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 | ₩49,811 | ₩49,939 | ₩49,731 | ₩49,939 | +0.26% | 2.6천 |
| 2026.10.08 | ₩49,504 | ₩49,550 | ₩49,504 | ₩49,550 | +0.09% | 3.5천 |
| 2026.10.07 | ₩49,784 | ₩49,904 | ₩48,596 | ₩49,517 | -0.54% | 3.1만 |
| 2026.10.06 | ₩50,858 | ₩50,858 | ₩49,650 | ₩50,311 | -1.08% | 3.7만 |
| 2026.10.05 | ₩50,531 | ₩50,590 | ₩50,371 | ₩50,590 | +0.12% | 1만 |
| 2026.10.02 | ₩50,491 | ₩50,638 | ₩50,131 | ₩50,586 | +0.19% | 1.5만 |
| 2026.10.01 | ₩50,171 | ₩50,238 | ₩49,117 | ₩49,984 | -0.37% | 3.9만 |
| 2026.09.30 | ₩49,303 | ₩50,812 | ₩49,303 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,491 |
| +2.41% |
| 2.8만 |
| 2026.09.29 | ₩50,745 | ₩50,852 | ₩49,637 | ₩50,784 | +0.08% | 7.4만 |
|---|
| 2026.09.28 | ₩50,772 | ₩50,992 | ₩50,758 | ₩50,920 | +0.29% | 1.4만 |
|---|
| 2026.09.25 | ₩51,185 | ₩51,359 | ₩51,132 | ₩51,285 | +0.20% | 1.8천 |
|---|
| 2026.09.24 | ₩50,638 | ₩50,762 | ₩50,638 | ₩50,762 | +0.25% | 1.5천 |
|---|
| 2026.09.23 | ₩51,319 | ₩51,319 | ₩50,981 | ₩50,981 | -0.66% | 2.4천 |
|---|
| 2026.09.22 | ₩51,612 | ₩51,938 | ₩51,612 | ₩51,938 | +0.63% | 9.1천 |
|---|
| 2026.09.21 | ₩51,653 | ₩51,666 | ₩49,985 | ₩51,626 | -0.05% | 8.4천 |
|---|
| 2026.09.18 | ₩50,785 | ₩50,972 | ₩50,732 | ₩50,920 | +0.27% | 3.7천 |
|---|
| 2026.09.17 | ₩51,519 | ₩51,586 | ₩51,472 | ₩51,494 | -0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩51,386 | ₩51,386 | ₩50,505 | ₩50,726 | -1.28% | 1.8천 |
|---|
| 2026.09.15 | ₩48,529 | ₩51,159 | ₩48,529 | ₩50,934 | +4.96% | 4.7천 |
|---|
| 2026.09.14 | ₩51,272 | ₩51,272 | ₩51,271 | ₩51,271 | -0.00% | 1.8천 |
|---|
| 2026.09.11 | ₩52,000 | ₩52,000 | ₩51,612 | ₩51,706 | -0.56% | 2.9천 |
|---|
| 2026.09.10 | ₩51,399 | ₩51,399 | ₩51,172 | ₩51,233 | -0.32% | 2.4천 |
|---|
| 2026.09.09 | ₩51,679 | ₩51,759 | ₩51,666 | ₩51,666 | -0.03% | 600 |
|---|
| 2026.09.08 | ₩52,427 | ₩52,667 | ₩52,277 | ₩52,277 | -0.29% | 1천 |
|---|
| 2026.09.04 | ₩52,360 | ₩52,560 | ₩52,360 | ₩52,513 | +0.29% | 2.2천 |
|---|
| 2026.09.03 | ₩52,400 | ₩52,460 | ₩52,400 | ₩52,440 | +0.08% | 2.4천 |
|---|
| 2026.09.02 | ₩51,998 | ₩52,000 | ₩51,813 | ₩51,946 | -0.10% | 4.2천 |
|---|
| 2026.09.01 | ₩51,813 | ₩52,093 | ₩51,653 | ₩51,653 | -0.31% | 2.2천 |
|---|
| 2026.08.31 | ₩52,320 | ₩52,480 | ₩52,000 | ₩52,174 | -0.28% | 7.4천 |
|---|
| 2026.08.28 | ₩52,734 | ₩52,734 | ₩52,121 | ₩52,272 | -0.88% | 1천 |
|---|
| 2026.08.27 | ₩52,266 | ₩52,293 | ₩52,206 | ₩52,293 | +0.05% | 1.9천 |
