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 | ₩49,805 | ₩49,933 | ₩49,725 | ₩49,933 | +0.26% | 2.6천 |
| 2026.10.08 | ₩49,498 | ₩49,545 | ₩49,498 | ₩49,545 | +0.09% | 3.5천 |
| 2026.10.07 | ₩49,778 | ₩49,898 | ₩48,591 | ₩49,511 | -0.54% | 3.1만 |
| 2026.10.06 | ₩50,853 | ₩50,853 | ₩49,645 | ₩50,305 | -1.08% | 3.7만 |
| 2026.10.05 | ₩50,526 | ₩50,584 | ₩50,366 | ₩50,584 | +0.12% | 1만 |
| 2026.10.02 | ₩50,486 | ₩50,632 | ₩50,125 | ₩50,580 | +0.19% | 1.5만 |
| 2026.10.01 | ₩50,165 | ₩50,232 | ₩49,111 | ₩49,979 | -0.37% | 3.9만 |
| 2026.09.30 | ₩49,298 | ₩50,806 | ₩49,298 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,486 |
| +2.41% |
| 2.8만 |
| 2026.09.29 | ₩50,739 | ₩50,846 | ₩49,632 | ₩50,778 | +0.08% | 7.4만 |
|---|
| 2026.09.28 | ₩50,766 | ₩50,986 | ₩50,753 | ₩50,914 | +0.29% | 1.4만 |
|---|
| 2026.09.25 | ₩51,180 | ₩51,353 | ₩51,126 | ₩51,280 | +0.20% | 1.8천 |
|---|
| 2026.09.24 | ₩50,632 | ₩50,757 | ₩50,632 | ₩50,757 | +0.25% | 1.5천 |
|---|
| 2026.09.23 | ₩51,313 | ₩51,313 | ₩50,975 | ₩50,975 | -0.66% | 2.4천 |
|---|
| 2026.09.22 | ₩51,607 | ₩51,932 | ₩51,607 | ₩51,932 | +0.63% | 9.1천 |
|---|
| 2026.09.21 | ₩51,647 | ₩51,660 | ₩49,980 | ₩51,620 | -0.05% | 8.4천 |
|---|
| 2026.09.18 | ₩50,779 | ₩50,966 | ₩50,726 | ₩50,914 | +0.27% | 3.7천 |
|---|
| 2026.09.17 | ₩51,513 | ₩51,580 | ₩51,467 | ₩51,488 | -0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩51,380 | ₩51,380 | ₩50,499 | ₩50,721 | -1.28% | 1.8천 |
|---|
| 2026.09.15 | ₩48,524 | ₩51,153 | ₩48,524 | ₩50,929 | +4.96% | 4.7천 |
|---|
| 2026.09.14 | ₩51,266 | ₩51,266 | ₩51,265 | ₩51,265 | -0.00% | 1.8천 |
|---|
| 2026.09.11 | ₩51,994 | ₩51,994 | ₩51,607 | ₩51,700 | -0.56% | 2.9천 |
|---|
| 2026.09.10 | ₩51,393 | ₩51,393 | ₩51,166 | ₩51,228 | -0.32% | 2.4천 |
|---|
| 2026.09.09 | ₩51,673 | ₩51,753 | ₩51,660 | ₩51,660 | -0.03% | 600 |
|---|
| 2026.09.08 | ₩52,421 | ₩52,661 | ₩52,271 | ₩52,271 | -0.29% | 1천 |
|---|
| 2026.09.04 | ₩52,354 | ₩52,554 | ₩52,354 | ₩52,507 | +0.29% | 2.2천 |
|---|
| 2026.09.03 | ₩52,394 | ₩52,454 | ₩52,394 | ₩52,434 | +0.08% | 2.4천 |
|---|
| 2026.09.02 | ₩51,992 | ₩51,994 | ₩51,807 | ₩51,940 | -0.10% | 4.2천 |
|---|
| 2026.09.01 | ₩51,807 | ₩52,087 | ₩51,647 | ₩51,647 | -0.31% | 2.2천 |
|---|
| 2026.08.31 | ₩52,314 | ₩52,474 | ₩51,994 | ₩52,169 | -0.28% | 7.4천 |
|---|
| 2026.08.28 | ₩52,728 | ₩52,728 | ₩52,115 | ₩52,266 | -0.88% | 1천 |
|---|
| 2026.08.27 | ₩52,261 | ₩52,287 | ₩52,201 | ₩52,287 | +0.05% | 1.9천 |
