시장 데이터를 불러오는 중
전체 종목
Xtrackers MSCI EAFE High Dividend Yield Equity ETF 과거 주가
Xtrackers MSCI EAFE High Dividend Yield Equity ETF · HDEF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtrackers MSCI EAFE High Dividend Yield Equity ETF · HDEF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,432 | ₩43,633 | ₩43,432 | ₩43,566 | +0.31% | 15.4만 |
| 2026.10.08 | ₩43,244 | ₩43,512 | ₩43,099 | ₩43,472 | +0.53% | 15.7만 |
| 2026.10.07 | ₩43,083 | ₩43,284 | ₩43,083 | ₩43,231 | +0.34% | 23만 |
| 2026.10.06 | ₩43,271 | ₩43,417 | ₩43,247 | ₩43,284 | +0.03% | 8.6만 |
| 2026.10.05 | ₩42,922 | ₩43,257 | ₩42,863 | ₩43,110 | +0.44% | 15.6만 |
| 2026.10.02 | ₩43,016 | ₩43,217 | ₩42,989 | ₩43,150 | +0.31% | 26.6만 |
| 2026.10.01 | ₩43,164 | ₩43,164 | ₩42,842 | ₩42,962 | -0.47% | 44.7만 |
| 2026.09.30 | ₩43,807 | ₩43,807 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,378 |
| -0.98% |
| 20.1만 |
| 2026.09.29 | ₩43,794 | ₩43,873 | ₩43,472 | ₩43,700 | -0.21% | 26.8만 |
|---|
| 2026.09.28 | ₩44,116 | ₩44,357 | ₩44,049 | ₩44,236 | +0.27% | 12.9만 |
|---|
| 2026.09.25 | ₩44,223 | ₩44,323 | ₩44,075 | ₩44,290 | +0.15% | 13.7만 |
|---|
| 2026.09.24 | ₩44,049 | ₩44,236 | ₩43,968 | ₩44,129 | +0.18% | 11.5만 |
|---|
| 2026.09.23 | ₩44,089 | ₩44,209 | ₩43,787 | ₩44,022 | -0.15% | 30.2만 |
|---|
| 2026.09.22 | ₩44,504 | ₩44,639 | ₩44,397 | ₩44,518 | +0.03% | 12.4만 |
|---|
| 2026.09.21 | ₩44,679 | ₩44,719 | ₩44,491 | ₩44,545 | -0.30% | 10.5만 |
|---|
| 2026.09.18 | ₩44,504 | ₩44,531 | ₩44,344 | ₩44,411 | -0.21% | 12만 |
|---|
| 2026.09.17 | ₩45,188 | ₩45,363 | ₩45,188 | ₩45,229 | +0.09% | 12.6만 |
|---|
| 2026.09.16 | ₩45,322 | ₩45,356 | ₩44,786 | ₩44,920 | -0.89% | 13.3만 |
|---|
| 2026.09.15 | ₩45,202 | ₩45,282 | ₩45,104 | ₩45,242 | +0.09% | 14만 |
|---|
| 2026.09.14 | ₩45,483 | ₩45,561 | ₩45,242 | ₩45,389 | -0.21% | 10.4만 |
|---|
| 2026.09.11 | ₩45,148 | ₩45,202 | ₩44,960 | ₩45,041 | -0.24% | 22.7만 |
|---|
| 2026.09.10 | ₩45,121 | ₩45,141 | ₩44,799 | ₩44,907 | -0.48% | 20.5만 |
|---|
| 2026.09.09 | ₩45,215 | ₩45,282 | ₩44,934 | ₩45,001 | -0.47% | 39.1만 |
|---|
