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 | ₩49,799 | ₩49,927 | ₩49,719 | ₩49,927 | +0.26% | 2.6천 |
| 2026.10.08 | ₩49,492 | ₩49,539 | ₩49,492 | ₩49,539 | +0.09% | 3.5천 |
| 2026.10.07 | ₩49,772 | ₩49,892 | ₩48,585 | ₩49,505 | -0.54% | 3.1만 |
| 2026.10.06 | ₩50,847 | ₩50,847 | ₩49,639 | ₩50,299 | -1.08% | 3.7만 |
| 2026.10.05 | ₩50,520 | ₩50,578 | ₩50,360 | ₩50,578 | +0.12% | 1만 |
| 2026.10.02 | ₩50,480 | ₩50,626 | ₩50,119 | ₩50,574 | +0.19% | 1.5만 |
| 2026.10.01 | ₩50,159 | ₩50,226 | ₩49,105 | ₩49,973 | -0.37% | 3.9만 |
| 2026.09.30 | ₩49,292 | ₩50,800 | ₩49,292 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,480 |
| +2.41% |
| 2.8만 |
| 2026.09.29 | ₩50,733 | ₩50,840 | ₩49,626 | ₩50,772 | +0.08% | 7.4만 |
|---|
| 2026.09.28 | ₩50,760 | ₩50,980 | ₩50,746 | ₩50,908 | +0.29% | 1.4만 |
|---|
| 2026.09.25 | ₩51,173 | ₩51,347 | ₩51,120 | ₩51,274 | +0.20% | 1.8천 |
|---|
| 2026.09.24 | ₩50,626 | ₩50,750 | ₩50,626 | ₩50,750 | +0.25% | 1.5천 |
|---|
| 2026.09.23 | ₩51,307 | ₩51,307 | ₩50,969 | ₩50,969 | -0.66% | 2.4천 |
|---|
| 2026.09.22 | ₩51,600 | ₩51,926 | ₩51,600 | ₩51,926 | +0.63% | 9.1천 |
|---|
| 2026.09.21 | ₩51,641 | ₩51,654 | ₩49,974 | ₩51,614 | -0.05% | 8.4천 |
|---|
| 2026.09.18 | ₩50,773 | ₩50,960 | ₩50,720 | ₩50,908 | +0.27% | 3.7천 |
|---|
| 2026.09.17 | ₩51,507 | ₩51,574 | ₩51,460 | ₩51,482 | -0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩51,374 | ₩51,374 | ₩50,493 | ₩50,714 | -1.28% | 1.8천 |
|---|
| 2026.09.15 | ₩48,518 | ₩51,147 | ₩48,518 | ₩50,923 | +4.96% | 4.7천 |
|---|
| 2026.09.14 | ₩51,260 | ₩51,260 | ₩51,259 | ₩51,259 | -0.00% | 1.8천 |
|---|
| 2026.09.11 | ₩51,987 | ₩51,987 | ₩51,600 | ₩51,694 | -0.56% | 2.9천 |
|---|
| 2026.09.10 | ₩51,387 | ₩51,387 | ₩51,160 | ₩51,222 | -0.32% | 2.4천 |
|---|
| 2026.09.09 | ₩51,667 | ₩51,747 | ₩51,654 | ₩51,654 | -0.03% | 600 |
|---|
| 2026.09.08 | ₩52,414 | ₩52,655 | ₩52,265 | ₩52,265 | -0.29% | 1천 |
|---|
| 2026.09.04 | ₩52,348 | ₩52,548 | ₩52,348 | ₩52,501 | +0.29% | 2.2천 |
|---|
| 2026.09.03 | ₩52,388 | ₩52,448 | ₩52,388 | ₩52,428 | +0.08% | 2.4천 |
|---|
| 2026.09.02 | ₩51,986 | ₩51,987 | ₩51,801 | ₩51,934 | -0.10% | 4.2천 |
|---|
| 2026.09.01 | ₩51,801 | ₩52,081 | ₩51,641 | ₩51,641 | -0.31% | 2.2천 |
|---|
| 2026.08.31 | ₩52,308 | ₩52,468 | ₩51,987 | ₩52,162 | -0.28% | 7.4천 |
|---|
| 2026.08.28 | ₩52,721 | ₩52,721 | ₩52,109 | ₩52,260 | -0.88% | 1천 |
|---|
| 2026.08.27 | ₩52,254 | ₩52,281 | ₩52,194 | ₩52,281 | +0.05% | 1.9천 |