|---|
| 2026.08.26 | ₩52,568 | ₩52,581 | ₩52,435 | ₩52,435 | -0.25% | 2.4천 |
|---|
| 2026.08.25 | ₩52,614 | ₩52,729 | ₩52,594 | ₩52,729 | +0.22% | 1천 |
|---|
| 2026.08.24 | ₩52,341 | ₩52,481 | ₩52,341 | ₩52,447 | +0.20% | 3.6천 |
|---|
| 2026.08.21 | ₩52,474 | ₩52,674 | ₩52,407 | ₩52,407 | -0.13% | 1.6천 |
|---|
| 2026.08.20 | ₩51,874 | ₩52,020 | ₩51,874 | ₩51,940 | +0.13% | 1.1천 |
|---|
| 2026.08.19 | ₩52,314 | ₩52,314 | ₩52,100 | ₩52,134 | -0.34% | 1.8천 |
|---|
| 2026.08.18 | ₩52,219 | ₩52,221 | ₩51,940 | ₩51,940 | -0.53% | 1.6천 |
|---|
| 2026.08.17 | ₩52,674 | ₩52,728 | ₩52,515 | ₩52,515 | -0.30% | 7.4천 |
|---|
| 2026.08.14 | ₩52,808 | ₩52,808 | ₩52,594 | ₩52,642 | -0.31% | 4.8천 |
|---|
| 2026.08.13 | ₩52,754 | ₩52,768 | ₩52,688 | ₩52,716 | -0.07% | 1.8만 |
|---|
| 2026.08.12 | ₩52,821 | ₩52,821 | ₩52,641 | ₩52,648 | -0.33% | 3.1천 |
|---|
| 2026.08.11 | ₩52,514 | ₩55,103 | ₩51,627 | ₩51,627 | -1.69% | 5.1천 |
|---|
| 2026.08.10 | ₩52,754 | ₩53,302 | ₩52,441 | ₩52,622 | -0.25% | 5.4천 |
|---|
| 2026.08.07 | ₩52,674 | ₩52,674 | ₩52,661 | ₩52,666 | -0.02% | 800 |
|---|
| 2026.08.06 | ₩52,261 | ₩52,261 | ₩52,020 | ₩52,120 | -0.27% | 1.1천 |
|---|
| 2026.08.05 | ₩52,354 | ₩52,354 | ₩52,115 | ₩52,115 | -0.46% | 1.2천 |
|---|
| 2026.08.04 | ₩51,727 | ₩52,024 | ₩51,727 | ₩52,024 | +0.58% | 6.7천 |
|---|
| 2026.08.03 | ₩51,447 | ₩53,088 | ₩51,447 | ₩51,600 | +0.30% | 1.8만 |
|---|
| 2026.07.31 | ₩51,500 | ₩51,540 | ₩51,019 | ₩51,410 | -0.17% | 8.5천 |
|---|
| 2026.07.30 | ₩51,447 | ₩51,820 | ₩51,447 | ₩51,780 | +0.65% | 3천 |
|---|
| 2026.07.29 | ₩50,606 | ₩55,504 | ₩50,568 | ₩50,568 | -0.07% | 9천 |
|---|
| 2026.07.28 | ₩50,539 | ₩50,794 | ₩50,526 | ₩50,794 | +0.50% | 1천 |
|---|
| 2026.07.27 | ₩51,100 | ₩51,113 | ₩50,699 | ₩50,759 | -0.67% | 1천 |
|---|
| 2026.07.24 | ₩50,806 | ₩50,859 | ₩50,626 | ₩50,626 | -0.35% | 1.6천 |
|---|
| 2026.07.23 | ₩50,472 | ₩50,472 | ₩50,368 | ₩50,368 | -0.21% | 200 |
|---|
| 2026.07.22 | ₩51,193 | ₩51,193 | ₩51,019 | ₩51,019 | -0.34% | 700 |
|---|
| 2026.07.21 | ₩50,733 | ₩51,006 | ₩50,733 | ₩51,006 | +0.54% | 300 |
|---|
| 2026.07.20 | ₩50,873 | ₩50,873 | ₩50,352 | ₩50,412 | -0.91% | 2.9천 |
|---|
| 2026.07.17 | ₩50,592 | ₩50,819 | ₩50,592 | ₩50,779 | +0.37% | 900 |
|---|
| 2026.07.16 | ₩51,039 | ₩51,039 | ₩51,039 | ₩51,039 | 0.00% | 300 |
|---|
| 2026.07.15 | ₩51,380 | ₩51,460 | ₩51,233 | ₩51,340 | -0.08% | 3.4천 |
|---|
