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 | ₩49,857 | ₩49,985 | ₩49,776 | ₩49,985 | +0.26% | 2.6천 |
| 2026.10.08 | ₩49,549 | ₩49,596 | ₩49,549 | ₩49,596 | +0.09% | 3.5천 |
| 2026.10.07 | ₩49,830 | ₩49,950 | ₩48,641 | ₩49,563 | -0.54% | 3.1만 |
| 2026.10.06 | ₩50,905 | ₩50,905 | ₩49,696 | ₩50,358 | -1.08% | 3.7만 |
| 2026.10.05 | ₩50,578 | ₩50,637 | ₩50,418 | ₩50,637 | +0.12% | 1만 |
| 2026.10.02 | ₩50,538 | ₩50,685 | ₩50,177 | ₩50,633 | +0.19% | 1.5만 |
| 2026.10.01 | ₩50,217 | ₩50,284 | ₩49,162 | ₩50,030 | -0.37% | 3.9만 |
| 2026.09.30 | ₩49,349 | ₩50,858 | ₩49,349 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,538 |
| +2.41% |
| 2.8만 |
| 2026.09.29 | ₩50,792 | ₩50,899 | ₩49,683 | ₩50,830 | +0.08% | 7.4만 |
|---|
| 2026.09.28 | ₩50,818 | ₩51,039 | ₩50,805 | ₩50,967 | +0.29% | 1.4만 |
|---|
| 2026.09.25 | ₩51,233 | ₩51,406 | ₩51,179 | ₩51,333 | +0.20% | 1.8천 |
|---|
| 2026.09.24 | ₩50,685 | ₩50,809 | ₩50,685 | ₩50,809 | +0.25% | 1.5천 |
|---|
| 2026.09.23 | ₩51,366 | ₩51,366 | ₩51,028 | ₩51,028 | -0.66% | 2.4천 |
|---|
| 2026.09.22 | ₩51,660 | ₩51,986 | ₩51,660 | ₩51,986 | +0.63% | 9.1천 |
|---|
| 2026.09.21 | ₩51,700 | ₩51,713 | ₩50,032 | ₩51,673 | -0.05% | 8.4천 |
|---|
| 2026.09.18 | ₩50,832 | ₩51,019 | ₩50,778 | ₩50,967 | +0.27% | 3.7천 |
|---|
| 2026.09.17 | ₩51,567 | ₩51,633 | ₩51,520 | ₩51,541 | -0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩51,433 | ₩51,433 | ₩50,551 | ₩50,773 | -1.28% | 1.8천 |
|---|
| 2026.09.15 | ₩48,574 | ₩51,206 | ₩48,574 | ₩50,981 | +4.96% | 4.7천 |
|---|
| 2026.09.14 | ₩51,319 | ₩51,319 | ₩51,318 | ₩51,318 | -0.00% | 1.8천 |
|---|
| 2026.09.11 | ₩52,047 | ₩52,047 | ₩51,660 | ₩51,754 | -0.56% | 2.9천 |
|---|
| 2026.09.10 | ₩51,446 | ₩51,446 | ₩51,219 | ₩51,281 | -0.32% | 2.4천 |
|---|
| 2026.09.09 | ₩51,727 | ₩51,807 | ₩51,713 | ₩51,713 | -0.03% | 600 |
|---|
| 2026.09.08 | ₩52,475 | ₩52,715 | ₩52,325 | ₩52,325 | -0.29% | 1천 |
|---|
| 2026.09.04 | ₩52,408 | ₩52,609 | ₩52,408 | ₩52,562 | +0.29% | 2.2천 |
|---|
| 2026.09.03 | ₩52,448 | ₩52,508 | ₩52,448 | ₩52,488 | +0.08% | 2.4천 |
|---|
| 2026.09.02 | ₩52,046 | ₩52,047 | ₩51,860 | ₩51,994 | -0.10% | 4.2천 |
|---|
| 2026.09.01 | ₩51,860 | ₩52,141 | ₩51,700 | ₩51,700 | -0.31% | 2.2천 |
|---|
| 2026.08.31 | ₩52,368 | ₩52,528 | ₩52,047 | ₩52,222 | -0.28% | 7.4천 |
|---|
| 2026.08.28 | ₩52,782 | ₩52,782 | ₩52,169 | ₩52,320 | -0.88% | 1천 |
|---|
| 2026.08.27 | ₩52,315 | ₩52,341 | ₩52,255 | ₩52,341 | +0.05% | 1.9천 |
