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 | ₩49,861 | ₩49,990 | ₩49,781 | ₩49,990 | +0.26% | 2.6천 |
| 2026.10.08 | ₩49,554 | ₩49,601 | ₩49,554 | ₩49,601 | +0.09% | 3.5천 |
| 2026.10.07 | ₩49,835 | ₩49,955 | ₩48,646 | ₩49,567 | -0.54% | 3.1만 |
| 2026.10.06 | ₩50,910 | ₩50,910 | ₩49,701 | ₩50,362 | -1.08% | 3.7만 |
| 2026.10.05 | ₩50,583 | ₩50,642 | ₩50,423 | ₩50,642 | +0.12% | 1만 |
| 2026.10.02 | ₩50,543 | ₩50,690 | ₩50,182 | ₩50,638 | +0.19% | 1.5만 |
| 2026.10.01 | ₩50,222 | ₩50,289 | ₩49,167 | ₩50,035 | -0.37% | 3.9만 |
| 2026.09.30 | ₩49,354 | ₩50,863 | ₩49,354 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,543 |
| +2.41% |
| 2.8만 |
| 2026.09.29 | ₩50,797 | ₩50,904 | ₩49,688 | ₩50,835 | +0.08% | 7.4만 |
|---|
| 2026.09.28 | ₩50,823 | ₩51,044 | ₩50,810 | ₩50,972 | +0.29% | 1.4만 |
|---|
| 2026.09.25 | ₩51,238 | ₩51,411 | ₩51,184 | ₩51,338 | +0.20% | 1.8천 |
|---|
| 2026.09.24 | ₩50,690 | ₩50,814 | ₩50,690 | ₩50,814 | +0.25% | 1.5천 |
|---|
| 2026.09.23 | ₩51,371 | ₩51,371 | ₩51,033 | ₩51,033 | -0.66% | 2.4천 |
|---|
| 2026.09.22 | ₩51,665 | ₩51,991 | ₩51,665 | ₩51,991 | +0.63% | 9.1천 |
|---|
| 2026.09.21 | ₩51,705 | ₩51,718 | ₩50,036 | ₩51,678 | -0.05% | 8.4천 |
|---|
| 2026.09.18 | ₩50,837 | ₩51,024 | ₩50,783 | ₩50,972 | +0.27% | 3.7천 |
|---|
| 2026.09.17 | ₩51,572 | ₩51,638 | ₩51,525 | ₩51,546 | -0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩51,438 | ₩51,438 | ₩50,556 | ₩50,778 | -1.28% | 1.8천 |
|---|
| 2026.09.15 | ₩48,579 | ₩51,211 | ₩48,579 | ₩50,986 | +4.96% | 4.7천 |
|---|
| 2026.09.14 | ₩51,324 | ₩51,324 | ₩51,323 | ₩51,323 | -0.00% | 1.8천 |
|---|
| 2026.09.11 | ₩52,053 | ₩52,053 | ₩51,665 | ₩51,759 | -0.56% | 2.9천 |
|---|
| 2026.09.10 | ₩51,451 | ₩51,451 | ₩51,224 | ₩51,286 | -0.32% | 2.4천 |
|---|
| 2026.09.09 | ₩51,732 | ₩51,812 | ₩51,718 | ₩51,718 | -0.03% | 600 |
|---|
| 2026.09.08 | ₩52,480 | ₩52,721 | ₩52,330 | ₩52,330 | -0.29% | 1천 |
|---|
| 2026.09.04 | ₩52,413 | ₩52,614 | ₩52,413 | ₩52,567 | +0.29% | 2.2천 |
|---|
| 2026.09.03 | ₩52,453 | ₩52,513 | ₩52,453 | ₩52,493 | +0.08% | 2.4천 |
|---|
| 2026.09.02 | ₩52,051 | ₩52,053 | ₩51,865 | ₩51,999 | -0.10% | 4.2천 |
|---|
| 2026.09.01 | ₩51,865 | ₩52,146 | ₩51,705 | ₩51,705 | -0.31% | 2.2천 |
|---|
| 2026.08.31 | ₩52,373 | ₩52,533 | ₩52,053 | ₩52,228 | -0.28% | 7.4천 |
|---|
| 2026.08.28 | ₩52,787 | ₩52,787 | ₩52,174 | ₩52,325 | -0.88% | 1천 |
|---|
| 2026.08.27 | ₩52,320 | ₩52,346 | ₩52,260 | ₩52,346 | +0.05% | 1.9천 |
