,867 | ₩50,646 | ₩50,646 | -0.35% | 1천 |
|---|
| 2026.05.21 | ₩50,092 | ₩50,672 | ₩50,092 | ₩50,672 | +1.16% | 300 |
|---|
| 2026.05.20 | ₩49,517 | ₩50,326 | ₩49,517 | ₩50,324 | +1.63% | 1.1천 |
|---|
| 2026.05.19 | ₩49,570 | ₩49,771 | ₩49,524 | ₩49,524 | -0.09% | 500 |
|---|
| 2026.05.18 | ₩49,985 | ₩49,985 | ₩49,878 | ₩49,937 | -0.10% | 1.4천 |
|---|
| 2026.05.15 | ₩49,731 | ₩49,731 | ₩49,505 | ₩49,505 | -0.45% | 1.9천 |
|---|
| 2026.05.14 | ₩50,386 | ₩50,533 | ₩50,308 | ₩50,308 | -0.15% | 2.4천 |
|---|
| 2026.05.13 | ₩50,011 | ₩50,493 | ₩50,011 | ₩50,493 | +0.96% | 500 |
|---|
| 2026.05.12 | ₩49,945 | ₩50,120 | ₩49,811 | ₩50,120 | +0.35% | 900 |
|---|
| 2026.05.11 | ₩50,600 | ₩50,600 | ₩50,426 | ₩50,443 | -0.31% | 400 |
|---|
| 2026.05.08 | ₩50,412 | ₩50,706 | ₩50,412 | ₩50,538 | +0.25% | 1.1천 |
|---|
| 2026.05.07 | ₩50,693 | ₩50,693 | ₩49,891 | ₩49,935 | -1.49% | 5천 |
|---|
| 2026.05.06 | ₩50,533 | ₩50,808 | ₩50,533 | ₩50,808 | +0.54% | 700 |
|---|
| 2026.05.05 | ₩49,116 | ₩49,462 | ₩49,116 | ₩49,462 | +0.70% | 400 |
|---|
| 2026.05.04 | ₩49,223 | ₩49,330 | ₩48,822 | ₩48,882 | -0.69% | 2.3천 |
|---|
| 2026.05.01 | ₩49,584 | ₩49,704 | ₩49,549 | ₩49,549 | -0.07% | 4천 |
|---|
| 2026.04.30 | ₩49,049 | ₩49,684 | ₩49,049 | ₩49,684 | +1.29% | 3.4천 |
|---|
| 2026.04.29 | ₩48,568 | ₩48,601 | ₩48,434 | ₩48,470 | -0.20% | 2.2천 |
|---|
| 2026.04.28 | ₩48,875 | ₩48,875 | ₩48,842 | ₩48,855 | -0.04% | 2.3천 |
|---|
| 2026.04.27 | ₩49,288 | ₩49,288 | ₩49,288 | ₩49,288 | 0.00% | 1.4천 |
|---|
| 2026.04.24 | ₩49,263 | ₩49,402 | ₩49,263 | ₩49,402 | +0.28% | 1.7만 |
|---|
| 2026.04.23 | ₩49,383 | ₩49,691 | ₩48,782 | ₩49,214 | -0.34% | 1.1만 |
|---|
| 2026.04.22 | ₩49,570 | ₩49,625 | ₩49,544 | ₩49,625 | +0.11% | 500 |
|---|
| 2026.04.21 | ₩49,744 | ₩49,744 | ₩49,534 | ₩49,534 | -0.42% | 800 |
|---|
| 2026.04.20 | ₩50,533 | ₩50,533 | ₩50,346 | ₩50,452 | -0.16% | 5천 |
|---|
| 2026.04.17 | ₩50,847 | ₩50,847 | ₩50,521 | ₩50,654 | -0.38% | 800 |
|---|
| 2026.04.16 | ₩50,038 | ₩50,038 | ₩49,946 | ₩49,946 | -0.18% | 200 |
|---|
| 2026.04.15 | ₩50,172 | ₩50,172 | ₩49,919 | ₩50,138 | -0.07% | 1.7천 |
|---|
| 2026.04.14 | ₩47,659 | ₩50,185 | ₩47,659 | ₩50,138 | +5.20% | 4.7천 |
|---|
| 2026.04.13 | ₩49,063 | ₩49,657 | ₩49,063 | ₩49,657 | +1.21% | 4.2천 |
|---|
| 2026.04.10 | ₩49,383 | ₩49,664 | ₩49,270 | ₩49,387 | +0.01% | 2.4천 |
|---|
| 2026.04.09 | ₩48,849 | ₩49,370 | ₩48,849 | ₩49,354 | +1.03% | 1.4천 |
