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 | ₩49,814 | ₩49,942 | ₩49,734 | ₩49,942 | +0.26% | 2.6천 |
| 2026.10.08 | ₩49,507 | ₩49,553 | ₩49,507 | ₩49,553 | +0.09% | 3.5천 |
| 2026.10.07 | ₩49,787 | ₩49,907 | ₩48,599 | ₩49,520 | -0.54% | 3.1만 |
| 2026.10.06 | ₩50,861 | ₩50,861 | ₩49,653 | ₩50,314 | -1.08% | 3.7만 |
| 2026.10.05 | ₩50,534 | ₩50,593 | ₩50,374 | ₩50,593 | +0.12% | 1만 |
| 2026.10.02 | ₩50,494 | ₩50,641 | ₩50,134 | ₩50,589 | +0.19% | 1.5만 |
| 2026.10.01 | ₩50,174 | ₩50,241 | ₩49,120 | ₩49,987 | -0.37% | 3.9만 |
| 2026.09.30 | ₩49,306 | ₩50,815 | ₩49,306 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,494 |
| +2.41% |
| 2.8만 |
| 2026.09.29 | ₩50,748 | ₩50,855 | ₩49,640 | ₩50,787 | +0.08% | 7.4만 |
|---|
| 2026.09.28 | ₩50,775 | ₩50,995 | ₩50,761 | ₩50,923 | +0.29% | 1.4만 |
|---|
| 2026.09.25 | ₩51,188 | ₩51,362 | ₩51,135 | ₩51,289 | +0.20% | 1.8천 |
|---|
| 2026.09.24 | ₩50,641 | ₩50,765 | ₩50,641 | ₩50,765 | +0.25% | 1.5천 |
|---|
| 2026.09.23 | ₩51,322 | ₩51,322 | ₩50,984 | ₩50,984 | -0.66% | 2.4천 |
|---|
| 2026.09.22 | ₩51,616 | ₩51,941 | ₩51,616 | ₩51,941 | +0.63% | 9.1천 |
|---|
| 2026.09.21 | ₩51,656 | ₩51,669 | ₩49,988 | ₩51,629 | -0.05% | 8.4천 |
|---|
| 2026.09.18 | ₩50,788 | ₩50,975 | ₩50,735 | ₩50,923 | +0.27% | 3.7천 |
|---|
| 2026.09.17 | ₩51,522 | ₩51,589 | ₩51,475 | ₩51,497 | -0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩51,389 | ₩51,389 | ₩50,508 | ₩50,729 | -1.28% | 1.8천 |
|---|
| 2026.09.15 | ₩48,532 | ₩51,162 | ₩48,532 | ₩50,937 | +4.96% | 4.7천 |
|---|
| 2026.09.14 | ₩51,275 | ₩51,275 | ₩51,274 | ₩51,274 | -0.00% | 1.8천 |
|---|
| 2026.09.11 | ₩52,003 | ₩52,003 | ₩51,616 | ₩51,709 | -0.56% | 2.9천 |
|---|
| 2026.09.10 | ₩51,402 | ₩51,402 | ₩51,175 | ₩51,236 | -0.32% | 2.4천 |
|---|
| 2026.09.09 | ₩51,682 | ₩51,762 | ₩51,669 | ₩51,669 | -0.03% | 600 |
|---|
| 2026.09.08 | ₩52,430 | ₩52,670 | ₩52,280 | ₩52,280 | -0.29% | 1천 |
|---|
| 2026.09.04 | ₩52,363 | ₩52,563 | ₩52,363 | ₩52,517 | +0.29% | 2.2천 |
|---|
| 2026.09.03 | ₩52,403 | ₩52,463 | ₩52,403 | ₩52,443 | +0.08% | 2.4천 |
|---|
| 2026.09.02 | ₩52,001 | ₩52,003 | ₩51,816 | ₩51,949 | -0.10% | 4.2천 |
|---|
| 2026.09.01 | ₩51,816 | ₩52,096 | ₩51,656 | ₩51,656 | -0.31% | 2.2천 |
|---|
| 2026.08.31 | ₩52,323 | ₩52,483 | ₩52,003 | ₩52,177 | -0.28% | 7.4천 |
|---|
| 2026.08.28 | ₩52,737 | ₩52,737 | ₩52,124 | ₩52,275 | -0.88% | 1천 |
|---|
| 2026.08.27 | ₩52,270 | ₩52,296 | ₩52,210 | ₩52,296 | +0.05% | 1.9천 |