| 2026.07.14 | ₩51,380 | ₩51,380 | ₩51,094 | ₩51,094 | -0.56% | 800 |
|---|
| 2026.07.13 | ₩51,166 | ₩51,166 | ₩50,726 | ₩50,726 | -0.86% | 700 |
|---|
| 2026.07.10 | ₩51,447 | ₩51,447 | ₩51,298 | ₩51,298 | -0.29% | 700 |
|---|
| 2026.07.09 | ₩52,447 | ₩52,447 | ₩51,086 | ₩51,233 | -2.32% | 2.6천 |
|---|
| 2026.07.08 | ₩50,392 | ₩50,806 | ₩50,392 | ₩50,759 | +0.73% | 3.8천 |
|---|
| 2026.07.07 | ₩51,300 | ₩51,300 | ₩51,096 | ₩51,096 | -0.40% | 500 |
|---|
| 2026.07.06 | ₩51,580 | ₩51,820 | ₩51,580 | ₩51,820 | +0.47% | 1.3천 |
|---|
| 2026.07.02 | ₩51,270 | ₩51,270 | ₩51,270 | ₩51,270 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩50,779 | ₩50,806 | ₩50,727 | ₩50,727 | -0.10% | 800 |
|---|
| 2026.06.30 | ₩50,846 | ₩51,286 | ₩50,766 | ₩51,178 | +0.65% | 1.2만 |
|---|
| 2026.06.29 | ₩50,726 | ₩51,180 | ₩50,713 | ₩51,180 | +0.89% | 6.2천 |
|---|
| 2026.06.26 | ₩50,272 | ₩50,606 | ₩50,272 | ₩50,430 | +0.31% | 4.3천 |
|---|
| 2026.06.25 | ₩50,886 | ₩50,939 | ₩50,552 | ₩50,630 | -0.50% | 3.6천 |
|---|
| 2026.06.24 | ₩50,245 | ₩50,245 | ₩50,139 | ₩50,212 | -0.07% | 800 |
|---|
| 2026.06.23 | ₩50,072 | ₩50,205 | ₩49,925 | ₩50,112 | +0.08% | 4.4천 |
|---|
| 2026.06.22 | ₩49,511 | ₩53,135 | ₩49,511 | ₩51,186 | +3.38% | 3.7천 |
|---|
| 2026.06.18 | ₩51,233 | ₩51,240 | ₩51,113 | ₩51,240 | +0.01% | 1천 |
|---|
| 2026.06.17 | ₩52,301 | ₩52,301 | ₩51,727 | ₩51,727 | -1.10% | 600 |
|---|
| 2026.06.16 | ₩51,994 | ₩51,994 | ₩51,747 | ₩51,747 | -0.47% | 1천 |
|---|
| 2026.06.15 | ₩51,126 | ₩52,020 | ₩51,126 | ₩51,712 | +1.15% | 1.1천 |
|---|
| 2026.06.12 | ₩51,206 | ₩51,540 | ₩51,206 | ₩51,406 | +0.39% | 500 |
|---|
| 2026.06.11 | ₩51,389 | ₩51,389 | ₩51,389 | ₩51,389 | 0.00% | 400 |
|---|
| 2026.06.10 | ₩50,032 | ₩50,032 | ₩49,852 | ₩49,852 | -0.36% | 2.3천 |
|---|
| 2026.06.09 | ₩50,139 | ₩50,382 | ₩50,139 | ₩50,382 | +0.48% | 700 |
|---|
| 2026.06.08 | ₩50,354 | ₩50,354 | ₩50,205 | ₩50,275 | -0.16% | 5.9천 |
|---|
| 2026.06.05 | ₩50,873 | ₩50,873 | ₩49,872 | ₩49,872 | -1.97% | 3.2천 |
|---|
| 2026.06.04 | ₩51,353 | ₩51,660 | ₩51,326 | ₩51,334 | -0.04% | 2.4만 |
|---|
| 2026.06.03 | ₩50,753 | ₩51,180 | ₩50,753 | ₩50,926 | +0.34% | 1.4천 |
|---|
| 2026.06.02 | ₩51,300 | ₩51,300 | ₩51,053 | ₩51,172 | -0.25% | 900 |
|---|
| 2026.06.01 | ₩50,886 | ₩50,939 | ₩50,886 | ₩50,899 | +0.03% | 1.4천 |
|---|
| 2026.05.29 | ₩51,206 | ₩51,206 | ₩50,953 | ₩51,002 | -0.40% | 1.9천 |
|---|
| 2026.05.28 | ₩50,819 | ₩50,959 | ₩50,819 | ₩50,959 | +0.28% | 800 |
