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 | ₩49,852 | ₩49,981 | ₩49,772 | ₩49,981 | +0.26% | 2.6천 |
| 2026.10.08 | ₩49,545 | ₩49,592 | ₩49,545 | ₩49,592 | +0.09% | 3.5천 |
| 2026.10.07 | ₩49,826 | ₩49,946 | ₩48,637 | ₩49,559 | -0.54% | 3.1만 |
| 2026.10.06 | ₩50,901 | ₩50,901 | ₩49,692 | ₩50,353 | -1.08% | 3.7만 |
| 2026.10.05 | ₩50,574 | ₩50,633 | ₩50,413 | ₩50,633 | +0.12% | 1만 |
| 2026.10.02 | ₩50,534 | ₩50,681 | ₩50,173 | ₩50,629 | +0.19% | 1.5만 |
| 2026.10.01 | ₩50,213 | ₩50,280 | ₩49,158 | ₩50,026 | -0.37% | 3.9만 |
| 2026.09.30 | ₩49,345 | ₩50,854 | ₩49,345 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,534 |
| +2.41% |
| 2.8만 |
| 2026.09.29 | ₩50,787 | ₩50,894 | ₩49,679 | ₩50,826 | +0.08% | 7.4만 |
|---|
| 2026.09.28 | ₩50,814 | ₩51,035 | ₩50,801 | ₩50,962 | +0.29% | 1.4만 |
|---|
| 2026.09.25 | ₩51,228 | ₩51,402 | ₩51,175 | ₩51,328 | +0.20% | 1.8천 |
|---|
| 2026.09.24 | ₩50,681 | ₩50,805 | ₩50,681 | ₩50,805 | +0.25% | 1.5천 |
|---|
| 2026.09.23 | ₩51,362 | ₩51,362 | ₩51,024 | ₩51,024 | -0.66% | 2.4천 |
|---|
| 2026.09.22 | ₩51,656 | ₩51,982 | ₩51,656 | ₩51,982 | +0.63% | 9.1천 |
|---|
| 2026.09.21 | ₩51,696 | ₩51,709 | ₩50,027 | ₩51,669 | -0.05% | 8.4천 |
|---|
| 2026.09.18 | ₩50,828 | ₩51,015 | ₩50,774 | ₩50,962 | +0.27% | 3.7천 |
|---|
| 2026.09.17 | ₩51,562 | ₩51,629 | ₩51,516 | ₩51,537 | -0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩51,429 | ₩51,429 | ₩50,547 | ₩50,769 | -1.28% | 1.8천 |
|---|
| 2026.09.15 | ₩48,570 | ₩51,202 | ₩48,570 | ₩50,977 | +4.96% | 4.7천 |
|---|
| 2026.09.14 | ₩51,315 | ₩51,315 | ₩51,314 | ₩51,314 | -0.00% | 1.8천 |
|---|
| 2026.09.11 | ₩52,043 | ₩52,043 | ₩51,656 | ₩51,749 | -0.56% | 2.9천 |
|---|
| 2026.09.10 | ₩51,442 | ₩51,442 | ₩51,215 | ₩51,276 | -0.32% | 2.4천 |
|---|
| 2026.09.09 | ₩51,723 | ₩51,803 | ₩51,709 | ₩51,709 | -0.03% | 600 |
|---|
| 2026.09.08 | ₩52,471 | ₩52,711 | ₩52,321 | ₩52,321 | -0.29% | 1천 |
|---|
| 2026.09.04 | ₩52,404 | ₩52,604 | ₩52,404 | ₩52,557 | +0.29% | 2.2천 |
|---|
| 2026.09.03 | ₩52,444 | ₩52,504 | ₩52,444 | ₩52,484 | +0.08% | 2.4천 |
|---|
| 2026.09.02 | ₩52,042 | ₩52,043 | ₩51,856 | ₩51,990 | -0.10% | 4.2천 |
|---|
| 2026.09.01 | ₩51,856 | ₩52,137 | ₩51,696 | ₩51,696 | -0.31% | 2.2천 |
|---|
| 2026.08.31 | ₩52,364 | ₩52,524 | ₩52,043 | ₩52,218 | -0.28% | 7.4천 |
|---|
| 2026.08.28 | ₩52,778 | ₩52,778 | ₩52,165 | ₩52,316 | -0.88% | 1천 |
|---|
| 2026.08.27 | ₩52,310 | ₩52,337 | ₩52,250 | ₩52,337 | +0.05% | 1.9천 |