|---|
| 2026.08.26 | ₩52,577 | ₩52,590 | ₩52,444 | ₩52,444 | -0.25% | 2.4천 |
|---|
| 2026.08.25 | ₩52,623 | ₩52,738 | ₩52,603 | ₩52,738 | +0.22% | 1천 |
|---|
| 2026.08.24 | ₩52,350 | ₩52,490 | ₩52,350 | ₩52,456 | +0.20% | 3.6천 |
|---|
| 2026.08.21 | ₩52,483 | ₩52,683 | ₩52,416 | ₩52,416 | -0.13% | 1.6천 |
|---|
| 2026.08.20 | ₩51,883 | ₩52,029 | ₩51,883 | ₩51,949 | +0.13% | 1.1천 |
|---|
| 2026.08.19 | ₩52,323 | ₩52,323 | ₩52,109 | ₩52,143 | -0.34% | 1.8천 |
|---|
| 2026.08.18 | ₩52,228 | ₩52,230 | ₩51,949 | ₩51,949 | -0.53% | 1.6천 |
|---|
| 2026.08.17 | ₩52,683 | ₩52,737 | ₩52,525 | ₩52,525 | -0.30% | 7.4천 |
|---|
| 2026.08.14 | ₩52,817 | ₩52,817 | ₩52,603 | ₩52,651 | -0.31% | 4.8천 |
|---|
| 2026.08.13 | ₩52,763 | ₩52,777 | ₩52,697 | ₩52,725 | -0.07% | 1.8만 |
|---|
| 2026.08.12 | ₩52,830 | ₩52,830 | ₩52,650 | ₩52,657 | -0.33% | 3.1천 |
|---|
| 2026.08.11 | ₩52,523 | ₩55,113 | ₩51,636 | ₩51,636 | -1.69% | 5.1천 |
|---|
| 2026.08.10 | ₩52,763 | ₩53,311 | ₩52,450 | ₩52,631 | -0.25% | 5.4천 |
|---|
| 2026.08.07 | ₩52,683 | ₩52,683 | ₩52,670 | ₩52,675 | -0.02% | 800 |
|---|
| 2026.08.06 | ₩52,270 | ₩52,270 | ₩52,029 | ₩52,129 | -0.27% | 1.1천 |
|---|
| 2026.08.05 | ₩52,363 | ₩52,363 | ₩52,124 | ₩52,124 | -0.46% | 1.2천 |
|---|
| 2026.08.04 | ₩51,736 | ₩52,033 | ₩51,736 | ₩52,033 | +0.58% | 6.7천 |
|---|
| 2026.08.03 | ₩51,455 | ₩53,097 | ₩51,455 | ₩51,609 | +0.30% | 1.8만 |
|---|
| 2026.07.31 | ₩51,509 | ₩51,549 | ₩51,028 | ₩51,419 | -0.17% | 8.5천 |
|---|
| 2026.07.30 | ₩51,455 | ₩51,829 | ₩51,455 | ₩51,789 | +0.65% | 3천 |
|---|
| 2026.07.29 | ₩50,614 | ₩55,513 | ₩50,577 | ₩50,577 | -0.07% | 9천 |
|---|
| 2026.07.28 | ₩50,548 | ₩50,803 | ₩50,534 | ₩50,803 | +0.50% | 1천 |
|---|
| 2026.07.27 | ₩51,108 | ₩51,122 | ₩50,708 | ₩50,768 | -0.67% | 1천 |
|---|
| 2026.07.24 | ₩50,815 | ₩50,868 | ₩50,635 | ₩50,635 | -0.35% | 1.6천 |
|---|
| 2026.07.23 | ₩50,481 | ₩50,481 | ₩50,377 | ₩50,377 | -0.21% | 200 |
|---|
| 2026.07.22 | ₩51,202 | ₩51,202 | ₩51,028 | ₩51,028 | -0.34% | 700 |
|---|
| 2026.07.21 | ₩50,741 | ₩51,015 | ₩50,741 | ₩51,015 | +0.54% | 300 |
|---|
| 2026.07.20 | ₩50,881 | ₩50,881 | ₩50,361 | ₩50,421 | -0.91% | 2.9천 |
|---|
| 2026.07.17 | ₩50,601 | ₩50,828 | ₩50,601 | ₩50,788 | +0.37% | 900 |
|---|
| 2026.07.16 | ₩51,048 | ₩51,048 | ₩51,048 | ₩51,048 | 0.00% | 300 |
|---|
| 2026.07.15 | ₩51,389 | ₩51,469 | ₩51,242 | ₩51,349 | -0.08% | 3.4천 |
|---|