|---|
| 2026.08.26 | ₩52,627 | ₩52,640 | ₩52,495 | ₩52,495 | -0.25% | 2.4천 |
|---|
| 2026.08.25 | ₩52,674 | ₩52,789 | ₩52,654 | ₩52,789 | +0.22% | 1천 |
|---|
| 2026.08.24 | ₩52,400 | ₩52,540 | ₩52,400 | ₩52,507 | +0.20% | 3.6천 |
|---|
| 2026.08.21 | ₩52,533 | ₩52,734 | ₩52,467 | ₩52,467 | -0.13% | 1.6천 |
|---|
| 2026.08.20 | ₩51,932 | ₩52,079 | ₩51,932 | ₩51,999 | +0.13% | 1.1천 |
|---|
| 2026.08.19 | ₩52,373 | ₩52,373 | ₩52,159 | ₩52,193 | -0.34% | 1.8천 |
|---|
| 2026.08.18 | ₩52,278 | ₩52,280 | ₩51,999 | ₩51,999 | -0.53% | 1.6천 |
|---|
| 2026.08.17 | ₩52,734 | ₩52,787 | ₩52,575 | ₩52,575 | -0.30% | 7.4천 |
|---|
| 2026.08.14 | ₩52,867 | ₩52,867 | ₩52,654 | ₩52,702 | -0.31% | 4.8천 |
|---|
| 2026.08.13 | ₩52,814 | ₩52,827 | ₩52,747 | ₩52,775 | -0.07% | 1.8만 |
|---|
| 2026.08.12 | ₩52,881 | ₩52,881 | ₩52,700 | ₩52,707 | -0.33% | 3.1천 |
|---|
| 2026.08.11 | ₩52,574 | ₩55,166 | ₩51,685 | ₩51,685 | -1.69% | 5.1천 |
|---|
| 2026.08.10 | ₩52,814 | ₩53,362 | ₩52,500 | ₩52,682 | -0.25% | 5.4천 |
|---|
| 2026.08.07 | ₩52,734 | ₩52,734 | ₩52,721 | ₩52,726 | -0.02% | 800 |
|---|
| 2026.08.06 | ₩52,320 | ₩52,320 | ₩52,079 | ₩52,179 | -0.27% | 1.1천 |
|---|
| 2026.08.05 | ₩52,413 | ₩52,413 | ₩52,174 | ₩52,174 | -0.46% | 1.2천 |
|---|
| 2026.08.04 | ₩51,785 | ₩52,083 | ₩51,785 | ₩52,083 | +0.58% | 6.7천 |
|---|
| 2026.08.03 | ₩51,505 | ₩53,148 | ₩51,505 | ₩51,658 | +0.30% | 1.8만 |
|---|
| 2026.07.31 | ₩51,558 | ₩51,598 | ₩51,077 | ₩51,469 | -0.17% | 8.5천 |
|---|
| 2026.07.30 | ₩51,505 | ₩51,879 | ₩51,505 | ₩51,839 | +0.65% | 3천 |
|---|
| 2026.07.29 | ₩50,663 | ₩55,566 | ₩50,626 | ₩50,626 | -0.07% | 9천 |
|---|
| 2026.07.28 | ₩50,596 | ₩50,851 | ₩50,583 | ₩50,851 | +0.50% | 1천 |
|---|
| 2026.07.27 | ₩51,157 | ₩51,171 | ₩50,757 | ₩50,817 | -0.67% | 1천 |
|---|
| 2026.07.24 | ₩50,863 | ₩50,917 | ₩50,683 | ₩50,683 | -0.35% | 1.6천 |
|---|
| 2026.07.23 | ₩50,529 | ₩50,529 | ₩50,425 | ₩50,425 | -0.21% | 200 |
|---|
| 2026.07.22 | ₩51,251 | ₩51,251 | ₩51,077 | ₩51,077 | -0.34% | 700 |
|---|
| 2026.07.21 | ₩50,790 | ₩51,064 | ₩50,790 | ₩51,064 | +0.54% | 300 |
|---|
| 2026.07.20 | ₩50,930 | ₩50,930 | ₩50,409 | ₩50,469 | -0.91% | 2.9천 |
|---|
| 2026.07.17 | ₩50,650 | ₩50,877 | ₩50,650 | ₩50,837 | +0.37% | 900 |
|---|
| 2026.07.16 | ₩51,097 | ₩51,097 | ₩51,097 | ₩51,097 | 0.00% | 300 |
|---|
| 2026.07.15 | ₩51,438 | ₩51,518 | ₩51,291 | ₩51,398 | -0.08% | 3.4천 |
|---|