|---|
| 2026.04.08 | ₩43,997 | ₩49,497 | ₩43,997 | ₩49,386 | +12.25% | 1.1천 |
|---|
| 2026.04.07 | ₩47,111 | ₩47,563 | ₩46,871 | ₩47,563 | +0.96% | 2.7천 |
|---|
| 2026.04.06 | ₩47,379 | ₩47,659 | ₩47,338 | ₩47,570 | +0.40% | 4.4천 |
|---|
| 2026.04.02 | ₩47,085 | ₩47,432 | ₩47,085 | ₩47,385 | +0.64% | 1.7천 |
|---|
| 2026.04.01 | ₩47,773 | ₩48,020 | ₩47,646 | ₩47,705 | -0.14% | 2.1천 |
|---|
| 2026.03.31 | ₩46,323 | ₩46,966 | ₩46,142 | ₩46,966 | +1.39% | 6.6천 |
|---|
| 2026.03.30 | ₩45,601 | ₩45,721 | ₩45,541 | ₩45,541 | -0.13% | 1.1천 |
|---|
| 2026.03.27 | ₩45,761 | ₩45,802 | ₩45,274 | ₩45,284 | -1.04% | 1.5만 |
|---|
| 2026.03.26 | ₩46,256 | ₩46,376 | ₩45,561 | ₩45,892 | -0.79% | 1.5천 |
|---|
| 2026.03.25 | ₩46,889 | ₩46,889 | ₩46,889 | ₩46,889 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩45,788 | ₩46,305 | ₩45,788 | ₩46,305 | +1.13% | 300 |
|---|
| 2026.03.23 | ₩45,949 | ₩47,111 | ₩45,949 | ₩46,336 | +0.84% | 1.1만 |
|---|
| 2026.03.20 | ₩46,563 | ₩46,563 | ₩45,354 | ₩45,354 | -2.60% | 800 |
|---|
| 2026.03.19 | ₩46,042 | ₩46,686 | ₩46,042 | ₩46,686 | +1.40% | 3.8천 |
|---|
| 2026.03.18 | ₩47,278 | ₩47,278 | ₩46,781 | ₩46,781 | -1.05% | 1.1천 |
|---|
| 2026.03.17 | ₩47,833 | ₩47,860 | ₩46,390 | ₩47,599 | -0.49% | 5.5천 |
|---|
| 2026.03.16 | ₩47,392 | ₩47,496 | ₩47,338 | ₩47,496 | +0.22% | 1.3천 |
|---|
| 2026.03.13 | ₩47,485 | ₩47,485 | ₩46,563 | ₩46,645 | -1.77% | 5.4천 |
|---|
| 2026.03.12 | ₩47,439 | ₩47,439 | ₩47,288 | ₩47,288 | -0.32% | 400 |
|---|
| 2026.03.11 | ₩47,910 | ₩47,947 | ₩47,846 | ₩47,947 | +0.08% | 600 |
|---|
| 2026.03.10 | ₩48,249 | ₩48,249 | ₩48,160 | ₩48,160 | -0.18% | 600 |
|---|
| 2026.03.09 | ₩47,044 | ₩48,088 | ₩46,791 | ₩48,088 | +2.22% | 1.3천 |
|---|
| 2026.03.06 | ₩47,592 | ₩47,739 | ₩47,592 | ₩47,721 | +0.27% | 1.4천 |
|---|
| 2026.03.05 | ₩48,568 | ₩48,622 | ₩48,142 | ₩48,142 | -0.88% | 6.5천 |
|---|
| 2026.03.04 | ₩48,769 | ₩49,223 | ₩48,769 | ₩49,132 | +0.75% | 1.1천 |
|---|
| 2026.03.03 | ₩48,234 | ₩48,601 | ₩47,526 | ₩48,464 | +0.48% | 3.9천 |
|---|
| 2026.03.02 | ₩50,145 | ₩50,179 | ₩49,945 | ₩50,179 | +0.07% | 6.3천 |
|---|
| 2026.02.27 | ₩51,428 | ₩51,428 | ₩51,188 | ₩51,218 | -0.41% | 1.4천 |
|---|
| 2026.02.26 | ₩51,401 | ₩51,401 | ₩51,027 | ₩51,281 | -0.23% | 1.3천 |
|---|
| 2026.02.25 | ₩51,228 | ₩51,375 | ₩50,653 | ₩51,221 | -0.01% | 1.2만 |
|---|