| 2026.07.14 | ₩51,389 | ₩51,389 | ₩51,103 | ₩51,103 | -0.56% | 800 |
|---|
| 2026.07.13 | ₩51,175 | ₩51,175 | ₩50,735 | ₩50,735 | -0.86% | 700 |
|---|
| 2026.07.10 | ₩51,455 | ₩51,455 | ₩51,307 | ₩51,307 | -0.29% | 700 |
|---|
| 2026.07.09 | ₩52,456 | ₩52,456 | ₩51,095 | ₩51,242 | -2.32% | 2.6천 |
|---|
| 2026.07.08 | ₩50,401 | ₩50,815 | ₩50,401 | ₩50,768 | +0.73% | 3.8천 |
|---|
| 2026.07.07 | ₩51,309 | ₩51,309 | ₩51,104 | ₩51,104 | -0.40% | 500 |
|---|
| 2026.07.06 | ₩51,589 | ₩51,829 | ₩51,589 | ₩51,829 | +0.47% | 1.3천 |
|---|
| 2026.07.02 | ₩51,279 | ₩51,279 | ₩51,279 | ₩51,279 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩50,788 | ₩50,815 | ₩50,736 | ₩50,736 | -0.10% | 800 |
|---|
| 2026.06.30 | ₩50,855 | ₩51,295 | ₩50,775 | ₩51,187 | +0.65% | 1.2만 |
|---|
| 2026.06.29 | ₩50,735 | ₩51,188 | ₩50,721 | ₩51,188 | +0.89% | 6.2천 |
|---|
| 2026.06.26 | ₩50,281 | ₩50,614 | ₩50,281 | ₩50,438 | +0.31% | 4.3천 |
|---|
| 2026.06.25 | ₩50,895 | ₩50,948 | ₩50,561 | ₩50,639 | -0.50% | 3.6천 |
|---|
| 2026.06.24 | ₩50,254 | ₩50,254 | ₩50,147 | ₩50,221 | -0.07% | 800 |
|---|
| 2026.06.23 | ₩50,081 | ₩50,214 | ₩49,934 | ₩50,121 | +0.08% | 4.4천 |
|---|
| 2026.06.22 | ₩49,520 | ₩53,144 | ₩49,520 | ₩51,195 | +3.38% | 3.7천 |
|---|
| 2026.06.18 | ₩51,242 | ₩51,248 | ₩51,122 | ₩51,248 | +0.01% | 1천 |
|---|
| 2026.06.17 | ₩52,310 | ₩52,310 | ₩51,736 | ₩51,736 | -1.10% | 600 |
|---|
| 2026.06.16 | ₩52,003 | ₩52,003 | ₩51,756 | ₩51,756 | -0.47% | 1천 |
|---|
| 2026.06.15 | ₩51,135 | ₩52,029 | ₩51,135 | ₩51,721 | +1.15% | 1.1천 |
|---|
| 2026.06.12 | ₩51,215 | ₩51,549 | ₩51,215 | ₩51,415 | +0.39% | 500 |
|---|
| 2026.06.11 | ₩51,398 | ₩51,398 | ₩51,398 | ₩51,398 | 0.00% | 400 |
|---|
| 2026.06.10 | ₩50,041 | ₩50,041 | ₩49,860 | ₩49,860 | -0.36% | 2.3천 |
|---|
| 2026.06.09 | ₩50,147 | ₩50,390 | ₩50,147 | ₩50,390 | +0.48% | 700 |
|---|
| 2026.06.08 | ₩50,362 | ₩50,362 | ₩50,214 | ₩50,283 | -0.16% | 5.9천 |
|---|
| 2026.06.05 | ₩50,881 | ₩50,881 | ₩49,880 | ₩49,880 | -1.97% | 3.2천 |
|---|
| 2026.06.04 | ₩51,362 | ₩51,669 | ₩51,335 | ₩51,343 | -0.04% | 2.4만 |
|---|
| 2026.06.03 | ₩50,761 | ₩51,188 | ₩50,761 | ₩50,935 | +0.34% | 1.4천 |
|---|
| 2026.06.02 | ₩51,309 | ₩51,309 | ₩51,062 | ₩51,180 | -0.25% | 900 |
|---|
| 2026.06.01 | ₩50,895 | ₩50,948 | ₩50,895 | ₩50,908 | +0.03% | 1.4천 |
|---|
| 2026.05.29 | ₩51,215 | ₩51,215 | ₩50,962 | ₩51,011 | -0.40% | 1.9천 |
|---|
| 2026.05.28 | ₩50,828 | ₩50,968 | ₩50,828 | ₩50,968 | +0.28% | 800 |