| 2026.09.08 | ₩45,497 | ₩45,554 | ₩45,296 | ₩45,296 | -0.44% | 12.4만 |
|---|
| 2026.09.04 | ₩45,859 | ₩46,073 | ₩45,852 | ₩46,020 | +0.35% | 9.7만 |
|---|
| 2026.09.03 | ₩46,073 | ₩46,221 | ₩45,959 | ₩46,087 | +0.03% | 10.2만 |
|---|
| 2026.09.02 | ₩45,564 | ₩45,792 | ₩45,564 | ₩45,671 | +0.24% | 12.4만 |
|---|
| 2026.09.01 | ₩45,644 | ₩45,805 | ₩45,524 | ₩45,577 | -0.15% | 9.6만 |
|---|
| 2026.08.31 | ₩45,604 | ₩45,617 | ₩45,389 | ₩45,443 | -0.35% | 6.4만 |
|---|
| 2026.08.28 | ₩45,671 | ₩45,765 | ₩45,423 | ₩45,483 | -0.41% | 13.5만 |
|---|
| 2026.08.27 | ₩45,671 | ₩45,671 | ₩45,457 | ₩45,564 | -0.23% | 9만 |
|---|
| 2026.08.26 | ₩46,181 | ₩46,238 | ₩45,993 | ₩46,006 | -0.38% | 10.7만 |
|---|
| 2026.08.25 | ₩46,194 | ₩46,342 | ₩46,047 | ₩46,301 | +0.23% | 11만 |
|---|
| 2026.08.24 | ₩45,872 | ₩46,154 | ₩45,872 | ₩46,127 | +0.56% | 5.3만 |
|---|
| 2026.08.21 | ₩45,926 | ₩46,140 | ₩45,926 | ₩46,033 | +0.23% | 8.2만 |
|---|
| 2026.08.20 | ₩45,819 | ₩45,953 | ₩45,711 | ₩45,738 | -0.18% | 17.9만 |
|---|
| 2026.08.19 | ₩45,617 | ₩45,899 | ₩45,600 | ₩45,819 | +0.44% | 9.7만 |
|---|
| 2026.08.18 | ₩45,322 | ₩45,528 | ₩45,322 | ₩45,322 | 0.00% | 9.8만 |
|---|
| 2026.08.17 | ₩45,336 | ₩45,403 | ₩45,135 | ₩45,188 | -0.33% | 8.4만 |
|---|
| 2026.08.14 | ₩45,363 | ₩45,483 | ₩45,352 | ₩45,389 | +0.06% | 9만 |
|---|
| 2026.08.13 | ₩45,269 | ₩45,400 | ₩45,223 | ₩45,322 | +0.12% | 9.8만 |
|---|
| 2026.08.12 | ₩45,215 | ₩45,389 | ₩45,202 | ₩45,255 | +0.09% | 8.4만 |
|---|
| 2026.08.11 | ₩45,524 | ₩45,671 | ₩45,431 | ₩45,497 | -0.06% | 8.9만 |
|---|
| 2026.08.10 | ₩45,550 | ₩45,604 | ₩45,485 | ₩45,577 | +0.06% | 8.5만 |
|---|
| 2026.08.07 | ₩45,805 | ₩45,852 | ₩45,698 | ₩45,752 | -0.12% | 17.6만 |
|---|
| 2026.08.06 | ₩45,591 | ₩45,664 | ₩45,336 | ₩45,363 | -0.50% | 10.4만 |
|---|
| 2026.08.05 | ₩45,524 | ₩45,524 | ₩45,235 | ₩45,242 | -0.62% | 8.9만 |
|---|
| 2026.08.04 | ₩45,403 | ₩45,403 | ₩45,202 | ₩45,242 | -0.35% | 12.1만 |
|---|
| 2026.08.03 | ₩45,497 | ₩45,497 | ₩45,229 | ₩45,282 | -0.47% | 10.7만 |
|---|
| 2026.07.31 | ₩45,403 | ₩45,510 | ₩45,121 | ₩45,443 | +0.09% | 9.6만 |
|---|