|---|
| 2026.08.26 | ₩52,561 | ₩52,575 | ₩52,429 | ₩52,429 | -0.25% | 2.4천 |
|---|
| 2026.08.25 | ₩52,608 | ₩52,723 | ₩52,588 | ₩52,723 | +0.22% | 1천 |
|---|
| 2026.08.24 | ₩52,334 | ₩52,474 | ₩52,334 | ₩52,441 | +0.20% | 3.6천 |
|---|
| 2026.08.21 | ₩52,468 | ₩52,668 | ₩52,401 | ₩52,401 | -0.13% | 1.6천 |
|---|
| 2026.08.20 | ₩51,867 | ₩52,014 | ₩51,867 | ₩51,934 | +0.13% | 1.1천 |
|---|
| 2026.08.19 | ₩52,308 | ₩52,308 | ₩52,094 | ₩52,128 | -0.34% | 1.8천 |
|---|
| 2026.08.18 | ₩52,213 | ₩52,214 | ₩51,934 | ₩51,934 | -0.53% | 1.6천 |
|---|
| 2026.08.17 | ₩52,668 | ₩52,721 | ₩52,509 | ₩52,509 | -0.30% | 7.4천 |
|---|
| 2026.08.14 | ₩52,801 | ₩52,801 | ₩52,588 | ₩52,636 | -0.31% | 4.8천 |
|---|
| 2026.08.13 | ₩52,748 | ₩52,761 | ₩52,681 | ₩52,709 | -0.07% | 1.8만 |
|---|
| 2026.08.12 | ₩52,815 | ₩52,815 | ₩52,635 | ₩52,641 | -0.33% | 3.1천 |
|---|
| 2026.08.11 | ₩52,508 | ₩55,097 | ₩51,620 | ₩51,620 | -1.69% | 5.1천 |
|---|
| 2026.08.10 | ₩52,748 | ₩53,295 | ₩52,434 | ₩52,616 | -0.25% | 5.4천 |
|---|
| 2026.08.07 | ₩52,668 | ₩52,668 | ₩52,655 | ₩52,660 | -0.02% | 800 |
|---|
| 2026.08.06 | ₩52,254 | ₩52,254 | ₩52,014 | ₩52,114 | -0.27% | 1.1천 |
|---|
| 2026.08.05 | ₩52,348 | ₩52,348 | ₩52,109 | ₩52,109 | -0.46% | 1.2천 |
|---|
| 2026.08.04 | ₩51,721 | ₩52,018 | ₩51,721 | ₩52,018 | +0.58% | 6.7천 |
|---|
| 2026.08.03 | ₩51,440 | ₩53,082 | ₩51,440 | ₩51,594 | +0.30% | 1.8만 |
|---|
| 2026.07.31 | ₩51,494 | ₩51,534 | ₩51,013 | ₩51,404 | -0.17% | 8.5천 |
|---|
| 2026.07.30 | ₩51,440 | ₩51,814 | ₩51,440 | ₩51,774 | +0.65% | 3천 |
|---|
| 2026.07.29 | ₩50,600 | ₩55,497 | ₩50,562 | ₩50,562 | -0.07% | 9천 |
|---|
| 2026.07.28 | ₩50,533 | ₩50,788 | ₩50,520 | ₩50,788 | +0.50% | 1천 |
|---|
| 2026.07.27 | ₩51,093 | ₩51,107 | ₩50,693 | ₩50,753 | -0.67% | 1천 |
|---|
| 2026.07.24 | ₩50,800 | ₩50,853 | ₩50,620 | ₩50,620 | -0.35% | 1.6천 |
|---|
| 2026.07.23 | ₩50,466 | ₩50,466 | ₩50,362 | ₩50,362 | -0.21% | 200 |
|---|
| 2026.07.22 | ₩51,187 | ₩51,187 | ₩51,013 | ₩51,013 | -0.34% | 700 |
|---|
| 2026.07.21 | ₩50,726 | ₩51,000 | ₩50,726 | ₩51,000 | +0.54% | 300 |
|---|
| 2026.07.20 | ₩50,867 | ₩50,867 | ₩50,346 | ₩50,406 | -0.91% | 2.9천 |
|---|
| 2026.07.17 | ₩50,586 | ₩50,813 | ₩50,586 | ₩50,773 | +0.37% | 900 |
|---|
| 2026.07.16 | ₩51,033 | ₩51,033 | ₩51,033 | ₩51,033 | 0.00% | 300 |
|---|
| 2026.07.15 | ₩51,374 | ₩51,454 | ₩51,227 | ₩51,334 | -0.08% | 3.4천 |
|---|