|---|
| 2026.08.26 | ₩52,622 | ₩52,635 | ₩52,490 | ₩52,490 | -0.25% | 2.4천 |
|---|
| 2026.08.25 | ₩52,669 | ₩52,784 | ₩52,649 | ₩52,784 | +0.22% | 1천 |
|---|
| 2026.08.24 | ₩52,395 | ₩52,535 | ₩52,395 | ₩52,502 | +0.20% | 3.6천 |
|---|
| 2026.08.21 | ₩52,528 | ₩52,729 | ₩52,462 | ₩52,462 | -0.13% | 1.6천 |
|---|
| 2026.08.20 | ₩51,927 | ₩52,074 | ₩51,927 | ₩51,994 | +0.13% | 1.1천 |
|---|
| 2026.08.19 | ₩52,368 | ₩52,368 | ₩52,154 | ₩52,188 | -0.34% | 1.8천 |
|---|
| 2026.08.18 | ₩52,273 | ₩52,275 | ₩51,994 | ₩51,994 | -0.53% | 1.6천 |
|---|
| 2026.08.17 | ₩52,729 | ₩52,782 | ₩52,570 | ₩52,570 | -0.30% | 7.4천 |
|---|
| 2026.08.14 | ₩52,862 | ₩52,862 | ₩52,649 | ₩52,697 | -0.31% | 4.8천 |
|---|
| 2026.08.13 | ₩52,809 | ₩52,822 | ₩52,742 | ₩52,770 | -0.07% | 1.8만 |
|---|
| 2026.08.12 | ₩52,876 | ₩52,876 | ₩52,695 | ₩52,702 | -0.33% | 3.1천 |
|---|
| 2026.08.11 | ₩52,568 | ₩55,160 | ₩51,680 | ₩51,680 | -1.69% | 5.1천 |
|---|
| 2026.08.10 | ₩52,809 | ₩53,357 | ₩52,495 | ₩52,677 | -0.25% | 5.4천 |
|---|
| 2026.08.07 | ₩52,729 | ₩52,729 | ₩52,715 | ₩52,721 | -0.02% | 800 |
|---|
| 2026.08.06 | ₩52,315 | ₩52,315 | ₩52,074 | ₩52,174 | -0.27% | 1.1천 |
|---|
| 2026.08.05 | ₩52,408 | ₩52,408 | ₩52,169 | ₩52,169 | -0.46% | 1.2천 |
|---|
| 2026.08.04 | ₩51,780 | ₩52,078 | ₩51,780 | ₩52,078 | +0.58% | 6.7천 |
|---|
| 2026.08.03 | ₩51,500 | ₩53,143 | ₩51,500 | ₩51,653 | +0.30% | 1.8만 |
|---|
| 2026.07.31 | ₩51,553 | ₩51,593 | ₩51,072 | ₩51,464 | -0.17% | 8.5천 |
|---|
| 2026.07.30 | ₩51,500 | ₩51,874 | ₩51,500 | ₩51,834 | +0.65% | 3천 |
|---|
| 2026.07.29 | ₩50,658 | ₩55,561 | ₩50,621 | ₩50,621 | -0.07% | 9천 |
|---|
| 2026.07.28 | ₩50,591 | ₩50,846 | ₩50,578 | ₩50,846 | +0.50% | 1천 |
|---|
| 2026.07.27 | ₩51,152 | ₩51,166 | ₩50,752 | ₩50,812 | -0.67% | 1천 |
|---|
| 2026.07.24 | ₩50,858 | ₩50,912 | ₩50,678 | ₩50,678 | -0.35% | 1.6천 |
|---|
| 2026.07.23 | ₩50,524 | ₩50,524 | ₩50,420 | ₩50,420 | -0.21% | 200 |
|---|
| 2026.07.22 | ₩51,246 | ₩51,246 | ₩51,072 | ₩51,072 | -0.34% | 700 |
|---|
| 2026.07.21 | ₩50,785 | ₩51,059 | ₩50,785 | ₩51,059 | +0.54% | 300 |
|---|
| 2026.07.20 | ₩50,925 | ₩50,925 | ₩50,404 | ₩50,464 | -0.91% | 2.9천 |
|---|
| 2026.07.17 | ₩50,645 | ₩50,872 | ₩50,645 | ₩50,832 | +0.37% | 900 |
|---|
| 2026.07.16 | ₩51,092 | ₩51,092 | ₩51,092 | ₩51,092 | 0.00% | 300 |
|---|
| 2026.07.15 | ₩51,433 | ₩51,513 | ₩51,286 | ₩51,393 | -0.08% | 3.4천 |
|---|