|---|
| 2026.08.26 | ₩52,573 | ₩52,587 | ₩52,441 | ₩52,441 | -0.25% | 2.4천 |
|---|
| 2026.08.25 | ₩52,620 | ₩52,735 | ₩52,600 | ₩52,735 | +0.22% | 1천 |
|---|
| 2026.08.24 | ₩52,347 | ₩52,487 | ₩52,347 | ₩52,453 | +0.20% | 3.6천 |
|---|
| 2026.08.21 | ₩52,480 | ₩52,680 | ₩52,413 | ₩52,413 | -0.13% | 1.6천 |
|---|
| 2026.08.20 | ₩51,879 | ₩52,026 | ₩51,879 | ₩51,946 | +0.13% | 1.1천 |
|---|
| 2026.08.19 | ₩52,320 | ₩52,320 | ₩52,106 | ₩52,140 | -0.34% | 1.8천 |
|---|
| 2026.08.18 | ₩52,225 | ₩52,226 | ₩51,946 | ₩51,946 | -0.53% | 1.6천 |
|---|
| 2026.08.17 | ₩52,680 | ₩52,734 | ₩52,521 | ₩52,521 | -0.30% | 7.4천 |
|---|
| 2026.08.14 | ₩52,814 | ₩52,814 | ₩52,600 | ₩52,648 | -0.31% | 4.8천 |
|---|
| 2026.08.13 | ₩52,760 | ₩52,774 | ₩52,694 | ₩52,722 | -0.07% | 1.8만 |
|---|
| 2026.08.12 | ₩52,827 | ₩52,827 | ₩52,647 | ₩52,654 | -0.33% | 3.1천 |
|---|
| 2026.08.11 | ₩52,520 | ₩55,109 | ₩51,632 | ₩51,632 | -1.69% | 5.1천 |
|---|
| 2026.08.10 | ₩52,760 | ₩53,308 | ₩52,447 | ₩52,628 | -0.25% | 5.4천 |
|---|
| 2026.08.07 | ₩52,680 | ₩52,680 | ₩52,667 | ₩52,672 | -0.02% | 800 |
|---|
| 2026.08.06 | ₩52,266 | ₩52,266 | ₩52,026 | ₩52,126 | -0.27% | 1.1천 |
|---|
| 2026.08.05 | ₩52,360 | ₩52,360 | ₩52,121 | ₩52,121 | -0.46% | 1.2천 |
|---|
| 2026.08.04 | ₩51,733 | ₩52,030 | ₩51,733 | ₩52,030 | +0.58% | 6.7천 |
|---|
| 2026.08.03 | ₩51,452 | ₩53,094 | ₩51,452 | ₩51,606 | +0.30% | 1.8만 |
|---|
| 2026.07.31 | ₩51,506 | ₩51,546 | ₩51,025 | ₩51,416 | -0.17% | 8.5천 |
|---|
| 2026.07.30 | ₩51,452 | ₩51,826 | ₩51,452 | ₩51,786 | +0.65% | 3천 |
|---|
| 2026.07.29 | ₩50,611 | ₩55,510 | ₩50,574 | ₩50,574 | -0.07% | 9천 |
|---|
| 2026.07.28 | ₩50,545 | ₩50,800 | ₩50,531 | ₩50,800 | +0.50% | 1천 |
|---|
| 2026.07.27 | ₩51,105 | ₩51,119 | ₩50,705 | ₩50,765 | -0.67% | 1천 |
|---|
| 2026.07.24 | ₩50,812 | ₩50,865 | ₩50,631 | ₩50,631 | -0.35% | 1.6천 |
|---|
| 2026.07.23 | ₩50,478 | ₩50,478 | ₩50,374 | ₩50,374 | -0.21% | 200 |
|---|
| 2026.07.22 | ₩51,199 | ₩51,199 | ₩51,025 | ₩51,025 | -0.34% | 700 |
|---|
| 2026.07.21 | ₩50,738 | ₩51,012 | ₩50,738 | ₩51,012 | +0.54% | 300 |
|---|
| 2026.07.20 | ₩50,878 | ₩50,878 | ₩50,358 | ₩50,418 | -0.91% | 2.9천 |
|---|
| 2026.07.17 | ₩50,598 | ₩50,825 | ₩50,598 | ₩50,785 | +0.37% | 900 |
|---|
| 2026.07.16 | ₩51,045 | ₩51,045 | ₩51,045 | ₩51,045 | 0.00% | 300 |
|---|
| 2026.07.15 | ₩51,386 | ₩51,466 | ₩51,239 | ₩51,346 | -0.08% | 3.4천 |
|---|