|---|
| 2026.08.26 | ₩52,618 | ₩52,631 | ₩52,485 | ₩52,485 | -0.25% | 2.4천 |
|---|
| 2026.08.25 | ₩52,664 | ₩52,779 | ₩52,644 | ₩52,779 | +0.22% | 1천 |
|---|
| 2026.08.24 | ₩52,390 | ₩52,531 | ₩52,390 | ₩52,497 | +0.20% | 3.6천 |
|---|
| 2026.08.21 | ₩52,524 | ₩52,724 | ₩52,457 | ₩52,457 | -0.13% | 1.6천 |
|---|
| 2026.08.20 | ₩51,923 | ₩52,070 | ₩51,923 | ₩51,990 | +0.13% | 1.1천 |
|---|
| 2026.08.19 | ₩52,364 | ₩52,364 | ₩52,150 | ₩52,183 | -0.34% | 1.8천 |
|---|
| 2026.08.18 | ₩52,269 | ₩52,270 | ₩51,990 | ₩51,990 | -0.53% | 1.6천 |
|---|
| 2026.08.17 | ₩52,724 | ₩52,778 | ₩52,565 | ₩52,565 | -0.30% | 7.4천 |
|---|
| 2026.08.14 | ₩52,858 | ₩52,858 | ₩52,644 | ₩52,692 | -0.31% | 4.8천 |
|---|
| 2026.08.13 | ₩52,805 | ₩52,818 | ₩52,738 | ₩52,766 | -0.07% | 1.8만 |
|---|
| 2026.08.12 | ₩52,871 | ₩52,871 | ₩52,691 | ₩52,698 | -0.33% | 3.1천 |
|---|
| 2026.08.11 | ₩52,564 | ₩55,156 | ₩51,676 | ₩51,676 | -1.69% | 5.1천 |
|---|
| 2026.08.10 | ₩52,805 | ₩53,352 | ₩52,491 | ₩52,672 | -0.25% | 5.4천 |
|---|
| 2026.08.07 | ₩52,724 | ₩52,724 | ₩52,711 | ₩52,716 | -0.02% | 800 |
|---|
| 2026.08.06 | ₩52,310 | ₩52,310 | ₩52,070 | ₩52,170 | -0.27% | 1.1천 |
|---|
| 2026.08.05 | ₩52,404 | ₩52,404 | ₩52,165 | ₩52,165 | -0.46% | 1.2천 |
|---|
| 2026.08.04 | ₩51,776 | ₩52,074 | ₩51,776 | ₩52,074 | +0.58% | 6.7천 |
|---|
| 2026.08.03 | ₩51,495 | ₩53,139 | ₩51,495 | ₩51,649 | +0.30% | 1.8만 |
|---|
| 2026.07.31 | ₩51,549 | ₩51,589 | ₩51,068 | ₩51,459 | -0.17% | 8.5천 |
|---|
| 2026.07.30 | ₩51,495 | ₩51,870 | ₩51,495 | ₩51,829 | +0.65% | 3천 |
|---|
| 2026.07.29 | ₩50,654 | ₩55,556 | ₩50,617 | ₩50,617 | -0.07% | 9천 |
|---|
| 2026.07.28 | ₩50,587 | ₩50,842 | ₩50,574 | ₩50,842 | +0.50% | 1천 |
|---|
| 2026.07.27 | ₩51,148 | ₩51,162 | ₩50,747 | ₩50,808 | -0.67% | 1천 |
|---|
| 2026.07.24 | ₩50,854 | ₩50,908 | ₩50,674 | ₩50,674 | -0.35% | 1.6천 |
|---|
| 2026.07.23 | ₩50,520 | ₩50,520 | ₩50,416 | ₩50,416 | -0.21% | 200 |
|---|
| 2026.07.22 | ₩51,242 | ₩51,242 | ₩51,068 | ₩51,068 | -0.34% | 700 |
|---|
| 2026.07.21 | ₩50,781 | ₩51,055 | ₩50,781 | ₩51,055 | +0.54% | 300 |
|---|
| 2026.07.20 | ₩50,921 | ₩50,921 | ₩50,400 | ₩50,460 | -0.91% | 2.9천 |
|---|
| 2026.07.17 | ₩50,641 | ₩50,868 | ₩50,641 | ₩50,828 | +0.37% | 900 |
|---|
| 2026.07.16 | ₩51,088 | ₩51,088 | ₩51,088 | ₩51,088 | 0.00% | 300 |
|---|
| 2026.07.15 | ₩51,429 | ₩51,509 | ₩51,282 | ₩51,389 | -0.08% | 3.4천 |
|---|