| 2026.07.14 | ₩51,433 | ₩51,433 | ₩51,147 | ₩51,147 | -0.56% | 800 |
|---|
| 2026.07.13 | ₩51,219 | ₩51,219 | ₩50,778 | ₩50,778 | -0.86% | 700 |
|---|
| 2026.07.10 | ₩51,500 | ₩51,500 | ₩51,351 | ₩51,351 | -0.29% | 700 |
|---|
| 2026.07.09 | ₩52,502 | ₩52,502 | ₩51,139 | ₩51,286 | -2.32% | 2.6천 |
|---|
| 2026.07.08 | ₩50,444 | ₩50,858 | ₩50,444 | ₩50,812 | +0.73% | 3.8천 |
|---|
| 2026.07.07 | ₩51,353 | ₩51,353 | ₩51,148 | ₩51,148 | -0.40% | 500 |
|---|
| 2026.07.06 | ₩51,633 | ₩51,874 | ₩51,633 | ₩51,874 | +0.47% | 1.3천 |
|---|
| 2026.07.02 | ₩51,323 | ₩51,323 | ₩51,323 | ₩51,323 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩50,832 | ₩50,858 | ₩50,780 | ₩50,780 | -0.10% | 800 |
|---|
| 2026.06.30 | ₩50,899 | ₩51,339 | ₩50,818 | ₩51,231 | +0.65% | 1.2만 |
|---|
| 2026.06.29 | ₩50,778 | ₩51,233 | ₩50,765 | ₩51,233 | +0.89% | 6.2천 |
|---|
| 2026.06.26 | ₩50,324 | ₩50,658 | ₩50,324 | ₩50,482 | +0.31% | 4.3천 |
|---|
| 2026.06.25 | ₩50,939 | ₩50,992 | ₩50,605 | ₩50,682 | -0.50% | 3.6천 |
|---|
| 2026.06.24 | ₩50,297 | ₩50,297 | ₩50,191 | ₩50,264 | -0.07% | 800 |
|---|
| 2026.06.23 | ₩50,124 | ₩50,257 | ₩49,977 | ₩50,164 | +0.08% | 4.4천 |
|---|
| 2026.06.22 | ₩49,563 | ₩53,190 | ₩49,563 | ₩51,239 | +3.38% | 3.7천 |
|---|
| 2026.06.18 | ₩51,286 | ₩51,293 | ₩51,166 | ₩51,293 | +0.01% | 1천 |
|---|
| 2026.06.17 | ₩52,355 | ₩52,355 | ₩51,780 | ₩51,780 | -1.10% | 600 |
|---|
| 2026.06.16 | ₩52,047 | ₩52,047 | ₩51,800 | ₩51,800 | -0.47% | 1천 |
|---|
| 2026.06.15 | ₩51,179 | ₩52,074 | ₩51,179 | ₩51,766 | +1.15% | 1.1천 |
|---|
| 2026.06.12 | ₩51,259 | ₩51,593 | ₩51,259 | ₩51,460 | +0.39% | 500 |
|---|
| 2026.06.11 | ₩51,442 | ₩51,442 | ₩51,442 | ₩51,442 | 0.00% | 400 |
|---|
| 2026.06.10 | ₩50,084 | ₩50,084 | ₩49,903 | ₩49,903 | -0.36% | 2.3천 |
|---|
| 2026.06.09 | ₩50,191 | ₩50,434 | ₩50,191 | ₩50,434 | +0.48% | 700 |
|---|
| 2026.06.08 | ₩50,406 | ₩50,406 | ₩50,257 | ₩50,327 | -0.16% | 5.9천 |
|---|
| 2026.06.05 | ₩50,925 | ₩50,925 | ₩49,923 | ₩49,923 | -1.97% | 3.2천 |
|---|
| 2026.06.04 | ₩51,406 | ₩51,713 | ₩51,379 | ₩51,387 | -0.04% | 2.4만 |
|---|
| 2026.06.03 | ₩50,805 | ₩51,233 | ₩50,805 | ₩50,979 | +0.34% | 1.4천 |
|---|
| 2026.06.02 | ₩51,353 | ₩51,353 | ₩51,106 | ₩51,225 | -0.25% | 900 |
|---|
| 2026.06.01 | ₩50,939 | ₩50,992 | ₩50,939 | ₩50,952 | +0.03% | 1.4천 |
|---|
| 2026.05.29 | ₩51,259 | ₩51,259 | ₩51,005 | ₩51,055 | -0.40% | 1.9천 |
|---|
| 2026.05.28 | ₩50,872 | ₩51,012 | ₩50,872 | ₩51,012 | +0.28% | 800 |