| 2026.07.14 | ₩51,386 | ₩51,386 | ₩51,100 | ₩51,100 | -0.56% | 800 |
|---|
| 2026.07.13 | ₩51,172 | ₩51,172 | ₩50,732 | ₩50,732 | -0.86% | 700 |
|---|
| 2026.07.10 | ₩51,452 | ₩51,452 | ₩51,304 | ₩51,304 | -0.29% | 700 |
|---|
| 2026.07.09 | ₩52,453 | ₩52,453 | ₩51,092 | ₩51,239 | -2.32% | 2.6천 |
|---|
| 2026.07.08 | ₩50,398 | ₩50,812 | ₩50,398 | ₩50,765 | +0.73% | 3.8천 |
|---|
| 2026.07.07 | ₩51,305 | ₩51,305 | ₩51,101 | ₩51,101 | -0.40% | 500 |
|---|
| 2026.07.06 | ₩51,586 | ₩51,826 | ₩51,586 | ₩51,826 | +0.47% | 1.3천 |
|---|
| 2026.07.02 | ₩51,276 | ₩51,276 | ₩51,276 | ₩51,276 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩50,785 | ₩50,812 | ₩50,733 | ₩50,733 | -0.10% | 800 |
|---|
| 2026.06.30 | ₩50,852 | ₩51,292 | ₩50,772 | ₩51,184 | +0.65% | 1.2만 |
|---|
| 2026.06.29 | ₩50,732 | ₩51,185 | ₩50,718 | ₩51,185 | +0.89% | 6.2천 |
|---|
| 2026.06.26 | ₩50,278 | ₩50,611 | ₩50,278 | ₩50,435 | +0.31% | 4.3천 |
|---|
| 2026.06.25 | ₩50,892 | ₩50,945 | ₩50,558 | ₩50,635 | -0.50% | 3.6천 |
|---|
| 2026.06.24 | ₩50,251 | ₩50,251 | ₩50,144 | ₩50,218 | -0.07% | 800 |
|---|
| 2026.06.23 | ₩50,078 | ₩50,211 | ₩49,931 | ₩50,118 | +0.08% | 4.4천 |
|---|
| 2026.06.22 | ₩49,517 | ₩53,141 | ₩49,517 | ₩51,192 | +3.38% | 3.7천 |
|---|
| 2026.06.18 | ₩51,239 | ₩51,245 | ₩51,119 | ₩51,245 | +0.01% | 1천 |
|---|
| 2026.06.17 | ₩52,306 | ₩52,306 | ₩51,733 | ₩51,733 | -1.10% | 600 |
|---|
| 2026.06.16 | ₩52,000 | ₩52,000 | ₩51,753 | ₩51,753 | -0.47% | 1천 |
|---|
| 2026.06.15 | ₩51,132 | ₩52,026 | ₩51,132 | ₩51,718 | +1.15% | 1.1천 |
|---|
| 2026.06.12 | ₩51,212 | ₩51,546 | ₩51,212 | ₩51,412 | +0.39% | 500 |
|---|
| 2026.06.11 | ₩51,395 | ₩51,395 | ₩51,395 | ₩51,395 | 0.00% | 400 |
|---|
| 2026.06.10 | ₩50,038 | ₩50,038 | ₩49,857 | ₩49,857 | -0.36% | 2.3천 |
|---|
| 2026.06.09 | ₩50,144 | ₩50,387 | ₩50,144 | ₩50,387 | +0.48% | 700 |
|---|
| 2026.06.08 | ₩50,359 | ₩50,359 | ₩50,211 | ₩50,280 | -0.16% | 5.9천 |
|---|
| 2026.06.05 | ₩50,878 | ₩50,878 | ₩49,877 | ₩49,877 | -1.97% | 3.2천 |
|---|
| 2026.06.04 | ₩51,359 | ₩51,666 | ₩51,332 | ₩51,340 | -0.04% | 2.4만 |
|---|
| 2026.06.03 | ₩50,758 | ₩51,185 | ₩50,758 | ₩50,932 | +0.34% | 1.4천 |
|---|
| 2026.06.02 | ₩51,305 | ₩51,305 | ₩51,059 | ₩51,177 | -0.25% | 900 |
|---|
| 2026.06.01 | ₩50,892 | ₩50,945 | ₩50,892 | ₩50,905 | +0.03% | 1.4천 |
|---|
| 2026.05.29 | ₩51,212 | ₩51,212 | ₩50,958 | ₩51,008 | -0.40% | 1.9천 |
|---|
| 2026.05.28 | ₩50,825 | ₩50,965 | ₩50,825 | ₩50,965 | +0.28% | 800 |