| 2026.07.30 | ₩45,671 | ₩45,886 | ₩45,546 | ₩45,879 | +0.46% | 10.2만 |
|---|
| 2026.07.29 | ₩45,376 | ₩45,859 | ₩45,376 | ₩45,537 | +0.35% | 12.9만 |
|---|
| 2026.07.28 | ₩45,081 | ₩45,482 | ₩45,081 | ₩45,416 | +0.74% | 10만 |
|---|
| 2026.07.27 | ₩44,786 | ₩45,014 | ₩44,786 | ₩44,818 | +0.07% | 9.5만 |
|---|
| 2026.07.24 | ₩44,639 | ₩44,719 | ₩44,525 | ₩44,639 | 0.00% | 10.2만 |
|---|
| 2026.07.23 | ₩44,236 | ₩44,384 | ₩44,183 | ₩44,317 | +0.18% | 12만 |
|---|
| 2026.07.22 | ₩44,893 | ₩44,920 | ₩44,612 | ₩44,652 | -0.54% | 9.3만 |
|---|
| 2026.07.21 | ₩44,411 | ₩44,478 | ₩44,277 | ₩44,411 | 0.00% | 9만 |
|---|
| 2026.07.20 | ₩44,518 | ₩44,531 | ₩44,277 | ₩44,290 | -0.51% | 10.6만 |
|---|
| 2026.07.17 | ₩44,585 | ₩44,799 | ₩44,504 | ₩44,625 | +0.09% | 13.5만 |
|---|
| 2026.07.16 | ₩44,129 | ₩44,451 | ₩44,116 | ₩44,451 | +0.73% | 12만 |
|---|
| 2026.07.15 | ₩43,941 | ₩44,357 | ₩43,888 | ₩44,250 | +0.70% | 10.5만 |
|---|
| 2026.07.14 | ₩44,183 | ₩44,223 | ₩43,888 | ₩43,888 | -0.67% | 9만 |
|---|
| 2026.07.13 | ₩44,022 | ₩44,109 | ₩43,807 | ₩43,834 | -0.43% | 10.8만 |
|---|
| 2026.07.10 | ₩43,955 | ₩43,955 | ₩43,794 | ₩43,874 | -0.18% | 14.6만 |
|---|
| 2026.07.09 | ₩43,767 | ₩43,901 | ₩43,727 | ₩43,767 | 0.00% | 13.1만 |
|---|
| 2026.07.08 | ₩43,713 | ₩43,888 | ₩43,633 | ₩43,794 | +0.18% | 11.4만 |
|---|
| 2026.07.07 | ₩44,089 | ₩44,235 | ₩43,901 | ₩43,914 | -0.40% | 16.6만 |
|---|
| 2026.07.06 | ₩43,619 | ₩43,713 | ₩43,405 | ₩43,707 | +0.20% | 12.7만 |
|---|
| 2026.07.02 | ₩43,593 | ₩43,961 | ₩43,593 | ₩43,821 | +0.52% | 9.6만 |
|---|
| 2026.07.01 | ₩42,761 | ₩42,907 | ₩42,740 | ₩42,842 | +0.19% | 18.2만 |
|---|
| 2026.06.30 | ₩43,097 | ₩43,192 | ₩42,976 | ₩43,097 | 0.00% | 8.9만 |
|---|
| 2026.06.29 | ₩43,083 | ₩43,324 | ₩43,070 | ₩43,324 | +0.56% | 15.1만 |
|---|
| 2026.06.26 | ₩42,895 | ₩43,137 | ₩42,869 | ₩43,016 | +0.28% | 171.8만 |
|---|
| 2026.06.25 | ₩42,828 | ₩43,029 | ₩42,795 | ₩42,936 | +0.25% | 12.8만 |
|---|
| 2026.06.24 | ₩42,520 | ₩42,681 | ₩42,453 | ₩42,627 | +0.25% | 18.8만 |
|---|
| 2026.06.23 | ₩42,359 | ₩42,600 | ₩42,359 | ₩42,466 | +0.25% | 11.2만 |