| 2026.07.14 | ₩51,438 | ₩51,438 | ₩51,152 | ₩51,152 | -0.56% | 800 |
|---|
| 2026.07.13 | ₩51,224 | ₩51,224 | ₩50,783 | ₩50,783 | -0.86% | 700 |
|---|
| 2026.07.10 | ₩51,505 | ₩51,505 | ₩51,356 | ₩51,356 | -0.29% | 700 |
|---|
| 2026.07.09 | ₩52,507 | ₩52,507 | ₩51,144 | ₩51,291 | -2.32% | 2.6천 |
|---|
| 2026.07.08 | ₩50,449 | ₩50,863 | ₩50,449 | ₩50,817 | +0.73% | 3.8천 |
|---|
| 2026.07.07 | ₩51,358 | ₩51,358 | ₩51,153 | ₩51,153 | -0.40% | 500 |
|---|
| 2026.07.06 | ₩51,638 | ₩51,879 | ₩51,638 | ₩51,879 | +0.47% | 1.3천 |
|---|
| 2026.07.02 | ₩51,328 | ₩51,328 | ₩51,328 | ₩51,328 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩50,837 | ₩50,863 | ₩50,785 | ₩50,785 | -0.10% | 800 |
|---|
| 2026.06.30 | ₩50,904 | ₩51,344 | ₩50,823 | ₩51,236 | +0.65% | 1.2만 |
|---|
| 2026.06.29 | ₩50,783 | ₩51,238 | ₩50,770 | ₩51,238 | +0.89% | 6.2천 |
|---|
| 2026.06.26 | ₩50,329 | ₩50,663 | ₩50,329 | ₩50,487 | +0.31% | 4.3천 |
|---|
| 2026.06.25 | ₩50,944 | ₩50,997 | ₩50,610 | ₩50,687 | -0.50% | 3.6천 |
|---|
| 2026.06.24 | ₩50,302 | ₩50,302 | ₩50,195 | ₩50,269 | -0.07% | 800 |
|---|
| 2026.06.23 | ₩50,129 | ₩50,262 | ₩49,982 | ₩50,169 | +0.08% | 4.4천 |
|---|
| 2026.06.22 | ₩49,567 | ₩53,195 | ₩49,567 | ₩51,244 | +3.38% | 3.7천 |
|---|
| 2026.06.18 | ₩51,291 | ₩51,298 | ₩51,171 | ₩51,298 | +0.01% | 1천 |
|---|
| 2026.06.17 | ₩52,360 | ₩52,360 | ₩51,785 | ₩51,785 | -1.10% | 600 |
|---|
| 2026.06.16 | ₩52,053 | ₩52,053 | ₩51,805 | ₩51,805 | -0.47% | 1천 |
|---|
| 2026.06.15 | ₩51,184 | ₩52,079 | ₩51,184 | ₩51,771 | +1.15% | 1.1천 |
|---|
| 2026.06.12 | ₩51,264 | ₩51,598 | ₩51,264 | ₩51,465 | +0.39% | 500 |
|---|
| 2026.06.11 | ₩51,447 | ₩51,447 | ₩51,447 | ₩51,447 | 0.00% | 400 |
|---|
| 2026.06.10 | ₩50,089 | ₩50,089 | ₩49,908 | ₩49,908 | -0.36% | 2.3천 |
|---|
| 2026.06.09 | ₩50,195 | ₩50,439 | ₩50,195 | ₩50,439 | +0.48% | 700 |
|---|
| 2026.06.08 | ₩50,411 | ₩50,411 | ₩50,262 | ₩50,332 | -0.16% | 5.9천 |
|---|
| 2026.06.05 | ₩50,930 | ₩50,930 | ₩49,928 | ₩49,928 | -1.97% | 3.2천 |
|---|
| 2026.06.04 | ₩51,411 | ₩51,718 | ₩51,384 | ₩51,392 | -0.04% | 2.4만 |
|---|
| 2026.06.03 | ₩50,810 | ₩51,238 | ₩50,810 | ₩50,984 | +0.34% | 1.4천 |
|---|
| 2026.06.02 | ₩51,358 | ₩51,358 | ₩51,111 | ₩51,230 | -0.25% | 900 |
|---|
| 2026.06.01 | ₩50,944 | ₩50,997 | ₩50,944 | ₩50,957 | +0.03% | 1.4천 |
|---|
| 2026.05.29 | ₩51,264 | ₩51,264 | ₩51,010 | ₩51,060 | -0.40% | 1.9천 |
|---|
| 2026.05.28 | ₩50,877 | ₩51,017 | ₩50,877 | ₩51,017 | +0.28% | 800 |