|---|
| 2026.05.27 | ₩50,945 | ₩50,945 | ₩50,905 | ₩50,932 | -0.03% | 1.7천 |
|---|
| 2026.05.26 | ₩51,145 | ₩51,145 | ₩51,065 | ₩51,112 | -0.07% | 500 |
|---|
| 2026.05.22 | ₩50,758 | ₩50,798 | ₩50,578 | ₩50,578 | -0.35% | 1천 |
|---|
| 2026.05.21 | ₩50,024 | ₩50,603 | ₩50,024 | ₩50,603 | +1.16% | 300 |
|---|
| 2026.05.20 | ₩49,450 | ₩50,258 | ₩49,450 | ₩50,256 | +1.63% | 1.1천 |
|---|
| 2026.05.19 | ₩49,504 | ₩49,704 | ₩49,457 | ₩49,457 | -0.09% | 500 |
|---|
| 2026.05.18 | ₩49,917 | ₩49,917 | ₩49,811 | ₩49,869 | -0.10% | 1.4천 |
|---|
| 2026.05.15 | ₩49,664 | ₩49,664 | ₩49,438 | ₩49,438 | -0.45% | 1.9천 |
|---|
| 2026.05.14 | ₩50,318 | ₩50,465 | ₩50,240 | ₩50,240 | -0.15% | 2.4천 |
|---|
| 2026.05.13 | ₩49,944 | ₩50,425 | ₩49,944 | ₩50,425 | +0.96% | 500 |
|---|
| 2026.05.12 | ₩49,877 | ₩50,052 | ₩49,744 | ₩50,052 | +0.35% | 900 |
|---|
| 2026.05.11 | ₩50,531 | ₩50,531 | ₩50,358 | ₩50,375 | -0.31% | 400 |
|---|
| 2026.05.08 | ₩50,345 | ₩50,638 | ₩50,345 | ₩50,470 | +0.25% | 1.1천 |
|---|
| 2026.05.07 | ₩50,625 | ₩50,625 | ₩49,824 | ₩49,868 | -1.49% | 5천 |
|---|
| 2026.05.06 | ₩50,465 | ₩50,740 | ₩50,465 | ₩50,740 | +0.54% | 700 |
|---|
| 2026.05.05 | ₩49,050 | ₩49,396 | ₩49,050 | ₩49,396 | +0.70% | 400 |
|---|
| 2026.05.04 | ₩49,157 | ₩49,263 | ₩48,756 | ₩48,816 | -0.69% | 2.3천 |
|---|
| 2026.05.01 | ₩49,517 | ₩49,637 | ₩49,482 | ₩49,482 | -0.07% | 4천 |
|---|
| 2026.04.30 | ₩48,983 | ₩49,617 | ₩48,983 | ₩49,617 | +1.29% | 3.4천 |
|---|
| 2026.04.29 | ₩48,503 | ₩48,536 | ₩48,369 | ₩48,405 | -0.20% | 2.2천 |
|---|
| 2026.04.28 | ₩48,810 | ₩48,810 | ₩48,776 | ₩48,790 | -0.04% | 2.3천 |
|---|
| 2026.04.27 | ₩49,222 | ₩49,222 | ₩49,222 | ₩49,222 | 0.00% | 1.4천 |
|---|
| 2026.04.24 | ₩49,197 | ₩49,335 | ₩49,197 | ₩49,335 | +0.28% | 1.7만 |
|---|
| 2026.04.23 | ₩49,317 | ₩49,624 | ₩48,716 | ₩49,147 | -0.34% | 1.1만 |
|---|
| 2026.04.22 | ₩49,504 | ₩49,558 | ₩49,477 | ₩49,558 | +0.11% | 500 |
|---|
| 2026.04.21 | ₩49,677 | ₩49,677 | ₩49,468 | ₩49,468 | -0.42% | 800 |
|---|
| 2026.04.20 | ₩50,465 | ₩50,465 | ₩50,278 | ₩50,385 | -0.16% | 5천 |
|---|
| 2026.04.17 | ₩50,778 | ₩50,778 | ₩50,453 | ₩50,586 | -0.38% | 800 |
|---|
| 2026.04.16 | ₩49,971 | ₩49,971 | ₩49,879 | ₩49,879 | -0.18% | 200 |
|---|
| 2026.04.15 | ₩50,104 | ₩50,104 | ₩49,852 | ₩50,071 | -0.07% | 1.7천 |
|---|
| 2026.04.14 | ₩47,595 | ₩50,118 | ₩47,595 | ₩50,071 | +5.20% | 4.7천 |
|---|