|---|
| 2026.06.22 | ₩42,171 | ₩42,572 | ₩42,171 | ₩42,346 | +0.41% | 9.8만 |
|---|
| 2026.06.18 | ₩42,466 | ₩42,480 | ₩42,205 | ₩42,305 | -0.38% | 27.2만 |
|---|
| 2026.06.17 | ₩44,035 | ₩44,102 | ₩43,392 | ₩43,512 | -1.19% | 13.2만 |
|---|
| 2026.06.16 | ₩43,888 | ₩44,129 | ₩43,874 | ₩43,941 | +0.12% | 21.6만 |
|---|
| 2026.06.15 | ₩44,142 | ₩44,142 | ₩43,767 | ₩43,834 | -0.70% | 10.6만 |
|---|
| 2026.06.12 | ₩43,968 | ₩44,196 | ₩43,968 | ₩44,102 | +0.30% | 20.7만 |
|---|
| 2026.06.11 | ₩43,767 | ₩44,209 | ₩43,566 | ₩44,062 | +0.67% | 21.8만 |
|---|
| 2026.06.10 | ₩43,324 | ₩43,622 | ₩43,298 | ₩43,338 | +0.03% | 9.9만 |
|---|
| 2026.06.09 | ₩43,392 | ₩43,471 | ₩43,070 | ₩43,311 | -0.19% | 13만 |
|---|
| 2026.06.08 | ₩43,284 | ₩43,331 | ₩42,989 | ₩43,123 | -0.37% | 13.2만 |
|---|
| 2026.06.05 | ₩43,485 | ₩43,511 | ₩43,004 | ₩43,137 | -0.80% | 22.7만 |
|---|
| 2026.06.04 | ₩43,445 | ₩43,546 | ₩43,378 | ₩43,378 | -0.15% | 40만 |
|---|
| 2026.06.03 | ₩43,190 | ₩43,327 | ₩43,016 | ₩43,016 | -0.40% | 10.4만 |
|---|
| 2026.06.02 | ₩43,365 | ₩43,432 | ₩43,271 | ₩43,432 | +0.15% | 20.9만 |
|---|
| 2026.06.01 | ₩43,499 | ₩43,499 | ₩43,257 | ₩43,311 | -0.43% | 22.7만 |
|---|
| 2026.05.29 | ₩44,116 | ₩44,116 | ₩43,821 | ₩43,821 | -0.67% | 13.5만 |
|---|
| 2026.05.28 | ₩43,941 | ₩44,116 | ₩43,914 | ₩43,968 | +0.06% | 24만 |
|---|
| 2026.05.27 | ₩44,290 | ₩44,451 | ₩44,223 | ₩44,263 | -0.06% | 14.4만 |
|---|
| 2026.05.26 | ₩44,759 | ₩44,759 | ₩44,377 | ₩44,451 | -0.69% | 65.2만 |
|---|
| 2026.05.22 | ₩44,531 | ₩44,585 | ₩44,364 | ₩44,411 | -0.27% | 13.9만 |
|---|
| 2026.05.21 | ₩44,424 | ₩44,826 | ₩44,397 | ₩44,679 | +0.57% | 21.6만 |
|---|
| 2026.05.20 | ₩44,437 | ₩44,799 | ₩44,309 | ₩44,665 | +0.51% | 8.3만 |
|---|
| 2026.05.19 | ₩44,411 | ₩44,558 | ₩44,390 | ₩44,451 | +0.09% | 10.3만 |
|---|
| 2026.05.18 | ₩44,223 | ₩44,562 | ₩44,216 | ₩44,545 | +0.73% | 10.2만 |
|---|
| 2026.05.15 | ₩43,834 | ₩43,932 | ₩43,740 | ₩43,740 | -0.21% | 9.5만 |
|---|
| 2026.05.14 | ₩44,142 | ₩44,255 | ₩44,062 | ₩44,116 | -0.06% | 11.9만 |
|---|
| 2026.05.13 | ₩43,807 | ₩44,116 | ₩43,807 | ₩44,116 | +0.70% | 6.7만 |