|---|
| 2026.05.27 | ₩50,939 | ₩50,939 | ₩50,899 | ₩50,926 | -0.03% | 1.7천 |
|---|
| 2026.05.26 | ₩51,140 | ₩51,140 | ₩51,059 | ₩51,106 | -0.07% | 500 |
|---|
| 2026.05.22 | ₩50,753 | ₩50,793 | ₩50,572 | ₩50,572 | -0.35% | 1천 |
|---|
| 2026.05.21 | ₩50,019 | ₩50,598 | ₩50,019 | ₩50,598 | +1.16% | 300 |
|---|
| 2026.05.20 | ₩49,445 | ₩50,252 | ₩49,445 | ₩50,251 | +1.63% | 1.1천 |
|---|
| 2026.05.19 | ₩49,498 | ₩49,698 | ₩49,451 | ₩49,451 | -0.09% | 500 |
|---|
| 2026.05.18 | ₩49,912 | ₩49,912 | ₩49,805 | ₩49,864 | -0.10% | 1.4천 |
|---|
| 2026.05.15 | ₩49,658 | ₩49,658 | ₩49,433 | ₩49,433 | -0.45% | 1.9천 |
|---|
| 2026.05.14 | ₩50,312 | ₩50,459 | ₩50,235 | ₩50,235 | -0.15% | 2.4천 |
|---|
| 2026.05.13 | ₩49,938 | ₩50,419 | ₩49,938 | ₩50,419 | +0.96% | 500 |
|---|
| 2026.05.12 | ₩49,872 | ₩50,047 | ₩49,738 | ₩50,047 | +0.35% | 900 |
|---|
| 2026.05.11 | ₩50,526 | ₩50,526 | ₩50,352 | ₩50,370 | -0.31% | 400 |
|---|
| 2026.05.08 | ₩50,339 | ₩50,632 | ₩50,339 | ₩50,464 | +0.25% | 1.1천 |
|---|
| 2026.05.07 | ₩50,619 | ₩50,619 | ₩49,818 | ₩49,862 | -1.49% | 5천 |
|---|
| 2026.05.06 | ₩50,459 | ₩50,734 | ₩50,459 | ₩50,734 | +0.54% | 700 |
|---|
| 2026.05.05 | ₩49,044 | ₩49,390 | ₩49,044 | ₩49,390 | +0.70% | 400 |
|---|
| 2026.05.04 | ₩49,151 | ₩49,258 | ₩48,751 | ₩48,811 | -0.69% | 2.3천 |
|---|
| 2026.05.01 | ₩49,511 | ₩49,632 | ₩49,477 | ₩49,477 | -0.07% | 4천 |
|---|
| 2026.04.30 | ₩48,978 | ₩49,612 | ₩48,978 | ₩49,612 | +1.29% | 3.4천 |
|---|
| 2026.04.29 | ₩48,497 | ₩48,531 | ₩48,364 | ₩48,400 | -0.20% | 2.2천 |
|---|
| 2026.04.28 | ₩48,804 | ₩48,804 | ₩48,771 | ₩48,784 | -0.04% | 2.3천 |
|---|
| 2026.04.27 | ₩49,217 | ₩49,217 | ₩49,217 | ₩49,217 | 0.00% | 1.4천 |
|---|
| 2026.04.24 | ₩49,191 | ₩49,330 | ₩49,191 | ₩49,330 | +0.28% | 1.7만 |
|---|
| 2026.04.23 | ₩49,311 | ₩49,618 | ₩48,711 | ₩49,142 | -0.34% | 1.1만 |
|---|
| 2026.04.22 | ₩49,498 | ₩49,553 | ₩49,471 | ₩49,553 | +0.11% | 500 |
|---|
| 2026.04.21 | ₩49,672 | ₩49,672 | ₩49,462 | ₩49,462 | -0.42% | 800 |
|---|
| 2026.04.20 | ₩50,459 | ₩50,459 | ₩50,272 | ₩50,379 | -0.16% | 5천 |
|---|
| 2026.04.17 | ₩50,773 | ₩50,773 | ₩50,447 | ₩50,580 | -0.38% | 800 |
|---|
| 2026.04.16 | ₩49,965 | ₩49,965 | ₩49,873 | ₩49,873 | -0.18% | 200 |
|---|
| 2026.04.15 | ₩50,099 | ₩50,099 | ₩49,846 | ₩50,065 | -0.07% | 1.7천 |
|---|
| 2026.04.14 | ₩47,590 | ₩50,112 | ₩47,590 | ₩50,065 | +5.20% | 4.7천 |
|---|