| 2026.07.14 | ₩51,374 | ₩51,374 | ₩51,088 | ₩51,088 | -0.56% | 800 |
|---|
| 2026.07.13 | ₩51,160 | ₩51,160 | ₩50,720 | ₩50,720 | -0.86% | 700 |
|---|
| 2026.07.10 | ₩51,440 | ₩51,440 | ₩51,292 | ₩51,292 | -0.29% | 700 |
|---|
| 2026.07.09 | ₩52,441 | ₩52,441 | ₩51,080 | ₩51,227 | -2.32% | 2.6천 |
|---|
| 2026.07.08 | ₩50,386 | ₩50,800 | ₩50,386 | ₩50,753 | +0.73% | 3.8천 |
|---|
| 2026.07.07 | ₩51,294 | ₩51,294 | ₩51,089 | ₩51,089 | -0.40% | 500 |
|---|
| 2026.07.06 | ₩51,574 | ₩51,814 | ₩51,574 | ₩51,814 | +0.47% | 1.3천 |
|---|
| 2026.07.02 | ₩51,264 | ₩51,264 | ₩51,264 | ₩51,264 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩50,773 | ₩50,800 | ₩50,721 | ₩50,721 | -0.10% | 800 |
|---|
| 2026.06.30 | ₩50,840 | ₩51,280 | ₩50,760 | ₩51,172 | +0.65% | 1.2만 |
|---|
| 2026.06.29 | ₩50,720 | ₩51,173 | ₩50,706 | ₩51,173 | +0.89% | 6.2천 |
|---|
| 2026.06.26 | ₩50,266 | ₩50,600 | ₩50,266 | ₩50,424 | +0.31% | 4.3천 |
|---|
| 2026.06.25 | ₩50,880 | ₩50,933 | ₩50,546 | ₩50,624 | -0.50% | 3.6천 |
|---|
| 2026.06.24 | ₩50,239 | ₩50,239 | ₩50,133 | ₩50,206 | -0.07% | 800 |
|---|
| 2026.06.23 | ₩50,066 | ₩50,199 | ₩49,919 | ₩50,106 | +0.08% | 4.4천 |
|---|
| 2026.06.22 | ₩49,505 | ₩53,128 | ₩49,505 | ₩51,180 | +3.38% | 3.7천 |
|---|
| 2026.06.18 | ₩51,227 | ₩51,234 | ₩51,107 | ₩51,234 | +0.01% | 1천 |
|---|
| 2026.06.17 | ₩52,294 | ₩52,294 | ₩51,721 | ₩51,721 | -1.10% | 600 |
|---|
| 2026.06.16 | ₩51,987 | ₩51,987 | ₩51,741 | ₩51,741 | -0.47% | 1천 |
|---|
| 2026.06.15 | ₩51,120 | ₩52,014 | ₩51,120 | ₩51,706 | +1.15% | 1.1천 |
|---|
| 2026.06.12 | ₩51,200 | ₩51,534 | ₩51,200 | ₩51,400 | +0.39% | 500 |
|---|
| 2026.06.11 | ₩51,383 | ₩51,383 | ₩51,383 | ₩51,383 | 0.00% | 400 |
|---|
| 2026.06.10 | ₩50,026 | ₩50,026 | ₩49,846 | ₩49,846 | -0.36% | 2.3천 |
|---|
| 2026.06.09 | ₩50,133 | ₩50,376 | ₩50,133 | ₩50,376 | +0.48% | 700 |
|---|
| 2026.06.08 | ₩50,347 | ₩50,347 | ₩50,199 | ₩50,269 | -0.16% | 5.9천 |
|---|
| 2026.06.05 | ₩50,867 | ₩50,867 | ₩49,866 | ₩49,866 | -1.97% | 3.2천 |
|---|
| 2026.06.04 | ₩51,347 | ₩51,654 | ₩51,320 | ₩51,328 | -0.04% | 2.4만 |
|---|
| 2026.06.03 | ₩50,746 | ₩51,173 | ₩50,746 | ₩50,920 | +0.34% | 1.4천 |
|---|
| 2026.06.02 | ₩51,294 | ₩51,294 | ₩51,047 | ₩51,165 | -0.25% | 900 |
|---|
| 2026.06.01 | ₩50,880 | ₩50,933 | ₩50,880 | ₩50,893 | +0.03% | 1.4천 |
|---|
| 2026.05.29 | ₩51,200 | ₩51,200 | ₩50,947 | ₩50,996 | -0.40% | 1.9천 |
|---|
| 2026.05.28 | ₩50,813 | ₩50,953 | ₩50,813 | ₩50,953 | +0.28% | 800 |