| 2026.02.24 | ₩50,706 | ₩50,807 | ₩49,450 | ₩50,772 | +0.13% | 5.1천 |
|---|
| 2026.02.23 | ₩50,760 | ₩50,760 | ₩49,985 | ₩50,617 | -0.28% | 3.1천 |
|---|
| 2026.02.20 | ₩50,346 | ₩50,960 | ₩50,346 | ₩50,884 | +1.07% | 1.4천 |
|---|
| 2026.02.19 | ₩50,372 | ₩50,490 | ₩50,299 | ₩50,490 | +0.23% | 3.7천 |
|---|
| 2026.02.18 | ₩50,533 | ₩50,880 | ₩50,533 | ₩50,566 | +0.07% | 3.6천 |
|---|
| 2026.02.17 | ₩50,466 | ₩50,658 | ₩50,391 | ₩50,658 | +0.38% | 1.8천 |
|---|
| 2026.02.13 | ₩50,720 | ₩50,920 | ₩50,693 | ₩50,745 | +0.05% | 1.9천 |
|---|
| 2026.02.12 | ₩51,361 | ₩51,361 | ₩50,493 | ₩50,745 | -1.20% | 2.1천 |
|---|
| 2026.02.11 | ₩51,228 | ₩51,308 | ₩51,000 | ₩51,308 | +0.16% | 800 |
|---|
| 2026.02.10 | ₩50,974 | ₩50,974 | ₩50,876 | ₩50,876 | -0.19% | 300 |
|---|
| 2026.02.09 | ₩50,305 | ₩50,617 | ₩50,305 | ₩50,617 | +0.62% | 700 |
|---|
| 2026.02.06 | ₩49,704 | ₩49,905 | ₩49,704 | ₩49,871 | +0.34% | 800 |
|---|
| 2026.02.05 | ₩49,089 | ₩49,089 | ₩48,782 | ₩48,882 | -0.42% | 1.6천 |
|---|
| 2026.02.04 | ₩49,891 | ₩49,891 | ₩49,410 | ₩49,458 | -0.87% | 3.2천 |
|---|
| 2026.02.03 | ₩49,370 | ₩49,370 | ₩49,049 | ₩49,349 | -0.04% | 7.6천 |
|---|
| 2026.02.02 | ₩49,383 | ₩49,518 | ₩49,357 | ₩49,518 | +0.27% | 1.6천 |
|---|
| 2026.01.30 | ₩49,677 | ₩49,677 | ₩49,300 | ₩49,308 | -0.74% | 2.6천 |
|---|
| 2026.01.29 | ₩49,410 | ₩49,733 | ₩49,410 | ₩49,733 | +0.65% | 400 |
|---|
| 2026.01.28 | ₩49,370 | ₩49,370 | ₩48,913 | ₩49,276 | -0.19% | 8.1천 |
|---|
| 2026.01.27 | ₩49,597 | ₩49,818 | ₩49,570 | ₩49,818 | +0.44% | 4.4천 |
|---|
| 2026.01.26 | ₩49,169 | ₩49,196 | ₩49,076 | ₩49,121 | -0.10% | 2.3천 |
|---|
| 2026.01.23 | ₩48,461 | ₩48,755 | ₩48,287 | ₩48,715 | +0.52% | 2.8천 |
|---|
| 2026.01.22 | ₩48,702 | ₩48,715 | ₩48,474 | ₩48,632 | -0.14% | 3.9천 |
|---|
| 2026.01.21 | ₩47,846 | ₩48,321 | ₩47,766 | ₩48,321 | +0.99% | 2천 |
|---|
| 2026.01.20 | ₩47,953 | ₩47,980 | ₩47,793 | ₩47,813 | -0.29% | 1.7천 |
|---|
| 2026.01.16 | ₩48,488 | ₩48,608 | ₩48,414 | ₩48,536 | +0.10% | 3.4천 |
|---|
| 2026.01.15 | ₩48,635 | ₩48,655 | ₩48,596 | ₩48,596 | -0.08% | 1.5천 |
|---|
| 2026.01.14 | ₩48,354 | ₩48,442 | ₩48,354 | ₩48,442 | +0.18% | 5.1천 |
|---|
| 2026.01.13 | ₩48,635 | ₩48,635 | ₩48,274 | ₩48,321 | -0.65% | 1.9천 |
|---|
| 2026.01.12 | ₩48,648 | ₩48,663 | ₩48,555 | ₩48,663 | +0.03% | 1.6천 |
|---|
| 2026.01.09 | ₩48,087 | ₩48,327 | ₩48,087 | ₩48,327 | +0.50% | 4천 |
|---|