| 2026.04.13 | ₩48,991 | ₩49,585 | ₩48,991 | ₩49,585 | +1.21% | 4.2천 |
|---|
| 2026.04.10 | ₩49,311 | ₩49,592 | ₩49,198 | ₩49,315 | +0.01% | 2.4천 |
|---|
| 2026.04.09 | ₩48,777 | ₩49,298 | ₩48,777 | ₩49,282 | +1.03% | 1.4천 |
|---|
| 2026.04.08 | ₩43,933 | ₩49,425 | ₩43,933 | ₩49,314 | +12.25% | 1.1천 |
|---|
| 2026.04.07 | ₩47,043 | ₩47,494 | ₩46,802 | ₩47,494 | +0.96% | 2.7천 |
|---|
| 2026.04.06 | ₩47,309 | ₩47,590 | ₩47,269 | ₩47,500 | +0.40% | 4.4천 |
|---|
| 2026.04.02 | ₩47,016 | ₩47,363 | ₩47,016 | ₩47,316 | +0.64% | 1.7천 |
|---|
| 2026.04.01 | ₩47,703 | ₩47,950 | ₩47,576 | ₩47,635 | -0.14% | 2.1천 |
|---|
| 2026.03.31 | ₩46,255 | ₩46,897 | ₩46,075 | ₩46,897 | +1.39% | 6.6천 |
|---|
| 2026.03.30 | ₩45,535 | ₩45,655 | ₩45,474 | ₩45,474 | -0.13% | 1.1천 |
|---|
| 2026.03.27 | ₩45,695 | ₩45,735 | ₩45,208 | ₩45,218 | -1.04% | 1.5만 |
|---|
| 2026.03.26 | ₩46,188 | ₩46,309 | ₩45,494 | ₩45,825 | -0.79% | 1.5천 |
|---|
| 2026.03.25 | ₩46,821 | ₩46,821 | ₩46,821 | ₩46,821 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩45,721 | ₩46,238 | ₩45,721 | ₩46,238 | +1.13% | 300 |
|---|
| 2026.03.23 | ₩45,881 | ₩47,043 | ₩45,881 | ₩46,268 | +0.84% | 1.1만 |
|---|
| 2026.03.20 | ₩46,495 | ₩46,495 | ₩45,288 | ₩45,288 | -2.60% | 800 |
|---|
| 2026.03.19 | ₩45,975 | ₩46,618 | ₩45,975 | ₩46,618 | +1.40% | 3.8천 |
|---|
| 2026.03.18 | ₩47,209 | ₩47,209 | ₩46,713 | ₩46,713 | -1.05% | 1.1천 |
|---|
| 2026.03.17 | ₩47,763 | ₩47,790 | ₩46,322 | ₩47,530 | -0.49% | 5.5천 |
|---|
| 2026.03.16 | ₩47,323 | ₩47,427 | ₩47,269 | ₩47,427 | +0.22% | 1.3천 |
|---|
| 2026.03.13 | ₩47,416 | ₩47,416 | ₩46,495 | ₩46,577 | -1.77% | 5.4천 |
|---|
| 2026.03.12 | ₩47,369 | ₩47,369 | ₩47,219 | ₩47,219 | -0.32% | 400 |
|---|
| 2026.03.11 | ₩47,841 | ₩47,877 | ₩47,777 | ₩47,877 | +0.08% | 600 |
|---|
| 2026.03.10 | ₩48,178 | ₩48,178 | ₩48,090 | ₩48,090 | -0.18% | 600 |
|---|
| 2026.03.09 | ₩46,976 | ₩48,018 | ₩46,722 | ₩48,018 | +2.22% | 1.3천 |
|---|
| 2026.03.06 | ₩47,523 | ₩47,670 | ₩47,523 | ₩47,651 | +0.27% | 1.4천 |
|---|
| 2026.03.05 | ₩48,497 | ₩48,551 | ₩48,071 | ₩48,071 | -0.88% | 6.5천 |
|---|
| 2026.03.04 | ₩48,697 | ₩49,151 | ₩48,697 | ₩49,060 | +0.75% | 1.1천 |
|---|
| 2026.03.03 | ₩48,164 | ₩48,531 | ₩47,456 | ₩48,393 | +0.48% | 3.9천 |
|---|
| 2026.03.02 | ₩50,072 | ₩50,105 | ₩49,872 | ₩50,105 | +0.07% | 6.3천 |
|---|
| 2026.02.27 | ₩51,353 | ₩51,353 | ₩51,113 | ₩51,144 | -0.41% | 1.4천 |
|---|
| 2026.02.26 | ₩51,326 | ₩51,326 | ₩50,953 | ₩51,206 | -0.23% | 1.3천 |