|---|
| 2026.05.27 | ₩50,933 | ₩50,933 | ₩50,893 | ₩50,920 | -0.03% | 1.7천 |
|---|
| 2026.05.26 | ₩51,133 | ₩51,133 | ₩51,053 | ₩51,100 | -0.07% | 500 |
|---|
| 2026.05.22 | ₩50,746 | ₩50,787 | ₩50,566 | ₩50,566 | -0.35% | 1천 |
|---|
| 2026.05.21 | ₩50,013 | ₩50,592 | ₩50,013 | ₩50,592 | +1.16% | 300 |
|---|
| 2026.05.20 | ₩49,439 | ₩50,246 | ₩49,439 | ₩50,245 | +1.63% | 1.1천 |
|---|
| 2026.05.19 | ₩49,492 | ₩49,692 | ₩49,445 | ₩49,445 | -0.09% | 500 |
|---|
| 2026.05.18 | ₩49,906 | ₩49,906 | ₩49,799 | ₩49,858 | -0.10% | 1.4천 |
|---|
| 2026.05.15 | ₩49,652 | ₩49,652 | ₩49,427 | ₩49,427 | -0.45% | 1.9천 |
|---|
| 2026.05.14 | ₩50,306 | ₩50,453 | ₩50,229 | ₩50,229 | -0.15% | 2.4천 |
|---|
| 2026.05.13 | ₩49,932 | ₩50,413 | ₩49,932 | ₩50,413 | +0.96% | 500 |
|---|
| 2026.05.12 | ₩49,866 | ₩50,041 | ₩49,732 | ₩50,041 | +0.35% | 900 |
|---|
| 2026.05.11 | ₩50,520 | ₩50,520 | ₩50,346 | ₩50,364 | -0.31% | 400 |
|---|
| 2026.05.08 | ₩50,333 | ₩50,626 | ₩50,333 | ₩50,458 | +0.25% | 1.1천 |
|---|
| 2026.05.07 | ₩50,613 | ₩50,613 | ₩49,812 | ₩49,856 | -1.49% | 5천 |
|---|
| 2026.05.06 | ₩50,453 | ₩50,728 | ₩50,453 | ₩50,728 | +0.54% | 700 |
|---|
| 2026.05.05 | ₩49,038 | ₩49,384 | ₩49,038 | ₩49,384 | +0.70% | 400 |
|---|
| 2026.05.04 | ₩49,145 | ₩49,252 | ₩48,745 | ₩48,805 | -0.69% | 2.3천 |
|---|
| 2026.05.01 | ₩49,505 | ₩49,626 | ₩49,471 | ₩49,471 | -0.07% | 4천 |
|---|
| 2026.04.30 | ₩48,972 | ₩49,606 | ₩48,972 | ₩49,606 | +1.29% | 3.4천 |
|---|
| 2026.04.29 | ₩48,491 | ₩48,525 | ₩48,358 | ₩48,394 | -0.20% | 2.2천 |
|---|
| 2026.04.28 | ₩48,798 | ₩48,798 | ₩48,765 | ₩48,778 | -0.04% | 2.3천 |
|---|
| 2026.04.27 | ₩49,211 | ₩49,211 | ₩49,211 | ₩49,211 | 0.00% | 1.4천 |
|---|
| 2026.04.24 | ₩49,185 | ₩49,324 | ₩49,185 | ₩49,324 | +0.28% | 1.7만 |
|---|
| 2026.04.23 | ₩49,305 | ₩49,612 | ₩48,705 | ₩49,136 | -0.34% | 1.1만 |
|---|
| 2026.04.22 | ₩49,492 | ₩49,547 | ₩49,465 | ₩49,547 | +0.11% | 500 |
|---|
| 2026.04.21 | ₩49,666 | ₩49,666 | ₩49,456 | ₩49,456 | -0.42% | 800 |
|---|
| 2026.04.20 | ₩50,453 | ₩50,453 | ₩50,266 | ₩50,373 | -0.16% | 5천 |
|---|
| 2026.04.17 | ₩50,766 | ₩50,766 | ₩50,441 | ₩50,574 | -0.38% | 800 |
|---|
| 2026.04.16 | ₩49,959 | ₩49,959 | ₩49,867 | ₩49,867 | -0.18% | 200 |
|---|
| 2026.04.15 | ₩50,093 | ₩50,093 | ₩49,840 | ₩50,059 | -0.07% | 1.7천 |
|---|
| 2026.04.14 | ₩47,584 | ₩50,106 | ₩47,584 | ₩50,059 | +5.20% | 4.7천 |
|---|