|---|
| 2026.05.27 | ₩50,997 | ₩50,997 | ₩50,957 | ₩50,984 | -0.03% | 1.7천 |
|---|
| 2026.05.26 | ₩51,197 | ₩51,197 | ₩51,117 | ₩51,164 | -0.07% | 500 |
|---|
| 2026.05.22 | ₩50,810 | ₩50,850 | ₩50,630 | ₩50,630 | -0.35% | 1천 |
|---|
| 2026.05.21 | ₩50,075 | ₩50,655 | ₩50,075 | ₩50,655 | +1.16% | 300 |
|---|
| 2026.05.20 | ₩49,501 | ₩50,309 | ₩49,501 | ₩50,308 | +1.63% | 1.1천 |
|---|
| 2026.05.19 | ₩49,554 | ₩49,755 | ₩49,507 | ₩49,507 | -0.09% | 500 |
|---|
| 2026.05.18 | ₩49,968 | ₩49,968 | ₩49,861 | ₩49,920 | -0.10% | 1.4천 |
|---|
| 2026.05.15 | ₩49,714 | ₩49,714 | ₩49,489 | ₩49,489 | -0.45% | 1.9천 |
|---|
| 2026.05.14 | ₩50,369 | ₩50,516 | ₩50,292 | ₩50,292 | -0.15% | 2.4천 |
|---|
| 2026.05.13 | ₩49,995 | ₩50,476 | ₩49,995 | ₩50,476 | +0.96% | 500 |
|---|
| 2026.05.12 | ₩49,928 | ₩50,103 | ₩49,795 | ₩50,103 | +0.35% | 900 |
|---|
| 2026.05.11 | ₩50,583 | ₩50,583 | ₩50,409 | ₩50,427 | -0.31% | 400 |
|---|
| 2026.05.08 | ₩50,396 | ₩50,690 | ₩50,396 | ₩50,521 | +0.25% | 1.1천 |
|---|
| 2026.05.07 | ₩50,676 | ₩50,676 | ₩49,875 | ₩49,919 | -1.49% | 5천 |
|---|
| 2026.05.06 | ₩50,516 | ₩50,791 | ₩50,516 | ₩50,791 | +0.54% | 700 |
|---|
| 2026.05.05 | ₩49,100 | ₩49,446 | ₩49,100 | ₩49,446 | +0.70% | 400 |
|---|
| 2026.05.04 | ₩49,207 | ₩49,314 | ₩48,806 | ₩48,866 | -0.69% | 2.3천 |
|---|
| 2026.05.01 | ₩49,567 | ₩49,688 | ₩49,533 | ₩49,533 | -0.07% | 4천 |
|---|
| 2026.04.30 | ₩49,033 | ₩49,668 | ₩49,033 | ₩49,668 | +1.29% | 3.4천 |
|---|
| 2026.04.29 | ₩48,552 | ₩48,585 | ₩48,418 | ₩48,455 | -0.20% | 2.2천 |
|---|
| 2026.04.28 | ₩48,859 | ₩48,859 | ₩48,826 | ₩48,839 | -0.04% | 2.3천 |
|---|
| 2026.04.27 | ₩49,272 | ₩49,272 | ₩49,272 | ₩49,272 | 0.00% | 1.4천 |
|---|
| 2026.04.24 | ₩49,247 | ₩49,386 | ₩49,247 | ₩49,386 | +0.28% | 1.7만 |
|---|
| 2026.04.23 | ₩49,367 | ₩49,674 | ₩48,766 | ₩49,197 | -0.34% | 1.1만 |
|---|
| 2026.04.22 | ₩49,554 | ₩49,609 | ₩49,527 | ₩49,609 | +0.11% | 500 |
|---|
| 2026.04.21 | ₩49,728 | ₩49,728 | ₩49,518 | ₩49,518 | -0.42% | 800 |
|---|
| 2026.04.20 | ₩50,516 | ₩50,516 | ₩50,329 | ₩50,436 | -0.16% | 5천 |
|---|
| 2026.04.17 | ₩50,830 | ₩50,830 | ₩50,504 | ₩50,638 | -0.38% | 800 |
|---|
| 2026.04.16 | ₩50,022 | ₩50,022 | ₩49,930 | ₩49,930 | -0.18% | 200 |
|---|
| 2026.04.15 | ₩50,155 | ₩50,155 | ₩49,903 | ₩50,122 | -0.07% | 1.7천 |
|---|
| 2026.04.14 | ₩47,644 | ₩50,169 | ₩47,644 | ₩50,122 | +5.20% | 4.7천 |
|---|