|---|
| 2026.02.25 | ₩51,153 | ₩51,300 | ₩50,579 | ₩51,146 | -0.01% | 1.2만 |
|---|
| 2026.02.24 | ₩50,632 | ₩50,733 | ₩49,378 | ₩50,698 | +0.13% | 5.1천 |
|---|
| 2026.02.23 | ₩50,686 | ₩50,686 | ₩49,912 | ₩50,543 | -0.28% | 3.1천 |
|---|
| 2026.02.20 | ₩50,272 | ₩50,886 | ₩50,272 | ₩50,810 | +1.07% | 1.4천 |
|---|
| 2026.02.19 | ₩50,299 | ₩50,416 | ₩50,225 | ₩50,416 | +0.23% | 3.7천 |
|---|
| 2026.02.18 | ₩50,459 | ₩50,806 | ₩50,459 | ₩50,492 | +0.07% | 3.6천 |
|---|
| 2026.02.17 | ₩50,392 | ₩50,584 | ₩50,317 | ₩50,584 | +0.38% | 1.8천 |
|---|
| 2026.02.13 | ₩50,646 | ₩50,846 | ₩50,619 | ₩50,671 | +0.05% | 1.9천 |
|---|
| 2026.02.12 | ₩51,286 | ₩51,286 | ₩50,419 | ₩50,671 | -1.20% | 2.1천 |
|---|
| 2026.02.11 | ₩51,153 | ₩51,233 | ₩50,926 | ₩51,233 | +0.16% | 800 |
|---|
| 2026.02.10 | ₩50,899 | ₩50,899 | ₩50,802 | ₩50,802 | -0.19% | 300 |
|---|
| 2026.02.09 | ₩50,232 | ₩50,543 | ₩50,232 | ₩50,543 | +0.62% | 700 |
|---|
| 2026.02.06 | ₩49,632 | ₩49,832 | ₩49,632 | ₩49,798 | +0.34% | 800 |
|---|
| 2026.02.05 | ₩49,018 | ₩49,018 | ₩48,711 | ₩48,811 | -0.42% | 1.6천 |
|---|
| 2026.02.04 | ₩49,818 | ₩49,818 | ₩49,338 | ₩49,386 | -0.87% | 3.2천 |
|---|
| 2026.02.03 | ₩49,298 | ₩49,298 | ₩48,978 | ₩49,277 | -0.04% | 7.6천 |
|---|
| 2026.02.02 | ₩49,311 | ₩49,446 | ₩49,285 | ₩49,446 | +0.27% | 1.6천 |
|---|
| 2026.01.30 | ₩49,605 | ₩49,605 | ₩49,229 | ₩49,237 | -0.74% | 2.6천 |
|---|
| 2026.01.29 | ₩49,338 | ₩49,661 | ₩49,338 | ₩49,661 | +0.65% | 400 |
|---|
| 2026.01.28 | ₩49,298 | ₩49,298 | ₩48,841 | ₩49,204 | -0.19% | 8.1천 |
|---|
| 2026.01.27 | ₩49,525 | ₩49,745 | ₩49,498 | ₩49,745 | +0.44% | 4.4천 |
|---|
| 2026.01.26 | ₩49,098 | ₩49,124 | ₩49,004 | ₩49,050 | -0.10% | 2.3천 |
|---|
| 2026.01.23 | ₩48,390 | ₩48,684 | ₩48,217 | ₩48,644 | +0.52% | 2.8천 |
|---|
| 2026.01.22 | ₩48,631 | ₩48,644 | ₩48,404 | ₩48,561 | -0.14% | 3.9천 |
|---|
| 2026.01.21 | ₩47,777 | ₩48,250 | ₩47,696 | ₩48,250 | +0.99% | 2천 |
|---|
| 2026.01.20 | ₩47,883 | ₩47,910 | ₩47,723 | ₩47,743 | -0.29% | 1.7천 |
|---|
| 2026.01.16 | ₩48,417 | ₩48,537 | ₩48,344 | ₩48,465 | +0.10% | 3.4천 |
|---|
| 2026.01.15 | ₩48,564 | ₩48,584 | ₩48,525 | ₩48,525 | -0.08% | 1.5천 |
|---|
| 2026.01.14 | ₩48,284 | ₩48,372 | ₩48,284 | ₩48,372 | +0.18% | 5.1천 |
|---|
| 2026.01.13 | ₩48,564 | ₩48,564 | ₩48,204 | ₩48,250 | -0.65% | 1.9천 |
|---|
| 2026.01.12 | ₩48,577 | ₩48,592 | ₩48,484 | ₩48,592 | +0.03% | 1.6천 |
|---|