|---|
| 2026.05.27 | ₩50,948 | ₩50,948 | ₩50,908 | ₩50,935 | -0.03% | 1.7천 |
|---|
| 2026.05.26 | ₩51,148 | ₩51,148 | ₩51,068 | ₩51,115 | -0.07% | 500 |
|---|
| 2026.05.22 | ₩50,761 | ₩50,801 | ₩50,581 | ₩50,581 | -0.35% | 1천 |
|---|
| 2026.05.21 | ₩50,027 | ₩50,606 | ₩50,027 | ₩50,606 | +1.16% | 300 |
|---|
| 2026.05.20 | ₩49,453 | ₩50,261 | ₩49,453 | ₩50,259 | +1.63% | 1.1천 |
|---|
| 2026.05.19 | ₩49,507 | ₩49,707 | ₩49,460 | ₩49,460 | -0.09% | 500 |
|---|
| 2026.05.18 | ₩49,920 | ₩49,920 | ₩49,814 | ₩49,872 | -0.10% | 1.4천 |
|---|
| 2026.05.15 | ₩49,667 | ₩49,667 | ₩49,441 | ₩49,441 | -0.45% | 1.9천 |
|---|
| 2026.05.14 | ₩50,321 | ₩50,468 | ₩50,243 | ₩50,243 | -0.15% | 2.4천 |
|---|
| 2026.05.13 | ₩49,947 | ₩50,428 | ₩49,947 | ₩50,428 | +0.96% | 500 |
|---|
| 2026.05.12 | ₩49,880 | ₩50,055 | ₩49,747 | ₩50,055 | +0.35% | 900 |
|---|
| 2026.05.11 | ₩50,534 | ₩50,534 | ₩50,361 | ₩50,378 | -0.31% | 400 |
|---|
| 2026.05.08 | ₩50,348 | ₩50,641 | ₩50,348 | ₩50,473 | +0.25% | 1.1천 |
|---|
| 2026.05.07 | ₩50,628 | ₩50,628 | ₩49,827 | ₩49,871 | -1.49% | 5천 |
|---|
| 2026.05.06 | ₩50,468 | ₩50,743 | ₩50,468 | ₩50,743 | +0.54% | 700 |
|---|
| 2026.05.05 | ₩49,053 | ₩49,399 | ₩49,053 | ₩49,399 | +0.70% | 400 |
|---|
| 2026.05.04 | ₩49,160 | ₩49,266 | ₩48,759 | ₩48,819 | -0.69% | 2.3천 |
|---|
| 2026.05.01 | ₩49,520 | ₩49,640 | ₩49,485 | ₩49,485 | -0.07% | 4천 |
|---|
| 2026.04.30 | ₩48,986 | ₩49,620 | ₩48,986 | ₩49,620 | +1.29% | 3.4천 |
|---|
| 2026.04.29 | ₩48,506 | ₩48,539 | ₩48,372 | ₩48,408 | -0.20% | 2.2천 |
|---|
| 2026.04.28 | ₩48,813 | ₩48,813 | ₩48,779 | ₩48,793 | -0.04% | 2.3천 |
|---|
| 2026.04.27 | ₩49,225 | ₩49,225 | ₩49,225 | ₩49,225 | 0.00% | 1.4천 |
|---|
| 2026.04.24 | ₩49,200 | ₩49,338 | ₩49,200 | ₩49,338 | +0.28% | 1.7만 |
|---|
| 2026.04.23 | ₩49,320 | ₩49,627 | ₩48,719 | ₩49,150 | -0.34% | 1.1만 |
|---|
| 2026.04.22 | ₩49,507 | ₩49,561 | ₩49,480 | ₩49,561 | +0.11% | 500 |
|---|
| 2026.04.21 | ₩49,680 | ₩49,680 | ₩49,471 | ₩49,471 | -0.42% | 800 |
|---|
| 2026.04.20 | ₩50,468 | ₩50,468 | ₩50,281 | ₩50,388 | -0.16% | 5천 |
|---|
| 2026.04.17 | ₩50,781 | ₩50,781 | ₩50,456 | ₩50,589 | -0.38% | 800 |
|---|
| 2026.04.16 | ₩49,974 | ₩49,974 | ₩49,882 | ₩49,882 | -0.18% | 200 |
|---|
| 2026.04.15 | ₩50,107 | ₩50,107 | ₩49,855 | ₩50,074 | -0.07% | 1.7천 |
|---|
| 2026.04.14 | ₩47,598 | ₩50,121 | ₩47,598 | ₩50,074 | +5.20% | 4.7천 |
|---|