| 2026.04.13 | ₩49,046 | ₩49,641 | ₩49,046 | ₩49,641 | +1.21% | 4.2천 |
|---|
| 2026.04.10 | ₩49,367 | ₩49,648 | ₩49,253 | ₩49,371 | +0.01% | 2.4천 |
|---|
| 2026.04.09 | ₩48,833 | ₩49,354 | ₩48,833 | ₩49,338 | +1.03% | 1.4천 |
|---|
| 2026.04.08 | ₩43,983 | ₩49,481 | ₩43,983 | ₩49,370 | +12.25% | 1.1천 |
|---|
| 2026.04.07 | ₩47,096 | ₩47,547 | ₩46,855 | ₩47,547 | +0.96% | 2.7천 |
|---|
| 2026.04.06 | ₩47,363 | ₩47,644 | ₩47,323 | ₩47,554 | +0.40% | 4.4천 |
|---|
| 2026.04.02 | ₩47,069 | ₩47,416 | ₩47,069 | ₩47,370 | +0.64% | 1.7천 |
|---|
| 2026.04.01 | ₩47,757 | ₩48,004 | ₩47,630 | ₩47,689 | -0.14% | 2.1천 |
|---|
| 2026.03.31 | ₩46,307 | ₩46,950 | ₩46,127 | ₩46,950 | +1.39% | 6.6천 |
|---|
| 2026.03.30 | ₩45,586 | ₩45,706 | ₩45,526 | ₩45,526 | -0.13% | 1.1천 |
|---|
| 2026.03.27 | ₩45,746 | ₩45,786 | ₩45,259 | ₩45,269 | -1.04% | 1.5만 |
|---|
| 2026.03.26 | ₩46,241 | ₩46,361 | ₩45,546 | ₩45,877 | -0.79% | 1.5천 |
|---|
| 2026.03.25 | ₩46,874 | ₩46,874 | ₩46,874 | ₩46,874 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩45,773 | ₩46,290 | ₩45,773 | ₩46,290 | +1.13% | 300 |
|---|
| 2026.03.23 | ₩45,933 | ₩47,096 | ₩45,933 | ₩46,321 | +0.84% | 1.1만 |
|---|
| 2026.03.20 | ₩46,548 | ₩46,548 | ₩45,339 | ₩45,339 | -2.60% | 800 |
|---|
| 2026.03.19 | ₩46,027 | ₩46,671 | ₩46,027 | ₩46,671 | +1.40% | 3.8천 |
|---|
| 2026.03.18 | ₩47,263 | ₩47,263 | ₩46,766 | ₩46,766 | -1.05% | 1.1천 |
|---|
| 2026.03.17 | ₩47,817 | ₩47,844 | ₩46,374 | ₩47,583 | -0.49% | 5.5천 |
|---|
| 2026.03.16 | ₩47,376 | ₩47,481 | ₩47,323 | ₩47,481 | +0.22% | 1.3천 |
|---|
| 2026.03.13 | ₩47,470 | ₩47,470 | ₩46,548 | ₩46,629 | -1.77% | 5.4천 |
|---|
| 2026.03.12 | ₩47,423 | ₩47,423 | ₩47,272 | ₩47,272 | -0.32% | 400 |
|---|
| 2026.03.11 | ₩47,895 | ₩47,931 | ₩47,831 | ₩47,931 | +0.08% | 600 |
|---|
| 2026.03.10 | ₩48,233 | ₩48,233 | ₩48,145 | ₩48,145 | -0.18% | 600 |
|---|
| 2026.03.09 | ₩47,029 | ₩48,072 | ₩46,775 | ₩48,072 | +2.22% | 1.3천 |
|---|
| 2026.03.06 | ₩47,577 | ₩47,724 | ₩47,577 | ₩47,705 | +0.27% | 1.4천 |
|---|
| 2026.03.05 | ₩48,552 | ₩48,606 | ₩48,126 | ₩48,126 | -0.88% | 6.5천 |
|---|
| 2026.03.04 | ₩48,752 | ₩49,207 | ₩48,752 | ₩49,116 | +0.75% | 1.1천 |
|---|
| 2026.03.03 | ₩48,218 | ₩48,585 | ₩47,510 | ₩48,448 | +0.48% | 3.9천 |
|---|
| 2026.03.02 | ₩50,129 | ₩50,162 | ₩49,928 | ₩50,162 | +0.07% | 6.3천 |
|---|
| 2026.02.27 | ₩51,411 | ₩51,411 | ₩51,171 | ₩51,201 | -0.41% | 1.4천 |
|---|
| 2026.02.26 | ₩51,384 | ₩51,384 | ₩51,010 | ₩51,264 | -0.23% | 1.3천 |