| 2026.01.09 | ₩48,017 | ₩48,257 | ₩48,017 | ₩48,257 | +0.50% | 4천 |
|---|
| 2026.01.08 | ₩47,590 | ₩47,817 | ₩47,590 | ₩47,718 | +0.27% | 5천 |
|---|
| 2026.01.07 | ₩48,017 | ₩48,017 | ₩47,910 | ₩47,910 | -0.22% | 3.6천 |
|---|
| 2026.01.06 | ₩48,230 | ₩48,244 | ₩48,164 | ₩48,229 | -0.00% | 3.4천 |
|---|
| 2026.01.05 | ₩47,817 | ₩48,025 | ₩47,817 | ₩48,015 | +0.42% | 2천 |
|---|
| 2026.01.02 | ₩47,496 | ₩47,536 | ₩46,709 | ₩47,379 | -0.25% | 1.2만 |
|---|
| 2025.12.31 | ₩47,136 | ₩47,136 | ₩46,856 | ₩46,961 | -0.37% | 4.3천 |
|---|
| 2025.12.30 | ₩47,163 | ₩47,269 | ₩47,016 | ₩47,269 | +0.23% | 9.6천 |
|---|
| 2025.12.29 | ₩47,149 | ₩50,272 | ₩46,976 | ₩47,121 | -0.06% | 9.9천 |
|---|
| 2025.12.26 | ₩47,136 | ₩47,196 | ₩47,136 | ₩47,196 | +0.13% | 2천 |
|---|
| 2025.12.24 | ₩47,003 | ₩47,103 | ₩46,595 | ₩47,101 | +0.21% | 1.8천 |
|---|
| 2025.12.23 | ₩47,149 | ₩47,149 | ₩47,003 | ₩47,075 | -0.16% | 2.6천 |
|---|
| 2025.12.22 | ₩47,349 | ₩47,349 | ₩46,656 | ₩46,722 | -1.32% | 4.2천 |
|---|
| 2025.12.19 | ₩46,642 | ₩46,680 | ₩45,959 | ₩46,583 | -0.13% | 6.5천 |
|---|
| 2025.12.18 | ₩47,583 | ₩47,684 | ₩46,989 | ₩47,552 | -0.06% | 3.8천 |
|---|
| 2025.12.17 | ₩47,470 | ₩47,550 | ₩47,185 | ₩47,185 | -0.60% | 2.8천 |
|---|
| 2025.12.16 | ₩47,897 | ₩47,897 | ₩47,632 | ₩47,730 | -0.35% | 700 |
|---|
| 2025.12.15 | ₩48,110 | ₩48,124 | ₩47,003 | ₩47,863 | -0.51% | 1.8만 |
|---|
| 2025.12.12 | ₩47,723 | ₩47,750 | ₩47,376 | ₩47,391 | -0.70% | 6.2천 |
|---|
| 2025.12.11 | ₩47,590 | ₩47,843 | ₩47,590 | ₩47,789 | +0.42% | 3.5천 |
|---|
| 2025.12.10 | ₩47,136 | ₩47,551 | ₩46,813 | ₩47,551 | +0.88% | 6.2천 |
|---|
| 2025.12.09 | ₩46,989 | ₩47,309 | ₩46,976 | ₩46,976 | -0.03% | 1.4만 |
|---|
| 2025.12.08 | ₩47,056 | ₩47,143 | ₩46,136 | ₩47,085 | +0.06% | 3.7천 |
|---|
| 2025.12.05 | ₩45,868 | ₩47,616 | ₩45,868 | ₩47,356 | +3.24% | 1.8천 |
|---|
| 2025.12.04 | ₩47,596 | ₩47,656 | ₩47,336 | ₩47,349 | -0.52% | 1.1천 |
|---|
| 2025.12.03 | ₩47,263 | ₩47,296 | ₩47,203 | ₩47,296 | +0.07% | 3천 |
|---|
| 2025.12.02 | ₩47,616 | ₩47,616 | ₩46,936 | ₩47,063 | -1.16% | 2.5천 |
|---|
| 2025.12.01 | ₩47,109 | ₩47,176 | ₩46,015 | ₩46,930 | -0.38% | 2.1만 |
|---|
| 2025.11.28 | ₩47,069 | ₩47,243 | ₩46,996 | ₩47,191 | +0.26% | 1.2천 |
|---|
| 2025.11.26 | ₩47,003 | ₩47,015 | ₩46,936 | ₩47,015 | +0.03% | 600 |
|---|
| 2025.11.25 | ₩46,268 | ₩46,402 | ₩46,248 | ₩46,347 | +0.17% | 5천 |
|---|
| 2025.11.24 | ₩45,948 | ₩45,948 | ₩45,721 | ₩45,944 | -0.01% | 7.3천 |