| 2026.07.14 | ₩51,429 | ₩51,429 | ₩51,143 | ₩51,143 | -0.56% | 800 |
|---|
| 2026.07.13 | ₩51,215 | ₩51,215 | ₩50,774 | ₩50,774 | -0.86% | 700 |
|---|
| 2026.07.10 | ₩51,495 | ₩51,495 | ₩51,347 | ₩51,347 | -0.29% | 700 |
|---|
| 2026.07.09 | ₩52,497 | ₩52,497 | ₩51,135 | ₩51,282 | -2.32% | 2.6천 |
|---|
| 2026.07.08 | ₩50,440 | ₩50,854 | ₩50,440 | ₩50,808 | +0.73% | 3.8천 |
|---|
| 2026.07.07 | ₩51,349 | ₩51,349 | ₩51,144 | ₩51,144 | -0.40% | 500 |
|---|
| 2026.07.06 | ₩51,629 | ₩51,870 | ₩51,629 | ₩51,870 | +0.47% | 1.3천 |
|---|
| 2026.07.02 | ₩51,319 | ₩51,319 | ₩51,319 | ₩51,319 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩50,828 | ₩50,854 | ₩50,775 | ₩50,775 | -0.10% | 800 |
|---|
| 2026.06.30 | ₩50,894 | ₩51,335 | ₩50,814 | ₩51,227 | +0.65% | 1.2만 |
|---|
| 2026.06.29 | ₩50,774 | ₩51,228 | ₩50,761 | ₩51,228 | +0.89% | 6.2천 |
|---|
| 2026.06.26 | ₩50,320 | ₩50,654 | ₩50,320 | ₩50,478 | +0.31% | 4.3천 |
|---|
| 2026.06.25 | ₩50,934 | ₩50,988 | ₩50,600 | ₩50,678 | -0.50% | 3.6천 |
|---|
| 2026.06.24 | ₩50,293 | ₩50,293 | ₩50,186 | ₩50,260 | -0.07% | 800 |
|---|
| 2026.06.23 | ₩50,120 | ₩50,253 | ₩49,973 | ₩50,160 | +0.08% | 4.4천 |
|---|
| 2026.06.22 | ₩49,559 | ₩53,185 | ₩49,559 | ₩51,235 | +3.38% | 3.7천 |
|---|
| 2026.06.18 | ₩51,282 | ₩51,288 | ₩51,162 | ₩51,288 | +0.01% | 1천 |
|---|
| 2026.06.17 | ₩52,350 | ₩52,350 | ₩51,776 | ₩51,776 | -1.10% | 600 |
|---|
| 2026.06.16 | ₩52,043 | ₩52,043 | ₩51,796 | ₩51,796 | -0.47% | 1천 |
|---|
| 2026.06.15 | ₩51,175 | ₩52,070 | ₩51,175 | ₩51,761 | +1.15% | 1.1천 |
|---|
| 2026.06.12 | ₩51,255 | ₩51,589 | ₩51,255 | ₩51,455 | +0.39% | 500 |
|---|
| 2026.06.11 | ₩51,438 | ₩51,438 | ₩51,438 | ₩51,438 | 0.00% | 400 |
|---|
| 2026.06.10 | ₩50,080 | ₩50,080 | ₩49,899 | ₩49,899 | -0.36% | 2.3천 |
|---|
| 2026.06.09 | ₩50,186 | ₩50,429 | ₩50,186 | ₩50,429 | +0.48% | 700 |
|---|
| 2026.06.08 | ₩50,401 | ₩50,401 | ₩50,253 | ₩50,323 | -0.16% | 5.9천 |
|---|
| 2026.06.05 | ₩50,921 | ₩50,921 | ₩49,919 | ₩49,919 | -1.97% | 3.2천 |
|---|
| 2026.06.04 | ₩51,402 | ₩51,709 | ₩51,375 | ₩51,383 | -0.04% | 2.4만 |
|---|
| 2026.06.03 | ₩50,801 | ₩51,228 | ₩50,801 | ₩50,975 | +0.34% | 1.4천 |
|---|
| 2026.06.02 | ₩51,349 | ₩51,349 | ₩51,101 | ₩51,220 | -0.25% | 900 |
|---|
| 2026.06.01 | ₩50,934 | ₩50,988 | ₩50,934 | ₩50,948 | +0.03% | 1.4천 |
|---|
| 2026.05.29 | ₩51,255 | ₩51,255 | ₩51,001 | ₩51,051 | -0.40% | 1.9천 |
|---|
| 2026.05.28 | ₩50,868 | ₩51,008 | ₩50,868 | ₩51,008 | +0.28% | 800 |