|---|
| 2026.05.12 | ₩43,888 | ₩44,049 | ₩43,721 | ₩44,035 | +0.34% | 35.5만 |
|---|
| 2026.05.11 | ₩44,049 | ₩44,142 | ₩43,908 | ₩43,941 | -0.24% | 12.9만 |
|---|
| 2026.05.08 | ₩43,941 | ₩43,955 | ₩43,740 | ₩43,901 | -0.09% | 8만 |
|---|
| 2026.05.07 | ₩44,357 | ₩44,357 | ₩43,740 | ₩43,780 | -1.30% | 13.4만 |
|---|
| 2026.05.06 | ₩44,531 | ₩44,612 | ₩44,451 | ₩44,565 | +0.08% | 8.7만 |
|---|
| 2026.05.05 | ₩43,982 | ₩44,075 | ₩43,794 | ₩44,035 | +0.12% | 8.3만 |
|---|
| 2026.05.04 | ₩43,794 | ₩43,951 | ₩43,526 | ₩43,606 | -0.43% | 11.5만 |
|---|
| 2026.05.01 | ₩44,572 | ₩44,612 | ₩44,250 | ₩44,277 | -0.66% | 9.4만 |
|---|
| 2026.04.30 | ₩43,955 | ₩44,504 | ₩43,914 | ₩44,411 | +1.04% | 13.7만 |
|---|
| 2026.04.29 | ₩43,633 | ₩43,633 | ₩43,365 | ₩43,459 | -0.40% | 15.4만 |
|---|
| 2026.04.28 | ₩43,861 | ₩44,034 | ₩43,794 | ₩43,982 | +0.28% | 11.5만 |
|---|
| 2026.04.27 | ₩44,049 | ₩44,146 | ₩43,821 | ₩43,821 | -0.52% | 13.3만 |
|---|
| 2026.04.24 | ₩44,062 | ₩44,243 | ₩43,995 | ₩44,142 | +0.18% | 10만 |
|---|
| 2026.04.23 | ₩44,142 | ₩44,370 | ₩43,794 | ₩44,049 | -0.21% | 13.8만 |
|---|
| 2026.04.22 | ₩44,156 | ₩44,156 | ₩43,955 | ₩44,035 | -0.27% | 13.6만 |
|---|
| 2026.04.21 | ₩44,464 | ₩44,526 | ₩43,928 | ₩43,928 | -1.21% | 23.5만 |
|---|
| 2026.04.20 | ₩44,504 | ₩44,706 | ₩44,504 | ₩44,706 | +0.45% | 10.7만 |
|---|
| 2026.04.17 | ₩44,625 | ₩44,665 | ₩44,504 | ₩44,572 | -0.12% | 11.1만 |
|---|
| 2026.04.16 | ₩44,572 | ₩44,665 | ₩44,277 | ₩44,464 | -0.24% | 12만 |
|---|
| 2026.04.15 | ₩44,773 | ₩44,773 | ₩44,464 | ₩44,572 | -0.45% | 12.9만 |
|---|
| 2026.04.14 | ₩44,692 | ₩44,773 | ₩44,618 | ₩44,639 | -0.12% | 16.5만 |
|---|
| 2026.04.13 | ₩44,317 | ₩44,679 | ₩44,169 | ₩44,679 | +0.82% | 17.9만 |
|---|
| 2026.04.10 | ₩44,639 | ₩44,667 | ₩44,306 | ₩44,491 | -0.33% | 12.8만 |
|---|
| 2026.04.09 | ₩44,156 | ₩44,598 | ₩44,144 | ₩44,491 | +0.76% | 10.3만 |
|---|
| 2026.04.08 | ₩44,223 | ₩44,437 | ₩44,075 | ₩44,357 | +0.30% | 14.7만 |
|---|
| 2026.04.07 | ₩43,512 | ₩43,807 | ₩43,324 | ₩43,735 | +0.51% | 11.7만 |
|---|