| 2026.04.13 | ₩48,999 | ₩49,593 | ₩48,999 | ₩49,593 | +1.21% | 4.2천 |
|---|
| 2026.04.10 | ₩49,320 | ₩49,600 | ₩49,206 | ₩49,324 | +0.01% | 2.4천 |
|---|
| 2026.04.09 | ₩48,786 | ₩49,306 | ₩48,786 | ₩49,290 | +1.03% | 1.4천 |
|---|
| 2026.04.08 | ₩43,941 | ₩49,433 | ₩43,941 | ₩49,322 | +12.25% | 1.1천 |
|---|
| 2026.04.07 | ₩47,051 | ₩47,502 | ₩46,810 | ₩47,502 | +0.96% | 2.7천 |
|---|
| 2026.04.06 | ₩47,318 | ₩47,598 | ₩47,278 | ₩47,508 | +0.40% | 4.4천 |
|---|
| 2026.04.02 | ₩47,024 | ₩47,371 | ₩47,024 | ₩47,324 | +0.64% | 1.7천 |
|---|
| 2026.04.01 | ₩47,711 | ₩47,958 | ₩47,585 | ₩47,643 | -0.14% | 2.1천 |
|---|
| 2026.03.31 | ₩46,263 | ₩46,905 | ₩46,083 | ₩46,905 | +1.39% | 6.6천 |
|---|
| 2026.03.30 | ₩45,542 | ₩45,662 | ₩45,482 | ₩45,482 | -0.13% | 1.1천 |
|---|
| 2026.03.27 | ₩45,703 | ₩45,743 | ₩45,215 | ₩45,226 | -1.04% | 1.5만 |
|---|
| 2026.03.26 | ₩46,196 | ₩46,317 | ₩45,502 | ₩45,833 | -0.79% | 1.5천 |
|---|
| 2026.03.25 | ₩46,829 | ₩46,829 | ₩46,829 | ₩46,829 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩45,729 | ₩46,246 | ₩45,729 | ₩46,246 | +1.13% | 300 |
|---|
| 2026.03.23 | ₩45,889 | ₩47,051 | ₩45,889 | ₩46,276 | +0.84% | 1.1만 |
|---|
| 2026.03.20 | ₩46,503 | ₩46,503 | ₩45,295 | ₩45,295 | -2.60% | 800 |
|---|
| 2026.03.19 | ₩45,983 | ₩46,626 | ₩45,983 | ₩46,626 | +1.40% | 3.8천 |
|---|
| 2026.03.18 | ₩47,217 | ₩47,217 | ₩46,721 | ₩46,721 | -1.05% | 1.1천 |
|---|
| 2026.03.17 | ₩47,771 | ₩47,798 | ₩46,330 | ₩47,538 | -0.49% | 5.5천 |
|---|
| 2026.03.16 | ₩47,331 | ₩47,435 | ₩47,278 | ₩47,435 | +0.22% | 1.3천 |
|---|
| 2026.03.13 | ₩47,424 | ₩47,424 | ₩46,503 | ₩46,585 | -1.77% | 5.4천 |
|---|
| 2026.03.12 | ₩47,378 | ₩47,378 | ₩47,227 | ₩47,227 | -0.32% | 400 |
|---|
| 2026.03.11 | ₩47,849 | ₩47,885 | ₩47,785 | ₩47,885 | +0.08% | 600 |
|---|
| 2026.03.10 | ₩48,187 | ₩48,187 | ₩48,098 | ₩48,098 | -0.18% | 600 |
|---|
| 2026.03.09 | ₩46,984 | ₩48,026 | ₩46,730 | ₩48,026 | +2.22% | 1.3천 |
|---|
| 2026.03.06 | ₩47,531 | ₩47,678 | ₩47,531 | ₩47,659 | +0.27% | 1.4천 |
|---|
| 2026.03.05 | ₩48,506 | ₩48,559 | ₩48,080 | ₩48,080 | -0.88% | 6.5천 |
|---|
| 2026.03.04 | ₩48,706 | ₩49,160 | ₩48,706 | ₩49,069 | +0.75% | 1.1천 |
|---|
| 2026.03.03 | ₩48,172 | ₩48,539 | ₩47,464 | ₩48,401 | +0.48% | 3.9천 |
|---|
| 2026.03.02 | ₩50,081 | ₩50,114 | ₩49,880 | ₩50,114 | +0.07% | 6.3천 |
|---|
| 2026.02.27 | ₩51,362 | ₩51,362 | ₩51,122 | ₩51,152 | -0.41% | 1.4천 |
|---|
| 2026.02.26 | ₩51,335 | ₩51,335 | ₩50,962 | ₩51,215 | -0.23% | 1.3천 |