|---|
| 2026.05.27 | ₩50,992 | ₩50,992 | ₩50,952 | ₩50,979 | -0.03% | 1.7천 |
|---|
| 2026.05.26 | ₩51,192 | ₩51,192 | ₩51,112 | ₩51,159 | -0.07% | 500 |
|---|
| 2026.05.22 | ₩50,805 | ₩50,845 | ₩50,625 | ₩50,625 | -0.35% | 1천 |
|---|
| 2026.05.21 | ₩50,070 | ₩50,650 | ₩50,070 | ₩50,650 | +1.16% | 300 |
|---|
| 2026.05.20 | ₩49,496 | ₩50,304 | ₩49,496 | ₩50,303 | +1.63% | 1.1천 |
|---|
| 2026.05.19 | ₩49,549 | ₩49,750 | ₩49,503 | ₩49,503 | -0.09% | 500 |
|---|
| 2026.05.18 | ₩49,963 | ₩49,963 | ₩49,857 | ₩49,915 | -0.10% | 1.4천 |
|---|
| 2026.05.15 | ₩49,710 | ₩49,710 | ₩49,484 | ₩49,484 | -0.45% | 1.9천 |
|---|
| 2026.05.14 | ₩50,364 | ₩50,511 | ₩50,287 | ₩50,287 | -0.15% | 2.4천 |
|---|
| 2026.05.13 | ₩49,990 | ₩50,471 | ₩49,990 | ₩50,471 | +0.96% | 500 |
|---|
| 2026.05.12 | ₩49,923 | ₩50,098 | ₩49,790 | ₩50,098 | +0.35% | 900 |
|---|
| 2026.05.11 | ₩50,578 | ₩50,578 | ₩50,404 | ₩50,422 | -0.31% | 400 |
|---|
| 2026.05.08 | ₩50,391 | ₩50,685 | ₩50,391 | ₩50,516 | +0.25% | 1.1천 |
|---|
| 2026.05.07 | ₩50,671 | ₩50,671 | ₩49,870 | ₩49,914 | -1.49% | 5천 |
|---|
| 2026.05.06 | ₩50,511 | ₩50,786 | ₩50,511 | ₩50,786 | +0.54% | 700 |
|---|
| 2026.05.05 | ₩49,095 | ₩49,441 | ₩49,095 | ₩49,441 | +0.70% | 400 |
|---|
| 2026.05.04 | ₩49,202 | ₩49,309 | ₩48,801 | ₩48,861 | -0.69% | 2.3천 |
|---|
| 2026.05.01 | ₩49,563 | ₩49,683 | ₩49,528 | ₩49,528 | -0.07% | 4천 |
|---|
| 2026.04.30 | ₩49,028 | ₩49,663 | ₩49,028 | ₩49,663 | +1.29% | 3.4천 |
|---|
| 2026.04.29 | ₩48,547 | ₩48,581 | ₩48,414 | ₩48,450 | -0.20% | 2.2천 |
|---|
| 2026.04.28 | ₩48,855 | ₩48,855 | ₩48,821 | ₩48,835 | -0.04% | 2.3천 |
|---|
| 2026.04.27 | ₩49,267 | ₩49,267 | ₩49,267 | ₩49,267 | 0.00% | 1.4천 |
|---|
| 2026.04.24 | ₩49,242 | ₩49,381 | ₩49,242 | ₩49,381 | +0.28% | 1.7만 |
|---|
| 2026.04.23 | ₩49,362 | ₩49,670 | ₩48,761 | ₩49,193 | -0.34% | 1.1만 |
|---|
| 2026.04.22 | ₩49,549 | ₩49,604 | ₩49,523 | ₩49,604 | +0.11% | 500 |
|---|
| 2026.04.21 | ₩49,723 | ₩49,723 | ₩49,513 | ₩49,513 | -0.42% | 800 |
|---|
| 2026.04.20 | ₩50,511 | ₩50,511 | ₩50,324 | ₩50,431 | -0.16% | 5천 |
|---|
| 2026.04.17 | ₩50,825 | ₩50,825 | ₩50,499 | ₩50,633 | -0.38% | 800 |
|---|
| 2026.04.16 | ₩50,017 | ₩50,017 | ₩49,925 | ₩49,925 | -0.18% | 200 |
|---|
| 2026.04.15 | ₩50,150 | ₩50,150 | ₩49,898 | ₩50,117 | -0.07% | 1.7천 |
|---|
| 2026.04.14 | ₩47,639 | ₩50,164 | ₩47,639 | ₩50,117 | +5.20% | 4.7천 |
|---|