|---|
| 2026.05.27 | ₩50,988 | ₩50,988 | ₩50,948 | ₩50,975 | -0.03% | 1.7천 |
|---|
| 2026.05.26 | ₩51,188 | ₩51,188 | ₩51,108 | ₩51,155 | -0.07% | 500 |
|---|
| 2026.05.22 | ₩50,801 | ₩50,841 | ₩50,621 | ₩50,621 | -0.35% | 1천 |
|---|
| 2026.05.21 | ₩50,066 | ₩50,646 | ₩50,066 | ₩50,646 | +1.16% | 300 |
|---|
| 2026.05.20 | ₩49,492 | ₩50,300 | ₩49,492 | ₩50,299 | +1.63% | 1.1천 |
|---|
| 2026.05.19 | ₩49,545 | ₩49,746 | ₩49,498 | ₩49,498 | -0.09% | 500 |
|---|
| 2026.05.18 | ₩49,959 | ₩49,959 | ₩49,852 | ₩49,911 | -0.10% | 1.4천 |
|---|
| 2026.05.15 | ₩49,705 | ₩49,705 | ₩49,480 | ₩49,480 | -0.45% | 1.9천 |
|---|
| 2026.05.14 | ₩50,360 | ₩50,507 | ₩50,283 | ₩50,283 | -0.15% | 2.4천 |
|---|
| 2026.05.13 | ₩49,986 | ₩50,467 | ₩49,986 | ₩50,467 | +0.96% | 500 |
|---|
| 2026.05.12 | ₩49,919 | ₩50,094 | ₩49,786 | ₩50,094 | +0.35% | 900 |
|---|
| 2026.05.11 | ₩50,574 | ₩50,574 | ₩50,400 | ₩50,417 | -0.31% | 400 |
|---|
| 2026.05.08 | ₩50,387 | ₩50,681 | ₩50,387 | ₩50,512 | +0.25% | 1.1천 |
|---|
| 2026.05.07 | ₩50,667 | ₩50,667 | ₩49,866 | ₩49,910 | -1.49% | 5천 |
|---|
| 2026.05.06 | ₩50,507 | ₩50,782 | ₩50,507 | ₩50,782 | +0.54% | 700 |
|---|
| 2026.05.05 | ₩49,091 | ₩49,437 | ₩49,091 | ₩49,437 | +0.70% | 400 |
|---|
| 2026.05.04 | ₩49,198 | ₩49,305 | ₩48,797 | ₩48,857 | -0.69% | 2.3천 |
|---|
| 2026.05.01 | ₩49,559 | ₩49,679 | ₩49,524 | ₩49,524 | -0.07% | 4천 |
|---|
| 2026.04.30 | ₩49,024 | ₩49,659 | ₩49,024 | ₩49,659 | +1.29% | 3.4천 |
|---|
| 2026.04.29 | ₩48,543 | ₩48,577 | ₩48,410 | ₩48,446 | -0.20% | 2.2천 |
|---|
| 2026.04.28 | ₩48,851 | ₩48,851 | ₩48,817 | ₩48,831 | -0.04% | 2.3천 |
|---|
| 2026.04.27 | ₩49,263 | ₩49,263 | ₩49,263 | ₩49,263 | 0.00% | 1.4천 |
|---|
| 2026.04.24 | ₩49,238 | ₩49,377 | ₩49,238 | ₩49,377 | +0.28% | 1.7만 |
|---|
| 2026.04.23 | ₩49,358 | ₩49,665 | ₩48,757 | ₩49,189 | -0.34% | 1.1만 |
|---|
| 2026.04.22 | ₩49,545 | ₩49,600 | ₩49,518 | ₩49,600 | +0.11% | 500 |
|---|
| 2026.04.21 | ₩49,719 | ₩49,719 | ₩49,509 | ₩49,509 | -0.42% | 800 |
|---|
| 2026.04.20 | ₩50,507 | ₩50,507 | ₩50,320 | ₩50,427 | -0.16% | 5천 |
|---|
| 2026.04.17 | ₩50,821 | ₩50,821 | ₩50,495 | ₩50,629 | -0.38% | 800 |
|---|
| 2026.04.16 | ₩50,013 | ₩50,013 | ₩49,921 | ₩49,921 | -0.18% | 200 |
|---|
| 2026.04.15 | ₩50,146 | ₩50,146 | ₩49,894 | ₩50,113 | -0.07% | 1.7천 |
|---|
| 2026.04.14 | ₩47,635 | ₩50,160 | ₩47,635 | ₩50,113 | +5.20% | 4.7천 |
|---|