| 2026.04.13 | ₩48,996 | ₩49,590 | ₩48,996 | ₩49,590 | +1.21% | 4.2천 |
|---|
| 2026.04.10 | ₩49,317 | ₩49,597 | ₩49,203 | ₩49,321 | +0.01% | 2.4천 |
|---|
| 2026.04.09 | ₩48,783 | ₩49,303 | ₩48,783 | ₩49,287 | +1.03% | 1.4천 |
|---|
| 2026.04.08 | ₩43,938 | ₩49,430 | ₩43,938 | ₩49,319 | +12.25% | 1.1천 |
|---|
| 2026.04.07 | ₩47,048 | ₩47,499 | ₩46,808 | ₩47,499 | +0.96% | 2.7천 |
|---|
| 2026.04.06 | ₩47,315 | ₩47,595 | ₩47,275 | ₩47,506 | +0.40% | 4.4천 |
|---|
| 2026.04.02 | ₩47,021 | ₩47,368 | ₩47,021 | ₩47,321 | +0.64% | 1.7천 |
|---|
| 2026.04.01 | ₩47,708 | ₩47,955 | ₩47,582 | ₩47,640 | -0.14% | 2.1천 |
|---|
| 2026.03.31 | ₩46,260 | ₩46,902 | ₩46,080 | ₩46,902 | +1.39% | 6.6천 |
|---|
| 2026.03.30 | ₩45,540 | ₩45,660 | ₩45,480 | ₩45,480 | -0.13% | 1.1천 |
|---|
| 2026.03.27 | ₩45,700 | ₩45,740 | ₩45,213 | ₩45,223 | -1.04% | 1.5만 |
|---|
| 2026.03.26 | ₩46,194 | ₩46,314 | ₩45,500 | ₩45,831 | -0.79% | 1.5천 |
|---|
| 2026.03.25 | ₩46,826 | ₩46,826 | ₩46,826 | ₩46,826 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩45,726 | ₩46,243 | ₩45,726 | ₩46,243 | +1.13% | 300 |
|---|
| 2026.03.23 | ₩45,887 | ₩47,048 | ₩45,887 | ₩46,274 | +0.84% | 1.1만 |
|---|
| 2026.03.20 | ₩46,501 | ₩46,501 | ₩45,293 | ₩45,293 | -2.60% | 800 |
|---|
| 2026.03.19 | ₩45,980 | ₩46,623 | ₩45,980 | ₩46,623 | +1.40% | 3.8천 |
|---|
| 2026.03.18 | ₩47,215 | ₩47,215 | ₩46,718 | ₩46,718 | -1.05% | 1.1천 |
|---|
| 2026.03.17 | ₩47,769 | ₩47,795 | ₩46,327 | ₩47,535 | -0.49% | 5.5천 |
|---|
| 2026.03.16 | ₩47,328 | ₩47,432 | ₩47,275 | ₩47,432 | +0.22% | 1.3천 |
|---|
| 2026.03.13 | ₩47,422 | ₩47,422 | ₩46,501 | ₩46,582 | -1.77% | 5.4천 |
|---|
| 2026.03.12 | ₩47,375 | ₩47,375 | ₩47,224 | ₩47,224 | -0.32% | 400 |
|---|
| 2026.03.11 | ₩47,846 | ₩47,882 | ₩47,782 | ₩47,882 | +0.08% | 600 |
|---|
| 2026.03.10 | ₩48,184 | ₩48,184 | ₩48,096 | ₩48,096 | -0.18% | 600 |
|---|
| 2026.03.09 | ₩46,981 | ₩48,023 | ₩46,727 | ₩48,023 | +2.22% | 1.3천 |
|---|
| 2026.03.06 | ₩47,528 | ₩47,675 | ₩47,528 | ₩47,656 | +0.27% | 1.4천 |
|---|
| 2026.03.05 | ₩48,503 | ₩48,556 | ₩48,077 | ₩48,077 | -0.88% | 6.5천 |
|---|
| 2026.03.04 | ₩48,703 | ₩49,157 | ₩48,703 | ₩49,066 | +0.75% | 1.1천 |
|---|
| 2026.03.03 | ₩48,169 | ₩48,536 | ₩47,462 | ₩48,399 | +0.48% | 3.9천 |
|---|
| 2026.03.02 | ₩50,078 | ₩50,111 | ₩49,877 | ₩50,111 | +0.07% | 6.3천 |
|---|
| 2026.02.27 | ₩51,359 | ₩51,359 | ₩51,119 | ₩51,149 | -0.41% | 1.4천 |
|---|
| 2026.02.26 | ₩51,332 | ₩51,332 | ₩50,958 | ₩51,212 | -0.23% | 1.3천 |