| 2026.04.13 | ₩49,042 | ₩49,636 | ₩49,042 | ₩49,636 | +1.21% | 4.2천 |
|---|
| 2026.04.10 | ₩49,362 | ₩49,643 | ₩49,249 | ₩49,366 | +0.01% | 2.4천 |
|---|
| 2026.04.09 | ₩48,828 | ₩49,349 | ₩48,828 | ₩49,333 | +1.03% | 1.4천 |
|---|
| 2026.04.08 | ₩43,978 | ₩49,476 | ₩43,978 | ₩49,365 | +12.25% | 1.1천 |
|---|
| 2026.04.07 | ₩47,091 | ₩47,543 | ₩46,851 | ₩47,543 | +0.96% | 2.7천 |
|---|
| 2026.04.06 | ₩47,358 | ₩47,639 | ₩47,318 | ₩47,549 | +0.40% | 4.4천 |
|---|
| 2026.04.02 | ₩47,064 | ₩47,412 | ₩47,064 | ₩47,365 | +0.64% | 1.7천 |
|---|
| 2026.04.01 | ₩47,752 | ₩48,000 | ₩47,626 | ₩47,684 | -0.14% | 2.1천 |
|---|
| 2026.03.31 | ₩46,303 | ₩46,946 | ₩46,123 | ₩46,946 | +1.39% | 6.6천 |
|---|
| 2026.03.30 | ₩45,582 | ₩45,702 | ₩45,521 | ₩45,521 | -0.13% | 1.1천 |
|---|
| 2026.03.27 | ₩45,742 | ₩45,782 | ₩45,254 | ₩45,265 | -1.04% | 1.5만 |
|---|
| 2026.03.26 | ₩46,236 | ₩46,356 | ₩45,542 | ₩45,873 | -0.79% | 1.5천 |
|---|
| 2026.03.25 | ₩46,869 | ₩46,869 | ₩46,869 | ₩46,869 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩45,769 | ₩46,286 | ₩45,769 | ₩46,286 | +1.13% | 300 |
|---|
| 2026.03.23 | ₩45,929 | ₩47,091 | ₩45,929 | ₩46,316 | +0.84% | 1.1만 |
|---|
| 2026.03.20 | ₩46,543 | ₩46,543 | ₩45,334 | ₩45,334 | -2.60% | 800 |
|---|
| 2026.03.19 | ₩46,022 | ₩46,666 | ₩46,022 | ₩46,666 | +1.40% | 3.8천 |
|---|
| 2026.03.18 | ₩47,258 | ₩47,258 | ₩46,761 | ₩46,761 | -1.05% | 1.1천 |
|---|
| 2026.03.17 | ₩47,813 | ₩47,839 | ₩46,370 | ₩47,579 | -0.49% | 5.5천 |
|---|
| 2026.03.16 | ₩47,372 | ₩47,476 | ₩47,318 | ₩47,476 | +0.22% | 1.3천 |
|---|
| 2026.03.13 | ₩47,465 | ₩47,465 | ₩46,543 | ₩46,625 | -1.77% | 5.4천 |
|---|
| 2026.03.12 | ₩47,418 | ₩47,418 | ₩47,268 | ₩47,268 | -0.32% | 400 |
|---|
| 2026.03.11 | ₩47,890 | ₩47,926 | ₩47,826 | ₩47,926 | +0.08% | 600 |
|---|
| 2026.03.10 | ₩48,228 | ₩48,228 | ₩48,140 | ₩48,140 | -0.18% | 600 |
|---|
| 2026.03.09 | ₩47,024 | ₩48,068 | ₩46,771 | ₩48,068 | +2.22% | 1.3천 |
|---|
| 2026.03.06 | ₩47,572 | ₩47,719 | ₩47,572 | ₩47,700 | +0.27% | 1.4천 |
|---|
| 2026.03.05 | ₩48,547 | ₩48,601 | ₩48,121 | ₩48,121 | -0.88% | 6.5천 |
|---|
| 2026.03.04 | ₩48,748 | ₩49,202 | ₩48,748 | ₩49,111 | +0.75% | 1.1천 |
|---|
| 2026.03.03 | ₩48,213 | ₩48,581 | ₩47,505 | ₩48,443 | +0.48% | 3.9천 |
|---|
| 2026.03.02 | ₩50,124 | ₩50,157 | ₩49,923 | ₩50,157 | +0.07% | 6.3천 |
|---|
| 2026.02.27 | ₩51,406 | ₩51,406 | ₩51,166 | ₩51,196 | -0.41% | 1.4천 |
|---|
| 2026.02.26 | ₩51,379 | ₩51,379 | ₩51,005 | ₩51,259 | -0.23% | 1.3천 |