| 2026.04.13 | ₩48,985 | ₩49,579 | ₩48,985 | ₩49,579 | +1.21% | 4.2천 |
|---|
| 2026.04.10 | ₩49,305 | ₩49,586 | ₩49,192 | ₩49,309 | +0.01% | 2.4천 |
|---|
| 2026.04.09 | ₩48,772 | ₩49,292 | ₩48,772 | ₩49,276 | +1.03% | 1.4천 |
|---|
| 2026.04.08 | ₩43,928 | ₩49,419 | ₩43,928 | ₩49,308 | +12.25% | 1.1천 |
|---|
| 2026.04.07 | ₩47,037 | ₩47,488 | ₩46,797 | ₩47,488 | +0.96% | 2.7천 |
|---|
| 2026.04.06 | ₩47,304 | ₩47,584 | ₩47,264 | ₩47,495 | +0.40% | 4.4천 |
|---|
| 2026.04.02 | ₩47,010 | ₩47,357 | ₩47,010 | ₩47,310 | +0.64% | 1.7천 |
|---|
| 2026.04.01 | ₩47,697 | ₩47,944 | ₩47,571 | ₩47,629 | -0.14% | 2.1천 |
|---|
| 2026.03.31 | ₩46,250 | ₩46,891 | ₩46,069 | ₩46,891 | +1.39% | 6.6천 |
|---|
| 2026.03.30 | ₩45,529 | ₩45,649 | ₩45,469 | ₩45,469 | -0.13% | 1.1천 |
|---|
| 2026.03.27 | ₩45,689 | ₩45,729 | ₩45,202 | ₩45,213 | -1.04% | 1.5만 |
|---|
| 2026.03.26 | ₩46,183 | ₩46,303 | ₩45,489 | ₩45,820 | -0.79% | 1.5천 |
|---|
| 2026.03.25 | ₩46,815 | ₩46,815 | ₩46,815 | ₩46,815 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩45,716 | ₩46,232 | ₩45,716 | ₩46,232 | +1.13% | 300 |
|---|
| 2026.03.23 | ₩45,876 | ₩47,037 | ₩45,876 | ₩46,263 | +0.84% | 1.1만 |
|---|
| 2026.03.20 | ₩46,490 | ₩46,490 | ₩45,282 | ₩45,282 | -2.60% | 800 |
|---|
| 2026.03.19 | ₩45,969 | ₩46,613 | ₩45,969 | ₩46,613 | +1.40% | 3.8천 |
|---|
| 2026.03.18 | ₩47,204 | ₩47,204 | ₩46,707 | ₩46,707 | -1.05% | 1.1천 |
|---|
| 2026.03.17 | ₩47,757 | ₩47,784 | ₩46,316 | ₩47,524 | -0.49% | 5.5천 |
|---|
| 2026.03.16 | ₩47,317 | ₩47,421 | ₩47,264 | ₩47,421 | +0.22% | 1.3천 |
|---|
| 2026.03.13 | ₩47,411 | ₩47,411 | ₩46,490 | ₩46,571 | -1.77% | 5.4천 |
|---|
| 2026.03.12 | ₩47,364 | ₩47,364 | ₩47,213 | ₩47,213 | -0.32% | 400 |
|---|
| 2026.03.11 | ₩47,835 | ₩47,871 | ₩47,771 | ₩47,871 | +0.08% | 600 |
|---|
| 2026.03.10 | ₩48,172 | ₩48,172 | ₩48,084 | ₩48,084 | -0.18% | 600 |
|---|
| 2026.03.09 | ₩46,970 | ₩48,012 | ₩46,717 | ₩48,012 | +2.22% | 1.3천 |
|---|
| 2026.03.06 | ₩47,517 | ₩47,664 | ₩47,517 | ₩47,645 | +0.27% | 1.4천 |
|---|
| 2026.03.05 | ₩48,491 | ₩48,545 | ₩48,066 | ₩48,066 | -0.88% | 6.5천 |
|---|
| 2026.03.04 | ₩48,692 | ₩49,145 | ₩48,692 | ₩49,054 | +0.75% | 1.1천 |
|---|
| 2026.03.03 | ₩48,158 | ₩48,525 | ₩47,451 | ₩48,387 | +0.48% | 3.9천 |
|---|
| 2026.03.02 | ₩50,066 | ₩50,099 | ₩49,866 | ₩50,099 | +0.07% | 6.3천 |
|---|
| 2026.02.27 | ₩51,347 | ₩51,347 | ₩51,107 | ₩51,137 | -0.41% | 1.4천 |
|---|
| 2026.02.26 | ₩51,320 | ₩51,320 | ₩50,947 | ₩51,200 | -0.23% | 1.3천 |