|---|
| 2026.02.25 | ₩51,159 | ₩51,305 | ₩50,585 | ₩51,152 | -0.01% | 1.2만 |
|---|
| 2026.02.24 | ₩50,638 | ₩50,738 | ₩49,384 | ₩50,704 | +0.13% | 5.1천 |
|---|
| 2026.02.23 | ₩50,692 | ₩50,692 | ₩49,917 | ₩50,549 | -0.28% | 3.1천 |
|---|
| 2026.02.20 | ₩50,278 | ₩50,892 | ₩50,278 | ₩50,816 | +1.07% | 1.4천 |
|---|
| 2026.02.19 | ₩50,304 | ₩50,422 | ₩50,231 | ₩50,422 | +0.23% | 3.7천 |
|---|
| 2026.02.18 | ₩50,465 | ₩50,812 | ₩50,465 | ₩50,498 | +0.07% | 3.6천 |
|---|
| 2026.02.17 | ₩50,398 | ₩50,590 | ₩50,323 | ₩50,590 | +0.38% | 1.8천 |
|---|
| 2026.02.13 | ₩50,651 | ₩50,852 | ₩50,625 | ₩50,677 | +0.05% | 1.9천 |
|---|
| 2026.02.12 | ₩51,292 | ₩51,292 | ₩50,425 | ₩50,677 | -1.20% | 2.1천 |
|---|
| 2026.02.11 | ₩51,159 | ₩51,239 | ₩50,932 | ₩51,239 | +0.16% | 800 |
|---|
| 2026.02.10 | ₩50,905 | ₩50,905 | ₩50,808 | ₩50,808 | -0.19% | 300 |
|---|
| 2026.02.09 | ₩50,238 | ₩50,549 | ₩50,238 | ₩50,549 | +0.62% | 700 |
|---|
| 2026.02.06 | ₩49,637 | ₩49,837 | ₩49,637 | ₩49,804 | +0.34% | 800 |
|---|
| 2026.02.05 | ₩49,023 | ₩49,023 | ₩48,716 | ₩48,816 | -0.42% | 1.6천 |
|---|
| 2026.02.04 | ₩49,824 | ₩49,824 | ₩49,343 | ₩49,392 | -0.87% | 3.2천 |
|---|
| 2026.02.03 | ₩49,303 | ₩49,303 | ₩48,983 | ₩49,282 | -0.04% | 7.6천 |
|---|
| 2026.02.02 | ₩49,317 | ₩49,452 | ₩49,290 | ₩49,452 | +0.27% | 1.6천 |
|---|
| 2026.01.30 | ₩49,610 | ₩49,610 | ₩49,234 | ₩49,242 | -0.74% | 2.6천 |
|---|
| 2026.01.29 | ₩49,343 | ₩49,666 | ₩49,343 | ₩49,666 | +0.65% | 400 |
|---|
| 2026.01.28 | ₩49,303 | ₩49,303 | ₩48,847 | ₩49,210 | -0.19% | 8.1천 |
|---|
| 2026.01.27 | ₩49,530 | ₩49,751 | ₩49,504 | ₩49,751 | +0.44% | 4.4천 |
|---|
| 2026.01.26 | ₩49,103 | ₩49,130 | ₩49,010 | ₩49,055 | -0.10% | 2.3천 |
|---|
| 2026.01.23 | ₩48,396 | ₩48,689 | ₩48,222 | ₩48,649 | +0.52% | 2.8천 |
|---|
| 2026.01.22 | ₩48,636 | ₩48,649 | ₩48,409 | ₩48,567 | -0.14% | 3.9천 |
|---|
| 2026.01.21 | ₩47,782 | ₩48,256 | ₩47,702 | ₩48,256 | +0.99% | 2천 |
|---|
| 2026.01.20 | ₩47,889 | ₩47,915 | ₩47,729 | ₩47,749 | -0.29% | 1.7천 |
|---|
| 2026.01.16 | ₩48,423 | ₩48,543 | ₩48,349 | ₩48,471 | +0.10% | 3.4천 |
|---|
| 2026.01.15 | ₩48,569 | ₩48,589 | ₩48,531 | ₩48,531 | -0.08% | 1.5천 |
|---|
| 2026.01.14 | ₩48,289 | ₩48,377 | ₩48,289 | ₩48,377 | +0.18% | 5.1천 |
|---|
| 2026.01.13 | ₩48,569 | ₩48,569 | ₩48,209 | ₩48,256 | -0.65% | 1.9천 |
|---|
| 2026.01.12 | ₩48,583 | ₩48,597 | ₩48,489 | ₩48,597 | +0.03% | 1.6천 |
|---|