|---|
| 2026.02.25 | ₩51,211 | ₩51,358 | ₩50,636 | ₩51,204 | -0.01% | 1.2만 |
|---|
| 2026.02.24 | ₩50,690 | ₩50,790 | ₩49,434 | ₩50,755 | +0.13% | 5.1천 |
|---|
| 2026.02.23 | ₩50,743 | ₩50,743 | ₩49,968 | ₩50,600 | -0.28% | 3.1천 |
|---|
| 2026.02.20 | ₩50,329 | ₩50,944 | ₩50,329 | ₩50,867 | +1.07% | 1.4천 |
|---|
| 2026.02.19 | ₩50,356 | ₩50,473 | ₩50,282 | ₩50,473 | +0.23% | 3.7천 |
|---|
| 2026.02.18 | ₩50,516 | ₩50,863 | ₩50,516 | ₩50,549 | +0.07% | 3.6천 |
|---|
| 2026.02.17 | ₩50,449 | ₩50,642 | ₩50,374 | ₩50,642 | +0.38% | 1.8천 |
|---|
| 2026.02.13 | ₩50,703 | ₩50,904 | ₩50,676 | ₩50,728 | +0.05% | 1.9천 |
|---|
| 2026.02.12 | ₩51,344 | ₩51,344 | ₩50,476 | ₩50,728 | -1.20% | 2.1천 |
|---|
| 2026.02.11 | ₩51,211 | ₩51,291 | ₩50,984 | ₩51,291 | +0.16% | 800 |
|---|
| 2026.02.10 | ₩50,957 | ₩50,957 | ₩50,859 | ₩50,859 | -0.19% | 300 |
|---|
| 2026.02.09 | ₩50,289 | ₩50,600 | ₩50,289 | ₩50,600 | +0.62% | 700 |
|---|
| 2026.02.06 | ₩49,688 | ₩49,888 | ₩49,688 | ₩49,855 | +0.34% | 800 |
|---|
| 2026.02.05 | ₩49,073 | ₩49,073 | ₩48,766 | ₩48,866 | -0.42% | 1.6천 |
|---|
| 2026.02.04 | ₩49,875 | ₩49,875 | ₩49,394 | ₩49,442 | -0.87% | 3.2천 |
|---|
| 2026.02.03 | ₩49,354 | ₩49,354 | ₩49,033 | ₩49,332 | -0.04% | 7.6천 |
|---|
| 2026.02.02 | ₩49,367 | ₩49,502 | ₩49,340 | ₩49,502 | +0.27% | 1.6천 |
|---|
| 2026.01.30 | ₩49,661 | ₩49,661 | ₩49,284 | ₩49,292 | -0.74% | 2.6천 |
|---|
| 2026.01.29 | ₩49,394 | ₩49,717 | ₩49,394 | ₩49,717 | +0.65% | 400 |
|---|
| 2026.01.28 | ₩49,354 | ₩49,354 | ₩48,897 | ₩49,260 | -0.19% | 8.1천 |
|---|
| 2026.01.27 | ₩49,581 | ₩49,801 | ₩49,554 | ₩49,801 | +0.44% | 4.4천 |
|---|
| 2026.01.26 | ₩49,153 | ₩49,180 | ₩49,060 | ₩49,105 | -0.10% | 2.3천 |
|---|
| 2026.01.23 | ₩48,445 | ₩48,739 | ₩48,271 | ₩48,699 | +0.52% | 2.8천 |
|---|
| 2026.01.22 | ₩48,686 | ₩48,699 | ₩48,459 | ₩48,616 | -0.14% | 3.9천 |
|---|
| 2026.01.21 | ₩47,831 | ₩48,305 | ₩47,750 | ₩48,305 | +0.99% | 2천 |
|---|
| 2026.01.20 | ₩47,937 | ₩47,964 | ₩47,777 | ₩47,797 | -0.29% | 1.7천 |
|---|
| 2026.01.16 | ₩48,472 | ₩48,592 | ₩48,398 | ₩48,520 | +0.10% | 3.4천 |
|---|
| 2026.01.15 | ₩48,619 | ₩48,639 | ₩48,580 | ₩48,580 | -0.08% | 1.5천 |
|---|
| 2026.01.14 | ₩48,338 | ₩48,426 | ₩48,338 | ₩48,426 | +0.18% | 5.1천 |
|---|
| 2026.01.13 | ₩48,619 | ₩48,619 | ₩48,258 | ₩48,305 | -0.65% | 1.9천 |
|---|
| 2026.01.12 | ₩48,632 | ₩48,647 | ₩48,539 | ₩48,647 | +0.03% | 1.6천 |
|---|