| 2026.04.13 | ₩49,038 | ₩49,632 | ₩49,038 | ₩49,632 | +1.21% | 4.2천 |
|---|
| 2026.04.10 | ₩49,358 | ₩49,639 | ₩49,245 | ₩49,362 | +0.01% | 2.4천 |
|---|
| 2026.04.09 | ₩48,824 | ₩49,345 | ₩48,824 | ₩49,329 | +1.03% | 1.4천 |
|---|
| 2026.04.08 | ₩43,975 | ₩49,472 | ₩43,975 | ₩49,361 | +12.25% | 1.1천 |
|---|
| 2026.04.07 | ₩47,087 | ₩47,539 | ₩46,847 | ₩47,539 | +0.96% | 2.7천 |
|---|
| 2026.04.06 | ₩47,354 | ₩47,635 | ₩47,314 | ₩47,545 | +0.40% | 4.4천 |
|---|
| 2026.04.02 | ₩47,061 | ₩47,408 | ₩47,061 | ₩47,361 | +0.64% | 1.7천 |
|---|
| 2026.04.01 | ₩47,749 | ₩47,996 | ₩47,622 | ₩47,680 | -0.14% | 2.1천 |
|---|
| 2026.03.31 | ₩46,299 | ₩46,942 | ₩46,119 | ₩46,942 | +1.39% | 6.6천 |
|---|
| 2026.03.30 | ₩45,578 | ₩45,698 | ₩45,518 | ₩45,518 | -0.13% | 1.1천 |
|---|
| 2026.03.27 | ₩45,738 | ₩45,778 | ₩45,251 | ₩45,261 | -1.04% | 1.5만 |
|---|
| 2026.03.26 | ₩46,232 | ₩46,353 | ₩45,538 | ₩45,869 | -0.79% | 1.5천 |
|---|
| 2026.03.25 | ₩46,866 | ₩46,866 | ₩46,866 | ₩46,866 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩45,765 | ₩46,282 | ₩45,765 | ₩46,282 | +1.13% | 300 |
|---|
| 2026.03.23 | ₩45,925 | ₩47,087 | ₩45,925 | ₩46,313 | +0.84% | 1.1만 |
|---|
| 2026.03.20 | ₩46,540 | ₩46,540 | ₩45,331 | ₩45,331 | -2.60% | 800 |
|---|
| 2026.03.19 | ₩46,019 | ₩46,663 | ₩46,019 | ₩46,663 | +1.40% | 3.8천 |
|---|
| 2026.03.18 | ₩47,254 | ₩47,254 | ₩46,757 | ₩46,757 | -1.05% | 1.1천 |
|---|
| 2026.03.17 | ₩47,809 | ₩47,835 | ₩46,366 | ₩47,575 | -0.49% | 5.5천 |
|---|
| 2026.03.16 | ₩47,368 | ₩47,472 | ₩47,314 | ₩47,472 | +0.22% | 1.3천 |
|---|
| 2026.03.13 | ₩47,461 | ₩47,461 | ₩46,540 | ₩46,621 | -1.77% | 5.4천 |
|---|
| 2026.03.12 | ₩47,415 | ₩47,415 | ₩47,264 | ₩47,264 | -0.32% | 400 |
|---|
| 2026.03.11 | ₩47,886 | ₩47,922 | ₩47,822 | ₩47,922 | +0.08% | 600 |
|---|
| 2026.03.10 | ₩48,224 | ₩48,224 | ₩48,136 | ₩48,136 | -0.18% | 600 |
|---|
| 2026.03.09 | ₩47,021 | ₩48,064 | ₩46,767 | ₩48,064 | +2.22% | 1.3천 |
|---|
| 2026.03.06 | ₩47,568 | ₩47,715 | ₩47,568 | ₩47,696 | +0.27% | 1.4천 |
|---|
| 2026.03.05 | ₩48,543 | ₩48,597 | ₩48,117 | ₩48,117 | -0.88% | 6.5천 |
|---|
| 2026.03.04 | ₩48,744 | ₩49,198 | ₩48,744 | ₩49,107 | +0.75% | 1.1천 |
|---|
| 2026.03.03 | ₩48,209 | ₩48,577 | ₩47,501 | ₩48,439 | +0.48% | 3.9천 |
|---|
| 2026.03.02 | ₩50,120 | ₩50,153 | ₩49,919 | ₩50,153 | +0.07% | 6.3천 |
|---|
| 2026.02.27 | ₩51,402 | ₩51,402 | ₩51,162 | ₩51,192 | -0.41% | 1.4천 |
|---|
| 2026.02.26 | ₩51,375 | ₩51,375 | ₩51,001 | ₩51,255 | -0.23% | 1.3천 |