|---|
| 2026.02.25 | ₩51,162 | ₩51,309 | ₩50,588 | ₩51,155 | -0.01% | 1.2만 |
|---|
| 2026.02.24 | ₩50,641 | ₩50,741 | ₩49,386 | ₩50,707 | +0.13% | 5.1천 |
|---|
| 2026.02.23 | ₩50,695 | ₩50,695 | ₩49,920 | ₩50,552 | -0.28% | 3.1천 |
|---|
| 2026.02.20 | ₩50,281 | ₩50,895 | ₩50,281 | ₩50,819 | +1.07% | 1.4천 |
|---|
| 2026.02.19 | ₩50,307 | ₩50,425 | ₩50,234 | ₩50,425 | +0.23% | 3.7천 |
|---|
| 2026.02.18 | ₩50,468 | ₩50,815 | ₩50,468 | ₩50,501 | +0.07% | 3.6천 |
|---|
| 2026.02.17 | ₩50,401 | ₩50,593 | ₩50,326 | ₩50,593 | +0.38% | 1.8천 |
|---|
| 2026.02.13 | ₩50,655 | ₩50,855 | ₩50,628 | ₩50,680 | +0.05% | 1.9천 |
|---|
| 2026.02.12 | ₩51,295 | ₩51,295 | ₩50,428 | ₩50,680 | -1.20% | 2.1천 |
|---|
| 2026.02.11 | ₩51,162 | ₩51,242 | ₩50,935 | ₩51,242 | +0.16% | 800 |
|---|
| 2026.02.10 | ₩50,908 | ₩50,908 | ₩50,811 | ₩50,811 | -0.19% | 300 |
|---|
| 2026.02.09 | ₩50,241 | ₩50,552 | ₩50,241 | ₩50,552 | +0.62% | 700 |
|---|
| 2026.02.06 | ₩49,640 | ₩49,840 | ₩49,640 | ₩49,807 | +0.34% | 800 |
|---|
| 2026.02.05 | ₩49,026 | ₩49,026 | ₩48,719 | ₩48,819 | -0.42% | 1.6천 |
|---|
| 2026.02.04 | ₩49,827 | ₩49,827 | ₩49,346 | ₩49,394 | -0.87% | 3.2천 |
|---|
| 2026.02.03 | ₩49,306 | ₩49,306 | ₩48,986 | ₩49,285 | -0.04% | 7.6천 |
|---|
| 2026.02.02 | ₩49,320 | ₩49,455 | ₩49,293 | ₩49,455 | +0.27% | 1.6천 |
|---|
| 2026.01.30 | ₩49,613 | ₩49,613 | ₩49,237 | ₩49,245 | -0.74% | 2.6천 |
|---|
| 2026.01.29 | ₩49,346 | ₩49,669 | ₩49,346 | ₩49,669 | +0.65% | 400 |
|---|
| 2026.01.28 | ₩49,306 | ₩49,306 | ₩48,850 | ₩49,213 | -0.19% | 8.1천 |
|---|
| 2026.01.27 | ₩49,533 | ₩49,754 | ₩49,507 | ₩49,754 | +0.44% | 4.4천 |
|---|
| 2026.01.26 | ₩49,106 | ₩49,133 | ₩49,013 | ₩49,058 | -0.10% | 2.3천 |
|---|
| 2026.01.23 | ₩48,399 | ₩48,692 | ₩48,225 | ₩48,652 | +0.52% | 2.8천 |
|---|
| 2026.01.22 | ₩48,639 | ₩48,652 | ₩48,412 | ₩48,570 | -0.14% | 3.9천 |
|---|
| 2026.01.21 | ₩47,785 | ₩48,259 | ₩47,705 | ₩48,259 | +0.99% | 2천 |
|---|
| 2026.01.20 | ₩47,892 | ₩47,918 | ₩47,731 | ₩47,751 | -0.29% | 1.7천 |
|---|
| 2026.01.16 | ₩48,425 | ₩48,546 | ₩48,352 | ₩48,474 | +0.10% | 3.4천 |
|---|
| 2026.01.15 | ₩48,572 | ₩48,592 | ₩48,534 | ₩48,534 | -0.08% | 1.5천 |
|---|
| 2026.01.14 | ₩48,292 | ₩48,380 | ₩48,292 | ₩48,380 | +0.18% | 5.1천 |
|---|
| 2026.01.13 | ₩48,572 | ₩48,572 | ₩48,212 | ₩48,259 | -0.65% | 1.9천 |
|---|
| 2026.01.12 | ₩48,586 | ₩48,600 | ₩48,492 | ₩48,600 | +0.03% | 1.6천 |
|---|