|---|
| 2026.02.25 | ₩51,206 | ₩51,353 | ₩50,631 | ₩51,199 | -0.01% | 1.2만 |
|---|
| 2026.02.24 | ₩50,685 | ₩50,785 | ₩49,429 | ₩50,750 | +0.13% | 5.1천 |
|---|
| 2026.02.23 | ₩50,738 | ₩50,738 | ₩49,963 | ₩50,595 | -0.28% | 3.1천 |
|---|
| 2026.02.20 | ₩50,324 | ₩50,939 | ₩50,324 | ₩50,862 | +1.07% | 1.4천 |
|---|
| 2026.02.19 | ₩50,351 | ₩50,468 | ₩50,277 | ₩50,468 | +0.23% | 3.7천 |
|---|
| 2026.02.18 | ₩50,511 | ₩50,858 | ₩50,511 | ₩50,545 | +0.07% | 3.6천 |
|---|
| 2026.02.17 | ₩50,444 | ₩50,637 | ₩50,370 | ₩50,637 | +0.38% | 1.8천 |
|---|
| 2026.02.13 | ₩50,698 | ₩50,899 | ₩50,671 | ₩50,724 | +0.05% | 1.9천 |
|---|
| 2026.02.12 | ₩51,339 | ₩51,339 | ₩50,471 | ₩50,724 | -1.20% | 2.1천 |
|---|
| 2026.02.11 | ₩51,206 | ₩51,286 | ₩50,979 | ₩51,286 | +0.16% | 800 |
|---|
| 2026.02.10 | ₩50,952 | ₩50,952 | ₩50,854 | ₩50,854 | -0.19% | 300 |
|---|
| 2026.02.09 | ₩50,284 | ₩50,595 | ₩50,284 | ₩50,595 | +0.62% | 700 |
|---|
| 2026.02.06 | ₩49,683 | ₩49,883 | ₩49,683 | ₩49,850 | +0.34% | 800 |
|---|
| 2026.02.05 | ₩49,068 | ₩49,068 | ₩48,761 | ₩48,861 | -0.42% | 1.6천 |
|---|
| 2026.02.04 | ₩49,870 | ₩49,870 | ₩49,389 | ₩49,437 | -0.87% | 3.2천 |
|---|
| 2026.02.03 | ₩49,349 | ₩49,349 | ₩49,028 | ₩49,328 | -0.04% | 7.6천 |
|---|
| 2026.02.02 | ₩49,362 | ₩49,497 | ₩49,336 | ₩49,497 | +0.27% | 1.6천 |
|---|
| 2026.01.30 | ₩49,656 | ₩49,656 | ₩49,279 | ₩49,287 | -0.74% | 2.6천 |
|---|
| 2026.01.29 | ₩49,389 | ₩49,712 | ₩49,389 | ₩49,712 | +0.65% | 400 |
|---|
| 2026.01.28 | ₩49,349 | ₩49,349 | ₩48,892 | ₩49,255 | -0.19% | 8.1천 |
|---|
| 2026.01.27 | ₩49,576 | ₩49,796 | ₩49,549 | ₩49,796 | +0.44% | 4.4천 |
|---|
| 2026.01.26 | ₩49,148 | ₩49,175 | ₩49,055 | ₩49,100 | -0.10% | 2.3천 |
|---|
| 2026.01.23 | ₩48,440 | ₩48,734 | ₩48,267 | ₩48,694 | +0.52% | 2.8천 |
|---|
| 2026.01.22 | ₩48,681 | ₩48,694 | ₩48,454 | ₩48,611 | -0.14% | 3.9천 |
|---|
| 2026.01.21 | ₩47,826 | ₩48,300 | ₩47,746 | ₩48,300 | +0.99% | 2천 |
|---|
| 2026.01.20 | ₩47,933 | ₩47,960 | ₩47,772 | ₩47,793 | -0.29% | 1.7천 |
|---|
| 2026.01.16 | ₩48,467 | ₩48,587 | ₩48,394 | ₩48,515 | +0.10% | 3.4천 |
|---|
| 2026.01.15 | ₩48,614 | ₩48,634 | ₩48,575 | ₩48,575 | -0.08% | 1.5천 |
|---|
| 2026.01.14 | ₩48,334 | ₩48,422 | ₩48,334 | ₩48,422 | +0.18% | 5.1천 |
|---|
| 2026.01.13 | ₩48,614 | ₩48,614 | ₩48,253 | ₩48,300 | -0.65% | 1.9천 |
|---|
| 2026.01.12 | ₩48,627 | ₩48,642 | ₩48,534 | ₩48,642 | +0.03% | 1.6천 |
|---|