|---|
| 2026.02.25 | ₩51,202 | ₩51,349 | ₩50,627 | ₩51,195 | -0.01% | 1.2만 |
|---|
| 2026.02.24 | ₩50,681 | ₩50,781 | ₩49,425 | ₩50,746 | +0.13% | 5.1천 |
|---|
| 2026.02.23 | ₩50,734 | ₩50,734 | ₩49,959 | ₩50,591 | -0.28% | 3.1천 |
|---|
| 2026.02.20 | ₩50,320 | ₩50,934 | ₩50,320 | ₩50,858 | +1.07% | 1.4천 |
|---|
| 2026.02.19 | ₩50,347 | ₩50,464 | ₩50,273 | ₩50,464 | +0.23% | 3.7천 |
|---|
| 2026.02.18 | ₩50,507 | ₩50,854 | ₩50,507 | ₩50,540 | +0.07% | 3.6천 |
|---|
| 2026.02.17 | ₩50,440 | ₩50,633 | ₩50,365 | ₩50,633 | +0.38% | 1.8천 |
|---|
| 2026.02.13 | ₩50,694 | ₩50,894 | ₩50,667 | ₩50,719 | +0.05% | 1.9천 |
|---|
| 2026.02.12 | ₩51,335 | ₩51,335 | ₩50,467 | ₩50,719 | -1.20% | 2.1천 |
|---|
| 2026.02.11 | ₩51,202 | ₩51,282 | ₩50,975 | ₩51,282 | +0.16% | 800 |
|---|
| 2026.02.10 | ₩50,948 | ₩50,948 | ₩50,850 | ₩50,850 | -0.19% | 300 |
|---|
| 2026.02.09 | ₩50,280 | ₩50,591 | ₩50,280 | ₩50,591 | +0.62% | 700 |
|---|
| 2026.02.06 | ₩49,679 | ₩49,879 | ₩49,679 | ₩49,846 | +0.34% | 800 |
|---|
| 2026.02.05 | ₩49,064 | ₩49,064 | ₩48,757 | ₩48,857 | -0.42% | 1.6천 |
|---|
| 2026.02.04 | ₩49,866 | ₩49,866 | ₩49,385 | ₩49,433 | -0.87% | 3.2천 |
|---|
| 2026.02.03 | ₩49,345 | ₩49,345 | ₩49,024 | ₩49,323 | -0.04% | 7.6천 |
|---|
| 2026.02.02 | ₩49,358 | ₩49,493 | ₩49,331 | ₩49,493 | +0.27% | 1.6천 |
|---|
| 2026.01.30 | ₩49,652 | ₩49,652 | ₩49,275 | ₩49,283 | -0.74% | 2.6천 |
|---|
| 2026.01.29 | ₩49,385 | ₩49,708 | ₩49,385 | ₩49,708 | +0.65% | 400 |
|---|
| 2026.01.28 | ₩49,345 | ₩49,345 | ₩48,888 | ₩49,251 | -0.19% | 8.1천 |
|---|
| 2026.01.27 | ₩49,572 | ₩49,792 | ₩49,545 | ₩49,792 | +0.44% | 4.4천 |
|---|
| 2026.01.26 | ₩49,144 | ₩49,171 | ₩49,051 | ₩49,096 | -0.10% | 2.3천 |
|---|
| 2026.01.23 | ₩48,436 | ₩48,730 | ₩48,263 | ₩48,690 | +0.52% | 2.8천 |
|---|
| 2026.01.22 | ₩48,677 | ₩48,690 | ₩48,450 | ₩48,607 | -0.14% | 3.9천 |
|---|
| 2026.01.21 | ₩47,822 | ₩48,296 | ₩47,742 | ₩48,296 | +0.99% | 2천 |
|---|
| 2026.01.20 | ₩47,929 | ₩47,956 | ₩47,769 | ₩47,789 | -0.29% | 1.7천 |
|---|
| 2026.01.16 | ₩48,463 | ₩48,583 | ₩48,390 | ₩48,511 | +0.10% | 3.4천 |
|---|
| 2026.01.15 | ₩48,610 | ₩48,630 | ₩48,571 | ₩48,571 | -0.08% | 1.5천 |
|---|
| 2026.01.14 | ₩48,330 | ₩48,418 | ₩48,330 | ₩48,418 | +0.18% | 5.1천 |
|---|
| 2026.01.13 | ₩48,610 | ₩48,610 | ₩48,249 | ₩48,296 | -0.65% | 1.9천 |
|---|
| 2026.01.12 | ₩48,623 | ₩48,638 | ₩48,530 | ₩48,638 | +0.03% | 1.6천 |
|---|