| 2026.01.09 | ₩48,071 | ₩48,312 | ₩48,071 | ₩48,312 | +0.50% | 4천 |
|---|
| 2026.01.08 | ₩47,644 | ₩47,871 | ₩47,644 | ₩47,772 | +0.27% | 5천 |
|---|
| 2026.01.07 | ₩48,071 | ₩48,071 | ₩47,964 | ₩47,964 | -0.22% | 3.6천 |
|---|
| 2026.01.06 | ₩48,285 | ₩48,298 | ₩48,218 | ₩48,284 | -0.00% | 3.4천 |
|---|
| 2026.01.05 | ₩47,871 | ₩48,079 | ₩47,871 | ₩48,070 | +0.42% | 2천 |
|---|
| 2026.01.02 | ₩47,550 | ₩47,590 | ₩46,762 | ₩47,432 | -0.25% | 1.2만 |
|---|
| 2025.12.31 | ₩47,189 | ₩47,189 | ₩46,909 | ₩47,014 | -0.37% | 4.3천 |
|---|
| 2025.12.30 | ₩47,216 | ₩47,323 | ₩47,069 | ₩47,323 | +0.23% | 9.6천 |
|---|
| 2025.12.29 | ₩47,203 | ₩50,329 | ₩47,029 | ₩47,175 | -0.06% | 9.9천 |
|---|
| 2025.12.26 | ₩47,189 | ₩47,249 | ₩47,189 | ₩47,249 | +0.13% | 2천 |
|---|
| 2025.12.24 | ₩47,056 | ₩47,156 | ₩46,648 | ₩47,155 | +0.21% | 1.8천 |
|---|
| 2025.12.23 | ₩47,203 | ₩47,203 | ₩47,056 | ₩47,128 | -0.16% | 2.6천 |
|---|
| 2025.12.22 | ₩47,403 | ₩47,403 | ₩46,708 | ₩46,775 | -1.32% | 4.2천 |
|---|
| 2025.12.19 | ₩46,695 | ₩46,732 | ₩46,011 | ₩46,636 | -0.13% | 6.5천 |
|---|
| 2025.12.18 | ₩47,637 | ₩47,738 | ₩47,042 | ₩47,606 | -0.06% | 3.8천 |
|---|
| 2025.12.17 | ₩47,523 | ₩47,603 | ₩47,239 | ₩47,239 | -0.60% | 2.8천 |
|---|
| 2025.12.16 | ₩47,951 | ₩47,951 | ₩47,686 | ₩47,784 | -0.35% | 700 |
|---|
| 2025.12.15 | ₩48,165 | ₩48,178 | ₩47,056 | ₩47,917 | -0.51% | 1.8만 |
|---|
| 2025.12.12 | ₩47,777 | ₩47,804 | ₩47,430 | ₩47,444 | -0.70% | 6.2천 |
|---|
| 2025.12.11 | ₩47,644 | ₩47,897 | ₩47,644 | ₩47,843 | +0.42% | 3.5천 |
|---|
| 2025.12.10 | ₩47,189 | ₩47,605 | ₩46,866 | ₩47,605 | +0.88% | 6.2천 |
|---|
| 2025.12.09 | ₩47,042 | ₩47,363 | ₩47,029 | ₩47,029 | -0.03% | 1.4만 |
|---|
| 2025.12.08 | ₩47,109 | ₩47,196 | ₩46,189 | ₩47,139 | +0.06% | 3.7천 |
|---|
| 2025.12.05 | ₩45,920 | ₩47,670 | ₩45,920 | ₩47,410 | +3.24% | 1.8천 |
|---|
| 2025.12.04 | ₩47,650 | ₩47,710 | ₩47,390 | ₩47,403 | -0.52% | 1.1천 |
|---|
| 2025.12.03 | ₩47,316 | ₩47,350 | ₩47,256 | ₩47,350 | +0.07% | 3천 |
|---|
| 2025.12.02 | ₩47,670 | ₩47,670 | ₩46,989 | ₩47,116 | -1.16% | 2.5천 |
|---|
| 2025.12.01 | ₩47,163 | ₩47,229 | ₩46,067 | ₩46,984 | -0.38% | 2.1만 |
|---|
| 2025.11.28 | ₩47,122 | ₩47,296 | ₩47,049 | ₩47,244 | +0.26% | 1.2천 |
|---|
| 2025.11.26 | ₩47,056 | ₩47,068 | ₩46,989 | ₩47,068 | +0.03% | 600 |
|---|
| 2025.11.25 | ₩46,321 | ₩46,454 | ₩46,301 | ₩46,400 | +0.17% | 5천 |
|---|
| 2025.11.24 | ₩46,000 | ₩46,000 | ₩45,773 | ₩45,996 | -0.01% | 7.3천 |