|---|
| 2026.02.25 | ₩51,147 | ₩51,294 | ₩50,573 | ₩51,140 | -0.01% | 1.2만 |
|---|
| 2026.02.24 | ₩50,626 | ₩50,726 | ₩49,372 | ₩50,692 | +0.13% | 5.1천 |
|---|
| 2026.02.23 | ₩50,680 | ₩50,680 | ₩49,906 | ₩50,537 | -0.28% | 3.1천 |
|---|
| 2026.02.20 | ₩50,266 | ₩50,880 | ₩50,266 | ₩50,804 | +1.07% | 1.4천 |
|---|
| 2026.02.19 | ₩50,293 | ₩50,410 | ₩50,219 | ₩50,410 | +0.23% | 3.7천 |
|---|
| 2026.02.18 | ₩50,453 | ₩50,800 | ₩50,453 | ₩50,486 | +0.07% | 3.6천 |
|---|
| 2026.02.17 | ₩50,386 | ₩50,578 | ₩50,311 | ₩50,578 | +0.38% | 1.8천 |
|---|
| 2026.02.13 | ₩50,640 | ₩50,840 | ₩50,613 | ₩50,665 | +0.05% | 1.9천 |
|---|
| 2026.02.12 | ₩51,280 | ₩51,280 | ₩50,413 | ₩50,665 | -1.20% | 2.1천 |
|---|
| 2026.02.11 | ₩51,147 | ₩51,227 | ₩50,920 | ₩51,227 | +0.16% | 800 |
|---|
| 2026.02.10 | ₩50,893 | ₩50,893 | ₩50,796 | ₩50,796 | -0.19% | 300 |
|---|
| 2026.02.09 | ₩50,226 | ₩50,537 | ₩50,226 | ₩50,537 | +0.62% | 700 |
|---|
| 2026.02.06 | ₩49,626 | ₩49,826 | ₩49,626 | ₩49,792 | +0.34% | 800 |
|---|
| 2026.02.05 | ₩49,012 | ₩49,012 | ₩48,705 | ₩48,805 | -0.42% | 1.6천 |
|---|
| 2026.02.04 | ₩49,812 | ₩49,812 | ₩49,332 | ₩49,380 | -0.87% | 3.2천 |
|---|
| 2026.02.03 | ₩49,292 | ₩49,292 | ₩48,972 | ₩49,271 | -0.04% | 7.6천 |
|---|
| 2026.02.02 | ₩49,305 | ₩49,440 | ₩49,279 | ₩49,440 | +0.27% | 1.6천 |
|---|
| 2026.01.30 | ₩49,599 | ₩49,599 | ₩49,223 | ₩49,231 | -0.74% | 2.6천 |
|---|
| 2026.01.29 | ₩49,332 | ₩49,655 | ₩49,332 | ₩49,655 | +0.65% | 400 |
|---|
| 2026.01.28 | ₩49,292 | ₩49,292 | ₩48,836 | ₩49,199 | -0.19% | 8.1천 |
|---|
| 2026.01.27 | ₩49,519 | ₩49,739 | ₩49,492 | ₩49,739 | +0.44% | 4.4천 |
|---|
| 2026.01.26 | ₩49,092 | ₩49,119 | ₩48,998 | ₩49,044 | -0.10% | 2.3천 |
|---|
| 2026.01.23 | ₩48,385 | ₩48,678 | ₩48,211 | ₩48,638 | +0.52% | 2.8천 |
|---|
| 2026.01.22 | ₩48,625 | ₩48,638 | ₩48,398 | ₩48,555 | -0.14% | 3.9천 |
|---|
| 2026.01.21 | ₩47,771 | ₩48,245 | ₩47,691 | ₩48,245 | +0.99% | 2천 |
|---|
| 2026.01.20 | ₩47,878 | ₩47,904 | ₩47,717 | ₩47,737 | -0.29% | 1.7천 |
|---|
| 2026.01.16 | ₩48,411 | ₩48,531 | ₩48,338 | ₩48,459 | +0.10% | 3.4천 |
|---|
| 2026.01.15 | ₩48,558 | ₩48,578 | ₩48,519 | ₩48,519 | -0.08% | 1.5천 |
|---|
| 2026.01.14 | ₩48,278 | ₩48,366 | ₩48,278 | ₩48,366 | +0.18% | 5.1천 |
|---|
| 2026.01.13 | ₩48,558 | ₩48,558 | ₩48,198 | ₩48,245 | -0.65% | 1.9천 |
|---|
| 2026.01.12 | ₩48,571 | ₩48,586 | ₩48,478 | ₩48,586 | +0.03% | 1.6천 |
|---|