| 2026.01.09 | ₩48,022 | ₩48,262 | ₩48,022 | ₩48,262 | +0.50% | 4천 |
|---|
| 2026.01.08 | ₩47,595 | ₩47,822 | ₩47,595 | ₩47,723 | +0.27% | 5천 |
|---|
| 2026.01.07 | ₩48,022 | ₩48,022 | ₩47,915 | ₩47,915 | -0.22% | 3.6천 |
|---|
| 2026.01.06 | ₩48,236 | ₩48,249 | ₩48,169 | ₩48,234 | -0.00% | 3.4천 |
|---|
| 2026.01.05 | ₩47,822 | ₩48,030 | ₩47,822 | ₩48,021 | +0.42% | 2천 |
|---|
| 2026.01.02 | ₩47,502 | ₩47,542 | ₩46,714 | ₩47,384 | -0.25% | 1.2만 |
|---|
| 2025.12.31 | ₩47,141 | ₩47,141 | ₩46,861 | ₩46,966 | -0.37% | 4.3천 |
|---|
| 2025.12.30 | ₩47,168 | ₩47,275 | ₩47,021 | ₩47,275 | +0.23% | 9.6천 |
|---|
| 2025.12.29 | ₩47,155 | ₩50,278 | ₩46,981 | ₩47,127 | -0.06% | 9.9천 |
|---|
| 2025.12.26 | ₩47,141 | ₩47,201 | ₩47,141 | ₩47,201 | +0.13% | 2천 |
|---|
| 2025.12.24 | ₩47,008 | ₩47,108 | ₩46,601 | ₩47,107 | +0.21% | 1.8천 |
|---|
| 2025.12.23 | ₩47,155 | ₩47,155 | ₩47,008 | ₩47,080 | -0.16% | 2.6천 |
|---|
| 2025.12.22 | ₩47,355 | ₩47,355 | ₩46,661 | ₩46,727 | -1.32% | 4.2천 |
|---|
| 2025.12.19 | ₩46,647 | ₩46,685 | ₩45,964 | ₩46,589 | -0.13% | 6.5천 |
|---|
| 2025.12.18 | ₩47,588 | ₩47,690 | ₩46,994 | ₩47,558 | -0.06% | 3.8천 |
|---|
| 2025.12.17 | ₩47,475 | ₩47,555 | ₩47,191 | ₩47,191 | -0.60% | 2.8천 |
|---|
| 2025.12.16 | ₩47,902 | ₩47,902 | ₩47,638 | ₩47,735 | -0.35% | 700 |
|---|
| 2025.12.15 | ₩48,116 | ₩48,129 | ₩47,008 | ₩47,869 | -0.51% | 1.8만 |
|---|
| 2025.12.12 | ₩47,729 | ₩47,755 | ₩47,381 | ₩47,396 | -0.70% | 6.2천 |
|---|
| 2025.12.11 | ₩47,595 | ₩47,849 | ₩47,595 | ₩47,794 | +0.42% | 3.5천 |
|---|
| 2025.12.10 | ₩47,141 | ₩47,556 | ₩46,818 | ₩47,556 | +0.88% | 6.2천 |
|---|
| 2025.12.09 | ₩46,994 | ₩47,315 | ₩46,981 | ₩46,981 | -0.03% | 1.4만 |
|---|
| 2025.12.08 | ₩47,061 | ₩47,148 | ₩46,142 | ₩47,091 | +0.06% | 3.7천 |
|---|
| 2025.12.05 | ₩45,873 | ₩47,622 | ₩45,873 | ₩47,361 | +3.24% | 1.8천 |
|---|
| 2025.12.04 | ₩47,602 | ₩47,662 | ₩47,341 | ₩47,355 | -0.52% | 1.1천 |
|---|
| 2025.12.03 | ₩47,268 | ₩47,301 | ₩47,208 | ₩47,301 | +0.07% | 3천 |
|---|
| 2025.12.02 | ₩47,622 | ₩47,622 | ₩46,941 | ₩47,068 | -1.16% | 2.5천 |
|---|
| 2025.12.01 | ₩47,115 | ₩47,181 | ₩46,020 | ₩46,936 | -0.38% | 2.1만 |
|---|
| 2025.11.28 | ₩47,075 | ₩47,248 | ₩47,001 | ₩47,196 | +0.26% | 1.2천 |
|---|
| 2025.11.26 | ₩47,008 | ₩47,020 | ₩46,941 | ₩47,020 | +0.03% | 600 |
|---|
| 2025.11.25 | ₩46,274 | ₩46,407 | ₩46,254 | ₩46,352 | +0.17% | 5천 |
|---|
| 2025.11.24 | ₩45,953 | ₩45,953 | ₩45,726 | ₩45,949 | -0.01% | 7.3천 |