| 2026.01.09 | ₩48,062 | ₩48,303 | ₩48,062 | ₩48,303 | +0.50% | 4천 |
|---|
| 2026.01.08 | ₩47,635 | ₩47,862 | ₩47,635 | ₩47,763 | +0.27% | 5천 |
|---|
| 2026.01.07 | ₩48,062 | ₩48,062 | ₩47,956 | ₩47,956 | -0.22% | 3.6천 |
|---|
| 2026.01.06 | ₩48,276 | ₩48,290 | ₩48,209 | ₩48,275 | -0.00% | 3.4천 |
|---|
| 2026.01.05 | ₩47,862 | ₩48,070 | ₩47,862 | ₩48,061 | +0.42% | 2천 |
|---|
| 2026.01.02 | ₩47,541 | ₩47,582 | ₩46,753 | ₩47,424 | -0.25% | 1.2만 |
|---|
| 2025.12.31 | ₩47,181 | ₩47,181 | ₩46,900 | ₩47,006 | -0.37% | 4.3천 |
|---|
| 2025.12.30 | ₩47,208 | ₩47,314 | ₩47,061 | ₩47,314 | +0.23% | 9.6천 |
|---|
| 2025.12.29 | ₩47,194 | ₩50,320 | ₩47,021 | ₩47,166 | -0.06% | 9.9천 |
|---|
| 2025.12.26 | ₩47,181 | ₩47,241 | ₩47,181 | ₩47,241 | +0.13% | 2천 |
|---|
| 2025.12.24 | ₩47,047 | ₩47,147 | ₩46,640 | ₩47,146 | +0.21% | 1.8천 |
|---|
| 2025.12.23 | ₩47,194 | ₩47,194 | ₩47,047 | ₩47,119 | -0.16% | 2.6천 |
|---|
| 2025.12.22 | ₩47,395 | ₩47,395 | ₩46,700 | ₩46,767 | -1.32% | 4.2천 |
|---|
| 2025.12.19 | ₩46,687 | ₩46,724 | ₩46,003 | ₩46,628 | -0.13% | 6.5천 |
|---|
| 2025.12.18 | ₩47,628 | ₩47,730 | ₩47,034 | ₩47,598 | -0.06% | 3.8천 |
|---|
| 2025.12.17 | ₩47,515 | ₩47,595 | ₩47,230 | ₩47,230 | -0.60% | 2.8천 |
|---|
| 2025.12.16 | ₩47,942 | ₩47,942 | ₩47,678 | ₩47,775 | -0.35% | 700 |
|---|
| 2025.12.15 | ₩48,156 | ₩48,169 | ₩47,047 | ₩47,909 | -0.51% | 1.8만 |
|---|
| 2025.12.12 | ₩47,769 | ₩47,795 | ₩47,421 | ₩47,436 | -0.70% | 6.2천 |
|---|
| 2025.12.11 | ₩47,635 | ₩47,889 | ₩47,635 | ₩47,834 | +0.42% | 3.5천 |
|---|
| 2025.12.10 | ₩47,181 | ₩47,596 | ₩46,858 | ₩47,596 | +0.88% | 6.2천 |
|---|
| 2025.12.09 | ₩47,034 | ₩47,354 | ₩47,021 | ₩47,021 | -0.03% | 1.4만 |
|---|
| 2025.12.08 | ₩47,101 | ₩47,187 | ₩46,180 | ₩47,130 | +0.06% | 3.7천 |
|---|
| 2025.12.05 | ₩45,912 | ₩47,662 | ₩45,912 | ₩47,401 | +3.24% | 1.8천 |
|---|
| 2025.12.04 | ₩47,642 | ₩47,702 | ₩47,381 | ₩47,395 | -0.52% | 1.1천 |
|---|
| 2025.12.03 | ₩47,308 | ₩47,341 | ₩47,248 | ₩47,341 | +0.07% | 3천 |
|---|
| 2025.12.02 | ₩47,662 | ₩47,662 | ₩46,980 | ₩47,107 | -1.16% | 2.5천 |
|---|
| 2025.12.01 | ₩47,154 | ₩47,221 | ₩46,059 | ₩46,975 | -0.38% | 2.1만 |
|---|
| 2025.11.28 | ₩47,114 | ₩47,288 | ₩47,041 | ₩47,236 | +0.26% | 1.2천 |
|---|
| 2025.11.26 | ₩47,047 | ₩47,059 | ₩46,980 | ₩47,059 | +0.03% | 600 |
|---|
| 2025.11.25 | ₩46,313 | ₩46,446 | ₩46,292 | ₩46,391 | +0.17% | 5천 |
|---|
| 2025.11.24 | ₩45,992 | ₩45,992 | ₩45,765 | ₩45,988 | -0.01% | 7.3천 |