| 2026.01.09 | ₩48,011 | ₩48,251 | ₩48,011 | ₩48,251 | +0.50% | 4천 |
|---|
| 2026.01.08 | ₩47,584 | ₩47,811 | ₩47,584 | ₩47,712 | +0.27% | 5천 |
|---|
| 2026.01.07 | ₩48,011 | ₩48,011 | ₩47,904 | ₩47,904 | -0.22% | 3.6천 |
|---|
| 2026.01.06 | ₩48,224 | ₩48,238 | ₩48,158 | ₩48,223 | -0.00% | 3.4천 |
|---|
| 2026.01.05 | ₩47,811 | ₩48,019 | ₩47,811 | ₩48,010 | +0.42% | 2천 |
|---|
| 2026.01.02 | ₩47,491 | ₩47,531 | ₩46,703 | ₩47,373 | -0.25% | 1.2만 |
|---|
| 2025.12.31 | ₩47,130 | ₩47,130 | ₩46,850 | ₩46,955 | -0.37% | 4.3천 |
|---|
| 2025.12.30 | ₩47,157 | ₩47,264 | ₩47,010 | ₩47,264 | +0.23% | 9.6천 |
|---|
| 2025.12.29 | ₩47,144 | ₩50,266 | ₩46,970 | ₩47,116 | -0.06% | 9.9천 |
|---|
| 2025.12.26 | ₩47,130 | ₩47,190 | ₩47,130 | ₩47,190 | +0.13% | 2천 |
|---|
| 2025.12.24 | ₩46,997 | ₩47,097 | ₩46,590 | ₩47,096 | +0.21% | 1.8천 |
|---|
| 2025.12.23 | ₩47,144 | ₩47,144 | ₩46,997 | ₩47,069 | -0.16% | 2.6천 |
|---|
| 2025.12.22 | ₩47,344 | ₩47,344 | ₩46,650 | ₩46,717 | -1.32% | 4.2천 |
|---|
| 2025.12.19 | ₩46,637 | ₩46,674 | ₩45,953 | ₩46,578 | -0.13% | 6.5천 |
|---|
| 2025.12.18 | ₩47,577 | ₩47,679 | ₩46,984 | ₩47,547 | -0.06% | 3.8천 |
|---|
| 2025.12.17 | ₩47,464 | ₩47,544 | ₩47,180 | ₩47,180 | -0.60% | 2.8천 |
|---|
| 2025.12.16 | ₩47,891 | ₩47,891 | ₩47,627 | ₩47,724 | -0.35% | 700 |
|---|
| 2025.12.15 | ₩48,104 | ₩48,118 | ₩46,997 | ₩47,858 | -0.51% | 1.8만 |
|---|
| 2025.12.12 | ₩47,717 | ₩47,744 | ₩47,370 | ₩47,385 | -0.70% | 6.2천 |
|---|
| 2025.12.11 | ₩47,584 | ₩47,838 | ₩47,584 | ₩47,783 | +0.42% | 3.5천 |
|---|
| 2025.12.10 | ₩47,130 | ₩47,545 | ₩46,807 | ₩47,545 | +0.88% | 6.2천 |
|---|
| 2025.12.09 | ₩46,984 | ₩47,304 | ₩46,970 | ₩46,970 | -0.03% | 1.4만 |
|---|
| 2025.12.08 | ₩47,050 | ₩47,137 | ₩46,131 | ₩47,080 | +0.06% | 3.7천 |
|---|
| 2025.12.05 | ₩45,863 | ₩47,611 | ₩45,863 | ₩47,350 | +3.24% | 1.8천 |
|---|
| 2025.12.04 | ₩47,591 | ₩47,651 | ₩47,330 | ₩47,344 | -0.52% | 1.1천 |
|---|
| 2025.12.03 | ₩47,257 | ₩47,290 | ₩47,197 | ₩47,290 | +0.07% | 3천 |
|---|
| 2025.12.02 | ₩47,611 | ₩47,611 | ₩46,930 | ₩47,057 | -1.16% | 2.5천 |
|---|
| 2025.12.01 | ₩47,104 | ₩47,170 | ₩46,009 | ₩46,925 | -0.38% | 2.1만 |
|---|
| 2025.11.28 | ₩47,064 | ₩47,237 | ₩46,990 | ₩47,185 | +0.26% | 1.2천 |
|---|
| 2025.11.26 | ₩46,997 | ₩47,009 | ₩46,930 | ₩47,009 | +0.03% | 600 |
|---|
| 2025.11.25 | ₩46,263 | ₩46,396 | ₩46,243 | ₩46,342 | +0.17% | 5천 |
|---|
| 2025.11.24 | ₩45,943 | ₩45,943 | ₩45,716 | ₩45,939 | -0.01% | 7.3천 |