|---|
| 2025.11.21 | ₩45,693 | ₩45,920 | ₩45,546 | ₩45,920 | +0.50% | 1.4천 |
|---|
| 2025.11.20 | ₩45,169 | ₩45,169 | ₩45,169 | ₩45,169 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩45,827 | ₩45,947 | ₩45,666 | ₩45,880 | +0.12% | 2.9천 |
|---|
| 2025.11.18 | ₩45,933 | ₩46,027 | ₩45,706 | ₩45,936 | +0.01% | 3천 |
|---|
| 2025.11.17 | ₩47,109 | ₩47,109 | ₩46,508 | ₩46,682 | -0.91% | 1.1만 |
|---|
| 2025.11.14 | ₩47,256 | ₩47,336 | ₩47,176 | ₩47,263 | +0.01% | 2.4천 |
|---|
| 2025.11.13 | ₩47,590 | ₩47,789 | ₩47,269 | ₩47,296 | -0.62% | 5.9천 |
|---|
| 2025.11.12 | ₩47,777 | ₩47,877 | ₩47,777 | ₩47,877 | +0.21% | 600 |
|---|
| 2025.11.11 | ₩47,597 | ₩47,597 | ₩47,597 | ₩47,597 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩47,049 | ₩47,129 | ₩46,962 | ₩47,129 | +0.17% | 3.8천 |
|---|
| 2025.11.07 | ₩46,428 | ₩46,682 | ₩46,307 | ₩46,637 | +0.45% | 1천 |
|---|
| 2025.11.06 | ₩46,715 | ₩46,715 | ₩46,527 | ₩46,527 | -0.40% | 1.9천 |
|---|
| 2025.11.05 | ₩46,388 | ₩46,815 | ₩46,388 | ₩46,720 | +0.72% | 3.2천 |
|---|
| 2025.11.04 | ₩46,521 | ₩46,521 | ₩46,321 | ₩46,388 | -0.29% | 6.3천 |
|---|
| 2025.11.03 | ₩46,788 | ₩46,962 | ₩46,788 | ₩46,895 | +0.23% | 3천 |
|---|
| 2025.10.31 | ₩47,082 | ₩47,082 | ₩46,818 | ₩46,917 | -0.35% | 1.9천 |
|---|
| 2025.10.30 | ₩47,109 | ₩47,243 | ₩47,109 | ₩47,149 | +0.09% | 900 |
|---|
| 2025.10.29 | ₩47,497 | ₩47,644 | ₩46,174 | ₩47,298 | -0.42% | 4.2천 |
|---|
| 2025.10.28 | ₩47,644 | ₩47,804 | ₩47,644 | ₩47,730 | +0.18% | 3.5천 |
|---|
| 2025.10.27 | ₩47,710 | ₩47,770 | ₩47,710 | ₩47,770 | +0.13% | 700 |
|---|
| 2025.10.24 | ₩47,416 | ₩47,497 | ₩47,336 | ₩47,470 | +0.11% | 2.1천 |
|---|
| 2025.10.23 | ₩47,269 | ₩47,951 | ₩47,256 | ₩47,296 | +0.06% | 1.4만 |
|---|
| 2025.10.22 | ₩47,056 | ₩47,216 | ₩46,909 | ₩47,064 | +0.02% | 2.8천 |
|---|
| 2025.10.21 | ₩47,376 | ₩47,416 | ₩47,203 | ₩47,279 | -0.21% | 1.4천 |
|---|
| 2025.10.20 | ₩47,550 | ₩47,577 | ₩47,550 | ₩47,577 | +0.06% | 1.4천 |
|---|
| 2025.10.17 | ₩47,056 | ₩47,243 | ₩46,962 | ₩47,228 | +0.37% | 1.4천 |
|---|
| 2025.10.16 | ₩47,243 | ₩47,249 | ₩47,062 | ₩47,145 | -0.21% | 2.9천 |
|---|
| 2025.10.15 | ₩46,842 | ₩46,949 | ₩46,683 | ₩46,858 | +0.03% | 4.7천 |
|---|
| 2025.10.14 | ₩46,161 | ₩46,515 | ₩46,067 | ₩46,515 | +0.77% | 3.7천 |
|---|
| 2025.10.13 | ₩46,120 | ₩46,147 | ₩46,107 | ₩46,147 | +0.06% | 1.5천 |
|---|
| 2025.10.10 | ₩46,642 | ₩46,642 | ₩45,653 | ₩45,713 | -1.99% | 1.3천 |
|---|