| 2026.01.08 | ₩47,659 | ₩47,886 | ₩47,659 | ₩47,788 | +0.27% | 5천 |
|---|
| 2026.01.07 | ₩48,087 | ₩48,087 | ₩47,980 | ₩47,980 | -0.22% | 3.6천 |
|---|
| 2026.01.06 | ₩48,301 | ₩48,314 | ₩48,234 | ₩48,299 | -0.00% | 3.4천 |
|---|
| 2026.01.05 | ₩47,886 | ₩48,095 | ₩47,886 | ₩48,086 | +0.42% | 2천 |
|---|
| 2026.01.02 | ₩47,566 | ₩47,606 | ₩46,777 | ₩47,448 | -0.25% | 1.2만 |
|---|
| 2025.12.31 | ₩47,205 | ₩47,205 | ₩46,924 | ₩47,030 | -0.37% | 4.3천 |
|---|
| 2025.12.30 | ₩47,232 | ₩47,338 | ₩47,085 | ₩47,338 | +0.23% | 9.6천 |
|---|
| 2025.12.29 | ₩47,218 | ₩50,346 | ₩47,044 | ₩47,190 | -0.06% | 9.9천 |
|---|
| 2025.12.26 | ₩47,205 | ₩47,265 | ₩47,205 | ₩47,265 | +0.13% | 2천 |
|---|
| 2025.12.24 | ₩47,071 | ₩47,171 | ₩46,664 | ₩47,170 | +0.21% | 1.8천 |
|---|
| 2025.12.23 | ₩47,218 | ₩47,218 | ₩47,071 | ₩47,143 | -0.16% | 2.6천 |
|---|
| 2025.12.22 | ₩47,419 | ₩47,419 | ₩46,724 | ₩46,791 | -1.32% | 4.2천 |
|---|
| 2025.12.19 | ₩46,710 | ₩46,748 | ₩46,026 | ₩46,652 | -0.13% | 6.5천 |
|---|
| 2025.12.18 | ₩47,653 | ₩47,754 | ₩47,058 | ₩47,622 | -0.06% | 3.8천 |
|---|
| 2025.12.17 | ₩47,539 | ₩47,619 | ₩47,254 | ₩47,254 | -0.60% | 2.8천 |
|---|
| 2025.12.16 | ₩47,967 | ₩47,967 | ₩47,702 | ₩47,800 | -0.35% | 700 |
|---|
| 2025.12.15 | ₩48,180 | ₩48,194 | ₩47,071 | ₩47,933 | -0.51% | 1.8만 |
|---|
| 2025.12.12 | ₩47,793 | ₩47,820 | ₩47,445 | ₩47,460 | -0.70% | 6.2천 |
|---|
| 2025.12.11 | ₩47,659 | ₩47,913 | ₩47,659 | ₩47,858 | +0.42% | 3.5천 |
|---|
| 2025.12.10 | ₩47,205 | ₩47,620 | ₩46,881 | ₩47,620 | +0.88% | 6.2천 |
|---|
| 2025.12.09 | ₩47,058 | ₩47,379 | ₩47,044 | ₩47,044 | -0.03% | 1.4만 |
|---|
| 2025.12.08 | ₩47,125 | ₩47,212 | ₩46,204 | ₩47,154 | +0.06% | 3.7천 |
|---|
| 2025.12.05 | ₩45,935 | ₩47,686 | ₩45,935 | ₩47,425 | +3.24% | 1.8천 |
|---|
| 2025.12.04 | ₩47,666 | ₩47,726 | ₩47,405 | ₩47,419 | -0.52% | 1.1천 |
|---|
| 2025.12.03 | ₩47,332 | ₩47,365 | ₩47,272 | ₩47,365 | +0.07% | 3천 |
|---|
| 2025.12.02 | ₩47,686 | ₩47,686 | ₩47,004 | ₩47,131 | -1.16% | 2.5천 |
|---|
| 2025.12.01 | ₩47,178 | ₩47,245 | ₩46,082 | ₩46,999 | -0.38% | 2.1만 |
|---|
| 2025.11.28 | ₩47,138 | ₩47,312 | ₩47,064 | ₩47,260 | +0.26% | 1.2천 |
|---|
| 2025.11.26 | ₩47,071 | ₩47,083 | ₩47,004 | ₩47,083 | +0.03% | 600 |
|---|
| 2025.11.25 | ₩46,336 | ₩46,470 | ₩46,316 | ₩46,415 | +0.17% | 5천 |
|---|
| 2025.11.24 | ₩46,015 | ₩46,015 | ₩45,788 | ₩46,011 | -0.01% | 7.3천 |
|---|