|---|
| 2025.11.21 | ₩45,641 | ₩45,868 | ₩45,494 | ₩45,868 | +0.50% | 1.4천 |
|---|
| 2025.11.20 | ₩45,118 | ₩45,118 | ₩45,118 | ₩45,118 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩45,775 | ₩45,895 | ₩45,615 | ₩45,828 | +0.12% | 2.9천 |
|---|
| 2025.11.18 | ₩45,881 | ₩45,975 | ₩45,655 | ₩45,884 | +0.01% | 3천 |
|---|
| 2025.11.17 | ₩47,056 | ₩47,056 | ₩46,455 | ₩46,629 | -0.91% | 1.1만 |
|---|
| 2025.11.14 | ₩47,203 | ₩47,283 | ₩47,123 | ₩47,209 | +0.01% | 2.4천 |
|---|
| 2025.11.13 | ₩47,536 | ₩47,735 | ₩47,216 | ₩47,243 | -0.62% | 5.9천 |
|---|
| 2025.11.12 | ₩47,723 | ₩47,823 | ₩47,723 | ₩47,823 | +0.21% | 600 |
|---|
| 2025.11.11 | ₩47,543 | ₩47,543 | ₩47,543 | ₩47,543 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩46,996 | ₩47,076 | ₩46,909 | ₩47,076 | +0.17% | 3.8천 |
|---|
| 2025.11.07 | ₩46,375 | ₩46,629 | ₩46,255 | ₩46,585 | +0.45% | 1천 |
|---|
| 2025.11.06 | ₩46,662 | ₩46,662 | ₩46,474 | ₩46,474 | -0.40% | 1.9천 |
|---|
| 2025.11.05 | ₩46,335 | ₩46,762 | ₩46,335 | ₩46,668 | +0.72% | 3.2천 |
|---|
| 2025.11.04 | ₩46,469 | ₩46,469 | ₩46,268 | ₩46,335 | -0.29% | 6.3천 |
|---|
| 2025.11.03 | ₩46,736 | ₩46,909 | ₩46,736 | ₩46,842 | +0.23% | 3천 |
|---|
| 2025.10.31 | ₩47,029 | ₩47,029 | ₩46,765 | ₩46,864 | -0.35% | 1.9천 |
|---|
| 2025.10.30 | ₩47,056 | ₩47,189 | ₩47,056 | ₩47,096 | +0.09% | 900 |
|---|
| 2025.10.29 | ₩47,443 | ₩47,590 | ₩46,122 | ₩47,244 | -0.42% | 4.2천 |
|---|
| 2025.10.28 | ₩47,590 | ₩47,750 | ₩47,590 | ₩47,676 | +0.18% | 3.5천 |
|---|
| 2025.10.27 | ₩47,656 | ₩47,716 | ₩47,656 | ₩47,716 | +0.13% | 700 |
|---|
| 2025.10.24 | ₩47,363 | ₩47,443 | ₩47,283 | ₩47,416 | +0.11% | 2.1천 |
|---|
| 2025.10.23 | ₩47,216 | ₩47,897 | ₩47,203 | ₩47,243 | +0.06% | 1.4만 |
|---|
| 2025.10.22 | ₩47,003 | ₩47,163 | ₩46,856 | ₩47,011 | +0.02% | 2.8천 |
|---|
| 2025.10.21 | ₩47,323 | ₩47,363 | ₩47,149 | ₩47,225 | -0.21% | 1.4천 |
|---|
| 2025.10.20 | ₩47,496 | ₩47,523 | ₩47,496 | ₩47,523 | +0.06% | 1.4천 |
|---|
| 2025.10.17 | ₩47,003 | ₩47,189 | ₩46,909 | ₩47,175 | +0.37% | 1.4천 |
|---|
| 2025.10.16 | ₩47,189 | ₩47,196 | ₩47,009 | ₩47,092 | -0.21% | 2.9천 |
|---|
| 2025.10.15 | ₩46,789 | ₩46,896 | ₩46,630 | ₩46,805 | +0.03% | 4.7천 |
|---|
| 2025.10.14 | ₩46,108 | ₩46,462 | ₩46,015 | ₩46,462 | +0.77% | 3.7천 |
|---|
| 2025.10.13 | ₩46,068 | ₩46,095 | ₩46,055 | ₩46,095 | +0.06% | 1.5천 |
|---|
| 2025.10.10 | ₩46,589 | ₩46,589 | ₩45,601 | ₩45,661 | -1.99% | 1.3천 |
|---|