|---|
| 2025.11.21 | ₩45,646 | ₩45,873 | ₩45,500 | ₩45,873 | +0.50% | 1.4천 |
|---|
| 2025.11.20 | ₩45,123 | ₩45,123 | ₩45,123 | ₩45,123 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩45,780 | ₩45,900 | ₩45,620 | ₩45,833 | +0.12% | 2.9천 |
|---|
| 2025.11.18 | ₩45,887 | ₩45,980 | ₩45,660 | ₩45,889 | +0.01% | 3천 |
|---|
| 2025.11.17 | ₩47,061 | ₩47,061 | ₩46,461 | ₩46,634 | -0.91% | 1.1만 |
|---|
| 2025.11.14 | ₩47,208 | ₩47,288 | ₩47,128 | ₩47,215 | +0.01% | 2.4천 |
|---|
| 2025.11.13 | ₩47,542 | ₩47,741 | ₩47,221 | ₩47,248 | -0.62% | 5.9천 |
|---|
| 2025.11.12 | ₩47,729 | ₩47,829 | ₩47,729 | ₩47,829 | +0.21% | 600 |
|---|
| 2025.11.11 | ₩47,548 | ₩47,548 | ₩47,548 | ₩47,548 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩47,001 | ₩47,081 | ₩46,914 | ₩47,081 | +0.17% | 3.8천 |
|---|
| 2025.11.07 | ₩46,380 | ₩46,634 | ₩46,260 | ₩46,590 | +0.45% | 1천 |
|---|
| 2025.11.06 | ₩46,667 | ₩46,667 | ₩46,479 | ₩46,479 | -0.40% | 1.9천 |
|---|
| 2025.11.05 | ₩46,340 | ₩46,768 | ₩46,340 | ₩46,673 | +0.72% | 3.2천 |
|---|
| 2025.11.04 | ₩46,474 | ₩46,474 | ₩46,274 | ₩46,340 | -0.29% | 6.3천 |
|---|
| 2025.11.03 | ₩46,741 | ₩46,914 | ₩46,741 | ₩46,848 | +0.23% | 3천 |
|---|
| 2025.10.31 | ₩47,034 | ₩47,034 | ₩46,770 | ₩46,869 | -0.35% | 1.9천 |
|---|
| 2025.10.30 | ₩47,061 | ₩47,195 | ₩47,061 | ₩47,101 | +0.09% | 900 |
|---|
| 2025.10.29 | ₩47,448 | ₩47,595 | ₩46,127 | ₩47,249 | -0.42% | 4.2천 |
|---|
| 2025.10.28 | ₩47,595 | ₩47,755 | ₩47,595 | ₩47,682 | +0.18% | 3.5천 |
|---|
| 2025.10.27 | ₩47,662 | ₩47,722 | ₩47,662 | ₩47,722 | +0.13% | 700 |
|---|
| 2025.10.24 | ₩47,368 | ₩47,448 | ₩47,288 | ₩47,422 | +0.11% | 2.1천 |
|---|
| 2025.10.23 | ₩47,221 | ₩47,902 | ₩47,208 | ₩47,248 | +0.06% | 1.4만 |
|---|
| 2025.10.22 | ₩47,008 | ₩47,168 | ₩46,861 | ₩47,016 | +0.02% | 2.8천 |
|---|
| 2025.10.21 | ₩47,328 | ₩47,368 | ₩47,155 | ₩47,231 | -0.21% | 1.4천 |
|---|
| 2025.10.20 | ₩47,502 | ₩47,528 | ₩47,502 | ₩47,528 | +0.06% | 1.4천 |
|---|
| 2025.10.17 | ₩47,008 | ₩47,195 | ₩46,914 | ₩47,180 | +0.37% | 1.4천 |
|---|
| 2025.10.16 | ₩47,195 | ₩47,201 | ₩47,014 | ₩47,097 | -0.21% | 2.9천 |
|---|
| 2025.10.15 | ₩46,794 | ₩46,901 | ₩46,635 | ₩46,810 | +0.03% | 4.7천 |
|---|
| 2025.10.14 | ₩46,114 | ₩46,467 | ₩46,020 | ₩46,467 | +0.77% | 3.7천 |
|---|
| 2025.10.13 | ₩46,073 | ₩46,100 | ₩46,060 | ₩46,100 | +0.06% | 1.5천 |
|---|
| 2025.10.10 | ₩46,594 | ₩46,594 | ₩45,606 | ₩45,666 | -1.99% | 1.3천 |
|---|