| 2025.11.21 | ₩45,708 | ₩45,935 | ₩45,561 | ₩45,935 | +0.50% | 1.4천 |
|---|
| 2025.11.20 | ₩45,184 | ₩45,184 | ₩45,184 | ₩45,184 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩45,842 | ₩45,962 | ₩45,681 | ₩45,895 | +0.12% | 2.9천 |
|---|
| 2025.11.18 | ₩45,949 | ₩46,042 | ₩45,721 | ₩45,951 | +0.01% | 3천 |
|---|
| 2025.11.17 | ₩47,125 | ₩47,125 | ₩46,523 | ₩46,697 | -0.91% | 1.1만 |
|---|
| 2025.11.14 | ₩47,272 | ₩47,352 | ₩47,191 | ₩47,278 | +0.01% | 2.4천 |
|---|
| 2025.11.13 | ₩47,606 | ₩47,805 | ₩47,285 | ₩47,312 | -0.62% | 5.9천 |
|---|
| 2025.11.12 | ₩47,793 | ₩47,893 | ₩47,793 | ₩47,893 | +0.21% | 600 |
|---|
| 2025.11.11 | ₩47,612 | ₩47,612 | ₩47,612 | ₩47,612 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩47,064 | ₩47,145 | ₩46,978 | ₩47,145 | +0.17% | 3.8천 |
|---|
| 2025.11.07 | ₩46,443 | ₩46,697 | ₩46,323 | ₩46,653 | +0.45% | 1천 |
|---|
| 2025.11.06 | ₩46,730 | ₩46,730 | ₩46,542 | ₩46,542 | -0.40% | 1.9천 |
|---|
| 2025.11.05 | ₩46,403 | ₩46,831 | ₩46,403 | ₩46,736 | +0.72% | 3.2천 |
|---|
| 2025.11.04 | ₩46,537 | ₩46,537 | ₩46,336 | ₩46,403 | -0.29% | 6.3천 |
|---|
| 2025.11.03 | ₩46,804 | ₩46,978 | ₩46,804 | ₩46,911 | +0.23% | 3천 |
|---|
| 2025.10.31 | ₩47,098 | ₩47,098 | ₩46,833 | ₩46,932 | -0.35% | 1.9천 |
|---|
| 2025.10.30 | ₩47,125 | ₩47,258 | ₩47,125 | ₩47,165 | +0.09% | 900 |
|---|
| 2025.10.29 | ₩47,512 | ₩47,659 | ₩46,189 | ₩47,313 | -0.42% | 4.2천 |
|---|
| 2025.10.28 | ₩47,659 | ₩47,820 | ₩47,659 | ₩47,746 | +0.18% | 3.5천 |
|---|
| 2025.10.27 | ₩47,726 | ₩47,786 | ₩47,726 | ₩47,786 | +0.13% | 700 |
|---|
| 2025.10.24 | ₩47,432 | ₩47,512 | ₩47,352 | ₩47,485 | +0.11% | 2.1천 |
|---|
| 2025.10.23 | ₩47,285 | ₩47,967 | ₩47,272 | ₩47,312 | +0.06% | 1.4만 |
|---|
| 2025.10.22 | ₩47,071 | ₩47,232 | ₩46,924 | ₩47,079 | +0.02% | 2.8천 |
|---|
| 2025.10.21 | ₩47,392 | ₩47,432 | ₩47,218 | ₩47,294 | -0.21% | 1.4천 |
|---|
| 2025.10.20 | ₩47,566 | ₩47,592 | ₩47,566 | ₩47,592 | +0.06% | 1.4천 |
|---|
| 2025.10.17 | ₩47,071 | ₩47,258 | ₩46,978 | ₩47,244 | +0.37% | 1.4천 |
|---|
| 2025.10.16 | ₩47,258 | ₩47,265 | ₩47,078 | ₩47,161 | -0.21% | 2.9천 |
|---|
| 2025.10.15 | ₩46,857 | ₩46,964 | ₩46,698 | ₩46,873 | +0.03% | 4.7천 |
|---|
| 2025.10.14 | ₩46,176 | ₩46,530 | ₩46,082 | ₩46,530 | +0.77% | 3.7천 |
|---|
| 2025.10.13 | ₩46,136 | ₩46,162 | ₩46,122 | ₩46,162 | +0.06% | 1.5천 |
|---|
| 2025.10.10 | ₩46,657 | ₩46,657 | ₩45,668 | ₩45,728 | -1.99% | 1.3천 |
|---|