|---|
| 2025.11.21 | ₩45,636 | ₩45,863 | ₩45,489 | ₩45,863 | +0.50% | 1.4천 |
|---|
| 2025.11.20 | ₩45,113 | ₩45,113 | ₩45,113 | ₩45,113 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩45,769 | ₩45,889 | ₩45,609 | ₩45,823 | +0.12% | 2.9천 |
|---|
| 2025.11.18 | ₩45,876 | ₩45,969 | ₩45,649 | ₩45,879 | +0.01% | 3천 |
|---|
| 2025.11.17 | ₩47,050 | ₩47,050 | ₩46,450 | ₩46,623 | -0.91% | 1.1만 |
|---|
| 2025.11.14 | ₩47,197 | ₩47,277 | ₩47,117 | ₩47,204 | +0.01% | 2.4천 |
|---|
| 2025.11.13 | ₩47,531 | ₩47,729 | ₩47,210 | ₩47,237 | -0.62% | 5.9천 |
|---|
| 2025.11.12 | ₩47,717 | ₩47,818 | ₩47,717 | ₩47,818 | +0.21% | 600 |
|---|
| 2025.11.11 | ₩47,537 | ₩47,537 | ₩47,537 | ₩47,537 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩46,990 | ₩47,070 | ₩46,903 | ₩47,070 | +0.17% | 3.8천 |
|---|
| 2025.11.07 | ₩46,370 | ₩46,623 | ₩46,250 | ₩46,579 | +0.45% | 1천 |
|---|
| 2025.11.06 | ₩46,657 | ₩46,657 | ₩46,468 | ₩46,468 | -0.40% | 1.9천 |
|---|
| 2025.11.05 | ₩46,330 | ₩46,757 | ₩46,330 | ₩46,662 | +0.72% | 3.2천 |
|---|
| 2025.11.04 | ₩46,463 | ₩46,463 | ₩46,263 | ₩46,330 | -0.29% | 6.3천 |
|---|
| 2025.11.03 | ₩46,730 | ₩46,903 | ₩46,730 | ₩46,837 | +0.23% | 3천 |
|---|
| 2025.10.31 | ₩47,024 | ₩47,024 | ₩46,759 | ₩46,858 | -0.35% | 1.9천 |
|---|
| 2025.10.30 | ₩47,050 | ₩47,184 | ₩47,050 | ₩47,090 | +0.09% | 900 |
|---|
| 2025.10.29 | ₩47,437 | ₩47,584 | ₩46,116 | ₩47,238 | -0.42% | 4.2천 |
|---|
| 2025.10.28 | ₩47,584 | ₩47,744 | ₩47,584 | ₩47,671 | +0.18% | 3.5천 |
|---|
| 2025.10.27 | ₩47,651 | ₩47,711 | ₩47,651 | ₩47,711 | +0.13% | 700 |
|---|
| 2025.10.24 | ₩47,357 | ₩47,437 | ₩47,277 | ₩47,411 | +0.11% | 2.1천 |
|---|
| 2025.10.23 | ₩47,210 | ₩47,891 | ₩47,197 | ₩47,237 | +0.06% | 1.4만 |
|---|
| 2025.10.22 | ₩46,997 | ₩47,157 | ₩46,850 | ₩47,005 | +0.02% | 2.8천 |
|---|
| 2025.10.21 | ₩47,317 | ₩47,357 | ₩47,144 | ₩47,220 | -0.21% | 1.4천 |
|---|
| 2025.10.20 | ₩47,491 | ₩47,517 | ₩47,491 | ₩47,517 | +0.06% | 1.4천 |
|---|
| 2025.10.17 | ₩46,997 | ₩47,184 | ₩46,903 | ₩47,169 | +0.37% | 1.4천 |
|---|
| 2025.10.16 | ₩47,184 | ₩47,190 | ₩47,004 | ₩47,086 | -0.21% | 2.9천 |
|---|
| 2025.10.15 | ₩46,783 | ₩46,890 | ₩46,625 | ₩46,799 | +0.03% | 4.7천 |
|---|
| 2025.10.14 | ₩46,103 | ₩46,456 | ₩46,009 | ₩46,456 | +0.77% | 3.7천 |
|---|
| 2025.10.13 | ₩46,063 | ₩46,089 | ₩46,049 | ₩46,089 | +0.06% | 1.5천 |
|---|
| 2025.10.10 | ₩46,583 | ₩46,583 | ₩45,596 | ₩45,656 | -1.99% | 1.3천 |
|---|