| 2026.01.09 | ₩48,066 | ₩48,307 | ₩48,066 | ₩48,307 | +0.50% | 4천 |
|---|
| 2026.01.08 | ₩47,639 | ₩47,866 | ₩47,639 | ₩47,767 | +0.27% | 5천 |
|---|
| 2026.01.07 | ₩48,066 | ₩48,066 | ₩47,960 | ₩47,960 | -0.22% | 3.6천 |
|---|
| 2026.01.06 | ₩48,280 | ₩48,294 | ₩48,213 | ₩48,279 | -0.00% | 3.4천 |
|---|
| 2026.01.05 | ₩47,866 | ₩48,074 | ₩47,866 | ₩48,065 | +0.42% | 2천 |
|---|
| 2026.01.02 | ₩47,545 | ₩47,585 | ₩46,757 | ₩47,428 | -0.25% | 1.2만 |
|---|
| 2025.12.31 | ₩47,185 | ₩47,185 | ₩46,904 | ₩47,010 | -0.37% | 4.3천 |
|---|
| 2025.12.30 | ₩47,211 | ₩47,318 | ₩47,064 | ₩47,318 | +0.23% | 9.6천 |
|---|
| 2025.12.29 | ₩47,198 | ₩50,324 | ₩47,024 | ₩47,170 | -0.06% | 9.9천 |
|---|
| 2025.12.26 | ₩47,185 | ₩47,245 | ₩47,185 | ₩47,245 | +0.13% | 2천 |
|---|
| 2025.12.24 | ₩47,051 | ₩47,151 | ₩46,644 | ₩47,150 | +0.21% | 1.8천 |
|---|
| 2025.12.23 | ₩47,198 | ₩47,198 | ₩47,051 | ₩47,123 | -0.16% | 2.6천 |
|---|
| 2025.12.22 | ₩47,398 | ₩47,398 | ₩46,704 | ₩46,771 | -1.32% | 4.2천 |
|---|
| 2025.12.19 | ₩46,690 | ₩46,728 | ₩46,006 | ₩46,632 | -0.13% | 6.5천 |
|---|
| 2025.12.18 | ₩47,632 | ₩47,734 | ₩47,038 | ₩47,602 | -0.06% | 3.8천 |
|---|
| 2025.12.17 | ₩47,519 | ₩47,599 | ₩47,234 | ₩47,234 | -0.60% | 2.8천 |
|---|
| 2025.12.16 | ₩47,946 | ₩47,946 | ₩47,682 | ₩47,779 | -0.35% | 700 |
|---|
| 2025.12.15 | ₩48,160 | ₩48,173 | ₩47,051 | ₩47,913 | -0.51% | 1.8만 |
|---|
| 2025.12.12 | ₩47,772 | ₩47,799 | ₩47,425 | ₩47,440 | -0.70% | 6.2천 |
|---|
| 2025.12.11 | ₩47,639 | ₩47,893 | ₩47,639 | ₩47,838 | +0.42% | 3.5천 |
|---|
| 2025.12.10 | ₩47,185 | ₩47,600 | ₩46,861 | ₩47,600 | +0.88% | 6.2천 |
|---|
| 2025.12.09 | ₩47,038 | ₩47,358 | ₩47,024 | ₩47,024 | -0.03% | 1.4만 |
|---|
| 2025.12.08 | ₩47,105 | ₩47,191 | ₩46,184 | ₩47,134 | +0.06% | 3.7천 |
|---|
| 2025.12.05 | ₩45,916 | ₩47,666 | ₩45,916 | ₩47,405 | +3.24% | 1.8천 |
|---|
| 2025.12.04 | ₩47,646 | ₩47,706 | ₩47,385 | ₩47,398 | -0.52% | 1.1천 |
|---|
| 2025.12.03 | ₩47,312 | ₩47,345 | ₩47,251 | ₩47,345 | +0.07% | 3천 |
|---|
| 2025.12.02 | ₩47,666 | ₩47,666 | ₩46,984 | ₩47,111 | -1.16% | 2.5천 |
|---|
| 2025.12.01 | ₩47,158 | ₩47,225 | ₩46,063 | ₩46,979 | -0.38% | 2.1만 |
|---|
| 2025.11.28 | ₩47,118 | ₩47,292 | ₩47,044 | ₩47,239 | +0.26% | 1.2천 |
|---|
| 2025.11.26 | ₩47,051 | ₩47,063 | ₩46,984 | ₩47,063 | +0.03% | 600 |
|---|
| 2025.11.25 | ₩46,316 | ₩46,450 | ₩46,296 | ₩46,395 | +0.17% | 5천 |
|---|
| 2025.11.24 | ₩45,996 | ₩45,996 | ₩45,769 | ₩45,992 | -0.01% | 7.3천 |