| 2026.01.09 | ₩48,025 | ₩48,265 | ₩48,025 | ₩48,265 | +0.50% | 4천 |
|---|
| 2026.01.08 | ₩47,598 | ₩47,825 | ₩47,598 | ₩47,726 | +0.27% | 5천 |
|---|
| 2026.01.07 | ₩48,025 | ₩48,025 | ₩47,918 | ₩47,918 | -0.22% | 3.6천 |
|---|
| 2026.01.06 | ₩48,239 | ₩48,252 | ₩48,172 | ₩48,237 | -0.00% | 3.4천 |
|---|
| 2026.01.05 | ₩47,825 | ₩48,033 | ₩47,825 | ₩48,024 | +0.42% | 2천 |
|---|
| 2026.01.02 | ₩47,504 | ₩47,545 | ₩46,717 | ₩47,387 | -0.25% | 1.2만 |
|---|
| 2025.12.31 | ₩47,144 | ₩47,144 | ₩46,864 | ₩46,969 | -0.37% | 4.3천 |
|---|
| 2025.12.30 | ₩47,171 | ₩47,278 | ₩47,024 | ₩47,278 | +0.23% | 9.6천 |
|---|
| 2025.12.29 | ₩47,157 | ₩50,281 | ₩46,984 | ₩47,129 | -0.06% | 9.9천 |
|---|
| 2025.12.26 | ₩47,144 | ₩47,204 | ₩47,144 | ₩47,204 | +0.13% | 2천 |
|---|
| 2025.12.24 | ₩47,011 | ₩47,111 | ₩46,603 | ₩47,109 | +0.21% | 1.8천 |
|---|
| 2025.12.23 | ₩47,157 | ₩47,157 | ₩47,011 | ₩47,083 | -0.16% | 2.6천 |
|---|
| 2025.12.22 | ₩47,358 | ₩47,358 | ₩46,664 | ₩46,730 | -1.32% | 4.2천 |
|---|
| 2025.12.19 | ₩46,650 | ₩46,688 | ₩45,967 | ₩46,591 | -0.13% | 6.5천 |
|---|
| 2025.12.18 | ₩47,591 | ₩47,693 | ₩46,997 | ₩47,561 | -0.06% | 3.8천 |
|---|
| 2025.12.17 | ₩47,478 | ₩47,558 | ₩47,193 | ₩47,193 | -0.60% | 2.8천 |
|---|
| 2025.12.16 | ₩47,905 | ₩47,905 | ₩47,641 | ₩47,738 | -0.35% | 700 |
|---|
| 2025.12.15 | ₩48,118 | ₩48,132 | ₩47,011 | ₩47,872 | -0.51% | 1.8만 |
|---|
| 2025.12.12 | ₩47,731 | ₩47,758 | ₩47,384 | ₩47,399 | -0.70% | 6.2천 |
|---|
| 2025.12.11 | ₩47,598 | ₩47,852 | ₩47,598 | ₩47,797 | +0.42% | 3.5천 |
|---|
| 2025.12.10 | ₩47,144 | ₩47,559 | ₩46,821 | ₩47,559 | +0.88% | 6.2천 |
|---|
| 2025.12.09 | ₩46,997 | ₩47,318 | ₩46,984 | ₩46,984 | -0.03% | 1.4만 |
|---|
| 2025.12.08 | ₩47,064 | ₩47,151 | ₩46,144 | ₩47,093 | +0.06% | 3.7천 |
|---|
| 2025.12.05 | ₩45,876 | ₩47,625 | ₩45,876 | ₩47,364 | +3.24% | 1.8천 |
|---|
| 2025.12.04 | ₩47,605 | ₩47,665 | ₩47,344 | ₩47,358 | -0.52% | 1.1천 |
|---|
| 2025.12.03 | ₩47,271 | ₩47,304 | ₩47,211 | ₩47,304 | +0.07% | 3천 |
|---|
| 2025.12.02 | ₩47,625 | ₩47,625 | ₩46,944 | ₩47,071 | -1.16% | 2.5천 |
|---|
| 2025.12.01 | ₩47,117 | ₩47,184 | ₩46,023 | ₩46,939 | -0.38% | 2.1만 |
|---|
| 2025.11.28 | ₩47,077 | ₩47,251 | ₩47,004 | ₩47,199 | +0.26% | 1.2천 |
|---|
| 2025.11.26 | ₩47,011 | ₩47,023 | ₩46,944 | ₩47,023 | +0.03% | 600 |
|---|
| 2025.11.25 | ₩46,276 | ₩46,410 | ₩46,256 | ₩46,355 | +0.17% | 5천 |
|---|
| 2025.11.24 | ₩45,956 | ₩45,956 | ₩45,729 | ₩45,952 | -0.01% | 7.3천 |