|---|
| 2025.11.21 | ₩45,685 | ₩45,912 | ₩45,538 | ₩45,912 | +0.50% | 1.4천 |
|---|
| 2025.11.20 | ₩45,161 | ₩45,161 | ₩45,161 | ₩45,161 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩45,818 | ₩45,939 | ₩45,658 | ₩45,872 | +0.12% | 2.9천 |
|---|
| 2025.11.18 | ₩45,925 | ₩46,019 | ₩45,698 | ₩45,928 | +0.01% | 3천 |
|---|
| 2025.11.17 | ₩47,101 | ₩47,101 | ₩46,500 | ₩46,673 | -0.91% | 1.1만 |
|---|
| 2025.11.14 | ₩47,248 | ₩47,328 | ₩47,167 | ₩47,254 | +0.01% | 2.4천 |
|---|
| 2025.11.13 | ₩47,582 | ₩47,781 | ₩47,261 | ₩47,288 | -0.62% | 5.9천 |
|---|
| 2025.11.12 | ₩47,769 | ₩47,869 | ₩47,769 | ₩47,869 | +0.21% | 600 |
|---|
| 2025.11.11 | ₩47,588 | ₩47,588 | ₩47,588 | ₩47,588 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩47,041 | ₩47,121 | ₩46,954 | ₩47,121 | +0.17% | 3.8천 |
|---|
| 2025.11.07 | ₩46,419 | ₩46,673 | ₩46,299 | ₩46,629 | +0.45% | 1천 |
|---|
| 2025.11.06 | ₩46,707 | ₩46,707 | ₩46,518 | ₩46,518 | -0.40% | 1.9천 |
|---|
| 2025.11.05 | ₩46,379 | ₩46,807 | ₩46,379 | ₩46,712 | +0.72% | 3.2천 |
|---|
| 2025.11.04 | ₩46,513 | ₩46,513 | ₩46,313 | ₩46,379 | -0.29% | 6.3천 |
|---|
| 2025.11.03 | ₩46,780 | ₩46,954 | ₩46,780 | ₩46,887 | +0.23% | 3천 |
|---|
| 2025.10.31 | ₩47,074 | ₩47,074 | ₩46,809 | ₩46,908 | -0.35% | 1.9천 |
|---|
| 2025.10.30 | ₩47,101 | ₩47,234 | ₩47,101 | ₩47,141 | +0.09% | 900 |
|---|
| 2025.10.29 | ₩47,488 | ₩47,635 | ₩46,166 | ₩47,289 | -0.42% | 4.2천 |
|---|
| 2025.10.28 | ₩47,635 | ₩47,795 | ₩47,635 | ₩47,722 | +0.18% | 3.5천 |
|---|
| 2025.10.27 | ₩47,702 | ₩47,762 | ₩47,702 | ₩47,762 | +0.13% | 700 |
|---|
| 2025.10.24 | ₩47,408 | ₩47,488 | ₩47,328 | ₩47,461 | +0.11% | 2.1천 |
|---|
| 2025.10.23 | ₩47,261 | ₩47,942 | ₩47,248 | ₩47,288 | +0.06% | 1.4만 |
|---|
| 2025.10.22 | ₩47,047 | ₩47,208 | ₩46,900 | ₩47,055 | +0.02% | 2.8천 |
|---|
| 2025.10.21 | ₩47,368 | ₩47,408 | ₩47,194 | ₩47,270 | -0.21% | 1.4천 |
|---|
| 2025.10.20 | ₩47,541 | ₩47,568 | ₩47,541 | ₩47,568 | +0.06% | 1.4천 |
|---|
| 2025.10.17 | ₩47,047 | ₩47,234 | ₩46,954 | ₩47,220 | +0.37% | 1.4천 |
|---|
| 2025.10.16 | ₩47,234 | ₩47,241 | ₩47,054 | ₩47,137 | -0.21% | 2.9천 |
|---|
| 2025.10.15 | ₩46,834 | ₩46,940 | ₩46,675 | ₩46,850 | +0.03% | 4.7천 |
|---|
| 2025.10.14 | ₩46,152 | ₩46,506 | ₩46,059 | ₩46,506 | +0.77% | 3.7천 |
|---|
| 2025.10.13 | ₩46,112 | ₩46,139 | ₩46,099 | ₩46,139 | +0.06% | 1.5천 |
|---|
| 2025.10.10 | ₩46,633 | ₩46,633 | ₩45,645 | ₩45,705 | -1.99% | 1.3천 |
|---|