| 2026.04.06 | ₩43,687 | ₩43,889 | ₩43,673 | ₩43,841 | +0.35% | 11.8만 |
|---|
| 2026.04.02 | ₩43,338 | ₩43,704 | ₩43,271 | ₩43,687 | +0.80% | 11.1만 |
|---|
| 2026.04.01 | ₩43,633 | ₩43,707 | ₩43,365 | ₩43,526 | -0.25% | 19.5만 |
|---|
| 2026.03.31 | ₩43,164 | ₩43,459 | ₩42,855 | ₩43,459 | +0.68% | 17.7만 |
|---|
| 2026.03.30 | ₩42,574 | ₩42,895 | ₩42,466 | ₩42,614 | +0.09% | 12.4만 |
|---|
| 2026.03.27 | ₩42,346 | ₩42,614 | ₩42,185 | ₩42,305 | -0.09% | 17.9만 |
|---|
| 2026.03.26 | ₩42,587 | ₩42,828 | ₩42,292 | ₩42,292 | -0.69% | 9.6만 |
|---|
| 2026.03.25 | ₩42,721 | ₩42,902 | ₩42,627 | ₩42,788 | +0.16% | 8.7만 |
|---|
| 2026.03.24 | ₩42,077 | ₩42,560 | ₩42,077 | ₩42,359 | +0.67% | 22.2만 |
|---|
| 2026.03.23 | ₩42,332 | ₩42,748 | ₩42,118 | ₩42,418 | +0.20% | 17.4만 |
|---|
| 2026.03.20 | ₩42,842 | ₩42,842 | ₩41,809 | ₩41,949 | -2.08% | 20만 |
|---|
| 2026.03.19 | ₩42,788 | ₩43,318 | ₩42,721 | ₩43,016 | +0.53% | 85.6만 |
|---|
| 2026.03.18 | ₩43,418 | ₩43,459 | ₩42,909 | ₩42,956 | -1.07% | 30.5만 |
|---|
| 2026.03.17 | ₩43,874 | ₩44,041 | ₩43,780 | ₩43,794 | -0.18% | 8.3만 |
|---|
| 2026.03.16 | ₩43,351 | ₩43,619 | ₩43,338 | ₩43,485 | +0.31% | 13.2만 |
|---|
| 2026.03.13 | ₩43,324 | ₩43,459 | ₩42,882 | ₩42,962 | -0.84% | 16.8만 |
|---|
| 2026.03.12 | ₩42,976 | ₩43,157 | ₩42,839 | ₩42,969 | -0.02% | 83만 |
|---|
| 2026.03.11 | ₩43,231 | ₩43,459 | ₩43,123 | ₩43,351 | +0.28% | 12.3만 |
|---|
| 2026.03.10 | ₩43,619 | ₩43,888 | ₩43,365 | ₩43,459 | -0.37% | 9.8만 |
|---|
| 2026.03.09 | ₩42,815 | ₩43,554 | ₩42,600 | ₩43,445 | +1.47% | 24.1만 |
|---|
| 2026.03.06 | ₩42,802 | ₩43,432 | ₩42,775 | ₩43,324 | +1.22% | 14.3만 |
|---|
| 2026.03.05 | ₩43,485 | ₩43,668 | ₩43,070 | ₩43,432 | -0.12% | 15.7만 |
|---|
| 2026.03.04 | ₩44,142 | ₩44,330 | ₩43,928 | ₩44,250 | +0.24% | 45.9만 |
|---|
| 2026.03.03 | ₩43,687 | ₩44,062 | ₩43,284 | ₩43,928 | +0.55% | 37.3만 |
|---|
| 2026.03.02 | ₩45,108 | ₩45,254 | ₩44,880 | ₩45,068 | -0.09% | 61.5만 |
|---|
| 2026.02.27 | ₩45,792 | ₩45,933 | ₩45,698 | ₩45,819 | +0.06% | 19.2만 |
|---|
| 2026.02.26 | ₩45,483 | ₩45,550 | ₩45,302 | ₩45,470 | -0.03% | 15.2만 |