|---|
| 2025.11.21 | ₩45,649 | ₩45,876 | ₩45,502 | ₩45,876 | +0.50% | 1.4천 |
|---|
| 2025.11.20 | ₩45,126 | ₩45,126 | ₩45,126 | ₩45,126 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩45,783 | ₩45,903 | ₩45,622 | ₩45,836 | +0.12% | 2.9천 |
|---|
| 2025.11.18 | ₩45,889 | ₩45,983 | ₩45,662 | ₩45,892 | +0.01% | 3천 |
|---|
| 2025.11.17 | ₩47,064 | ₩47,064 | ₩46,463 | ₩46,637 | -0.91% | 1.1만 |
|---|
| 2025.11.14 | ₩47,211 | ₩47,291 | ₩47,131 | ₩47,217 | +0.01% | 2.4천 |
|---|
| 2025.11.13 | ₩47,545 | ₩47,743 | ₩47,224 | ₩47,251 | -0.62% | 5.9천 |
|---|
| 2025.11.12 | ₩47,731 | ₩47,831 | ₩47,731 | ₩47,831 | +0.21% | 600 |
|---|
| 2025.11.11 | ₩47,551 | ₩47,551 | ₩47,551 | ₩47,551 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩47,004 | ₩47,084 | ₩46,917 | ₩47,084 | +0.17% | 3.8천 |
|---|
| 2025.11.07 | ₩46,383 | ₩46,637 | ₩46,263 | ₩46,593 | +0.45% | 1천 |
|---|
| 2025.11.06 | ₩46,670 | ₩46,670 | ₩46,482 | ₩46,482 | -0.40% | 1.9천 |
|---|
| 2025.11.05 | ₩46,343 | ₩46,770 | ₩46,343 | ₩46,676 | +0.72% | 3.2천 |
|---|
| 2025.11.04 | ₩46,477 | ₩46,477 | ₩46,276 | ₩46,343 | -0.29% | 6.3천 |
|---|
| 2025.11.03 | ₩46,744 | ₩46,917 | ₩46,744 | ₩46,850 | +0.23% | 3천 |
|---|
| 2025.10.31 | ₩47,037 | ₩47,037 | ₩46,773 | ₩46,872 | -0.35% | 1.9천 |
|---|
| 2025.10.30 | ₩47,064 | ₩47,197 | ₩47,064 | ₩47,104 | +0.09% | 900 |
|---|
| 2025.10.29 | ₩47,451 | ₩47,598 | ₩46,130 | ₩47,252 | -0.42% | 4.2천 |
|---|
| 2025.10.28 | ₩47,598 | ₩47,758 | ₩47,598 | ₩47,685 | +0.18% | 3.5천 |
|---|
| 2025.10.27 | ₩47,665 | ₩47,725 | ₩47,665 | ₩47,725 | +0.13% | 700 |
|---|
| 2025.10.24 | ₩47,371 | ₩47,451 | ₩47,291 | ₩47,424 | +0.11% | 2.1천 |
|---|
| 2025.10.23 | ₩47,224 | ₩47,905 | ₩47,211 | ₩47,251 | +0.06% | 1.4만 |
|---|
| 2025.10.22 | ₩47,011 | ₩47,171 | ₩46,864 | ₩47,019 | +0.02% | 2.8천 |
|---|
| 2025.10.21 | ₩47,331 | ₩47,371 | ₩47,157 | ₩47,234 | -0.21% | 1.4천 |
|---|
| 2025.10.20 | ₩47,504 | ₩47,531 | ₩47,504 | ₩47,531 | +0.06% | 1.4천 |
|---|
| 2025.10.17 | ₩47,011 | ₩47,197 | ₩46,917 | ₩47,183 | +0.37% | 1.4천 |
|---|
| 2025.10.16 | ₩47,197 | ₩47,204 | ₩47,017 | ₩47,100 | -0.21% | 2.9천 |
|---|
| 2025.10.15 | ₩46,797 | ₩46,904 | ₩46,638 | ₩46,813 | +0.03% | 4.7천 |
|---|
| 2025.10.14 | ₩46,116 | ₩46,470 | ₩46,023 | ₩46,470 | +0.77% | 3.7천 |
|---|
| 2025.10.13 | ₩46,076 | ₩46,103 | ₩46,063 | ₩46,103 | +0.06% | 1.5천 |
|---|
| 2025.10.10 | ₩46,597 | ₩46,597 | ₩45,609 | ₩45,669 | -1.99% | 1.3천 |
|---|