|---|
| 2025.11.21 | ₩45,688 | ₩45,916 | ₩45,542 | ₩45,916 | +0.50% | 1.4천 |
|---|
| 2025.11.20 | ₩45,165 | ₩45,165 | ₩45,165 | ₩45,165 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩45,822 | ₩45,942 | ₩45,662 | ₩45,875 | +0.12% | 2.9천 |
|---|
| 2025.11.18 | ₩45,929 | ₩46,022 | ₩45,702 | ₩45,932 | +0.01% | 3천 |
|---|
| 2025.11.17 | ₩47,105 | ₩47,105 | ₩46,503 | ₩46,677 | -0.91% | 1.1만 |
|---|
| 2025.11.14 | ₩47,251 | ₩47,332 | ₩47,171 | ₩47,258 | +0.01% | 2.4천 |
|---|
| 2025.11.13 | ₩47,585 | ₩47,785 | ₩47,265 | ₩47,292 | -0.62% | 5.9천 |
|---|
| 2025.11.12 | ₩47,772 | ₩47,873 | ₩47,772 | ₩47,873 | +0.21% | 600 |
|---|
| 2025.11.11 | ₩47,592 | ₩47,592 | ₩47,592 | ₩47,592 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩47,044 | ₩47,125 | ₩46,958 | ₩47,125 | +0.17% | 3.8천 |
|---|
| 2025.11.07 | ₩46,423 | ₩46,677 | ₩46,303 | ₩46,633 | +0.45% | 1천 |
|---|
| 2025.11.06 | ₩46,710 | ₩46,710 | ₩46,522 | ₩46,522 | -0.40% | 1.9천 |
|---|
| 2025.11.05 | ₩46,383 | ₩46,811 | ₩46,383 | ₩46,716 | +0.72% | 3.2천 |
|---|
| 2025.11.04 | ₩46,517 | ₩46,517 | ₩46,316 | ₩46,383 | -0.29% | 6.3천 |
|---|
| 2025.11.03 | ₩46,784 | ₩46,958 | ₩46,784 | ₩46,891 | +0.23% | 3천 |
|---|
| 2025.10.31 | ₩47,078 | ₩47,078 | ₩46,813 | ₩46,912 | -0.35% | 1.9천 |
|---|
| 2025.10.30 | ₩47,105 | ₩47,238 | ₩47,105 | ₩47,145 | +0.09% | 900 |
|---|
| 2025.10.29 | ₩47,492 | ₩47,639 | ₩46,169 | ₩47,293 | -0.42% | 4.2천 |
|---|
| 2025.10.28 | ₩47,639 | ₩47,799 | ₩47,639 | ₩47,726 | +0.18% | 3.5천 |
|---|
| 2025.10.27 | ₩47,706 | ₩47,766 | ₩47,706 | ₩47,766 | +0.13% | 700 |
|---|
| 2025.10.24 | ₩47,412 | ₩47,492 | ₩47,332 | ₩47,465 | +0.11% | 2.1천 |
|---|
| 2025.10.23 | ₩47,265 | ₩47,946 | ₩47,251 | ₩47,292 | +0.06% | 1.4만 |
|---|
| 2025.10.22 | ₩47,051 | ₩47,211 | ₩46,904 | ₩47,059 | +0.02% | 2.8천 |
|---|
| 2025.10.21 | ₩47,372 | ₩47,412 | ₩47,198 | ₩47,274 | -0.21% | 1.4천 |
|---|
| 2025.10.20 | ₩47,545 | ₩47,572 | ₩47,545 | ₩47,572 | +0.06% | 1.4천 |
|---|
| 2025.10.17 | ₩47,051 | ₩47,238 | ₩46,958 | ₩47,223 | +0.37% | 1.4천 |
|---|
| 2025.10.16 | ₩47,238 | ₩47,245 | ₩47,058 | ₩47,141 | -0.21% | 2.9천 |
|---|
| 2025.10.15 | ₩46,837 | ₩46,944 | ₩46,678 | ₩46,853 | +0.03% | 4.7천 |
|---|
| 2025.10.14 | ₩46,156 | ₩46,510 | ₩46,063 | ₩46,510 | +0.77% | 3.7천 |
|---|
| 2025.10.13 | ₩46,116 | ₩46,143 | ₩46,103 | ₩46,143 | +0.06% | 1.5천 |
|---|
| 2025.10.10 | ₩46,637 | ₩46,637 | ₩45,648 | ₩45,709 | -1.99% | 1.3천 |
|---|