|---|
| 2026.02.25 | ₩45,483 | ₩45,679 | ₩45,403 | ₩45,577 | +0.21% | 42.9만 |
|---|
| 2026.02.24 | ₩45,577 | ₩45,671 | ₩45,470 | ₩45,631 | +0.12% | 24.2만 |
|---|
| 2026.02.23 | ₩45,255 | ₩45,524 | ₩45,255 | ₩45,416 | +0.36% | 28.7만 |
|---|
| 2026.02.20 | ₩44,960 | ₩45,314 | ₩44,920 | ₩45,215 | +0.57% | 15.2만 |
|---|
| 2026.02.19 | ₩44,786 | ₩44,980 | ₩44,706 | ₩44,947 | +0.36% | 15.1만 |
|---|
| 2026.02.18 | ₩45,108 | ₩45,108 | ₩44,786 | ₩44,920 | -0.42% | 10.4만 |
|---|
| 2026.02.17 | ₩44,974 | ₩45,121 | ₩44,746 | ₩45,068 | +0.21% | 17.2만 |
|---|
| 2026.02.13 | ₩44,840 | ₩45,054 | ₩44,732 | ₩44,920 | +0.18% | 18.8만 |
|---|
| 2026.02.12 | ₩45,001 | ₩45,041 | ₩44,746 | ₩44,934 | -0.15% | 18.2만 |
|---|
| 2026.02.11 | ₩44,813 | ₩45,041 | ₩44,665 | ₩44,987 | +0.39% | 14.5만 |
|---|
| 2026.02.10 | ₩44,692 | ₩44,706 | ₩44,558 | ₩44,625 | -0.15% | 14.3만 |
|---|
| 2026.02.09 | ₩44,464 | ₩44,706 | ₩44,464 | ₩44,625 | +0.36% | 12.1만 |
|---|
| 2026.02.06 | ₩44,236 | ₩44,531 | ₩44,236 | ₩44,531 | +0.67% | 11.1만 |
|---|
| 2026.02.05 | ₩43,874 | ₩44,049 | ₩43,805 | ₩43,874 | 0.00% | 23.8만 |
|---|
| 2026.02.04 | ₩44,303 | ₩44,451 | ₩44,129 | ₩44,209 | -0.21% | 42.1만 |
|---|
| 2026.02.03 | ₩43,056 | ₩43,539 | ₩43,056 | ₩43,499 | +1.03% | 25.5만 |
|---|
| 2026.02.02 | ₩43,137 | ₩43,231 | ₩42,962 | ₩43,190 | +0.12% | 14.9만 |
|---|
| 2026.01.30 | ₩43,164 | ₩43,164 | ₩42,788 | ₩43,003 | -0.37% | 11.6만 |
|---|
| 2026.01.29 | ₩43,137 | ₩43,243 | ₩42,822 | ₩43,137 | 0.00% | 32.6만 |
|---|
| 2026.01.28 | ₩42,574 | ₩42,684 | ₩42,393 | ₩42,493 | -0.19% | 14.6만 |
|---|
| 2026.01.27 | ₩42,654 | ₩43,003 | ₩42,654 | ₩42,929 | +0.64% | 16.9만 |
|---|
| 2026.01.26 | ₩42,225 | ₩42,386 | ₩42,225 | ₩42,279 | +0.13% | 18.9만 |
|---|
| 2026.01.23 | ₩41,715 | ₩42,081 | ₩41,648 | ₩42,024 | +0.74% | 13.7만 |
|---|
| 2026.01.22 | ₩41,756 | ₩41,876 | ₩41,715 | ₩41,809 | +0.13% | 16만 |
|---|
| 2026.01.21 | ₩41,514 | ₩41,695 | ₩41,274 | ₩41,622 | +0.26% | 19.3만 |
|---|
| 2026.01.20 | ₩41,407 | ₩41,675 | ₩41,407 | ₩41,487 | +0.19% | 19.3만 |
|---|
| 2026.01.16 | ₩41,836 | ₩41,836 | ₩41,664 | ₩41,789 | -0.11% | 9.3만 |
|---|
| 2026.01.15 | ₩41,756 | ₩41,809 | ₩41,635 | ₩41,635 | -0.29% | 15.4만 |
|---|
| 2026.01.14 | ₩41,648 | ₩41,903 | ₩41,628 | ₩41,903 | +0.61% | 16.2만 |
|---|
| 2026.01.13 | ₩41,541 | ₩41,541 | ₩41,347 | ₩41,435 | -0.26% | 13.8만 |
|---|
| 2026.01.12 | ₩41,595 | ₩41,715 | ₩41,554 | ₩41,675 | +0.19% | 20.4만 |
|---|
| 2026.01.09 | ₩41,434 | ₩41,599 | ₩41,434 | ₩41,541 | +0.26% | 11.2만 |
|---|
| 2026.01.08 | ₩41,219 | ₩41,447 | ₩41,219 | ₩41,447 | +0.55% | 17.5만 |
|---|
| 2026.01.07 | ₩41,434 | ₩41,461 | ₩41,300 | ₩41,380 | -0.13% | 37.1만 |
|---|
| 2026.01.06 | ₩41,836 | ₩41,955 | ₩41,635 | ₩41,635 | -0.48% | 15만 |
|---|
| 2026.01.05 | ₩41,380 | ₩41,773 | ₩41,259 | ₩41,769 | +0.94% | 17.6만 |
|---|
| 2026.01.02 | ₩41,849 | ₩41,849 | ₩41,635 | ₩41,823 | -0.06% | 10.8만 |
|---|
| 2025.12.31 | ₩41,581 | ₩41,634 | ₩41,497 | ₩41,554 | -0.06% | 12.3만 |
|---|
| 2025.12.30 | ₩41,742 | ₩41,823 | ₩41,662 | ₩41,662 | -0.19% | 10.9만 |
|---|
| 2025.12.29 | ₩41,635 | ₩41,715 | ₩41,541 | ₩41,662 | +0.06% | 15.9만 |
|---|
| 2025.12.26 | ₩41,742 | ₩41,742 | ₩41,595 | ₩41,662 | -0.19% | 6.6만 |
|---|
| 2025.12.24 | ₩41,581 | ₩41,715 | ₩41,581 | ₩41,648 | +0.16% | 4.6만 |
|---|
| 2025.12.23 | ₩41,595 | ₩41,715 | ₩41,569 | ₩41,702 | +0.26% | 12.9만 |
|---|
| 2025.12.22 | ₩41,380 | ₩41,487 | ₩41,320 | ₩41,394 | +0.03% | 12.2만 |
|---|
| 2025.12.19 | ₩41,286 | ₩41,475 | ₩41,241 | ₩41,367 | +0.19% | 8.7만 |
|---|
| 2025.12.18 | ₩41,622 | ₩41,622 | ₩41,297 | ₩41,434 | -0.45% | 9.1만 |
|---|
| 2025.12.17 | ₩41,367 | ₩41,514 | ₩41,286 | ₩41,340 | -0.06% | 7.9만 |
|---|
| 2025.12.16 | ₩41,568 | ₩41,568 | ₩41,246 | ₩41,300 | -0.65% | 11.7만 |
|---|
| 2025.12.15 | ₩41,595 | ₩41,635 | ₩41,394 | ₩41,568 | -0.06% | 10.7만 |
|---|
| 2025.12.12 | ₩41,367 | ₩41,407 | ₩41,125 | ₩41,206 | -0.39% | 9만 |
|---|
| 2025.12.11 | ₩41,300 | ₩41,501 | ₩41,270 | ₩41,407 | +0.26% | 13.2만 |
|---|
| 2025.12.10 | ₩40,844 | ₩41,125 | ₩40,770 | ₩41,005 | +0.39% | 8.7만 |
|---|
| 2025.12.09 | ₩40,884 | ₩40,911 | ₩40,669 | ₩40,723 | -0.39% | 23.1만 |
|---|
| 2025.12.08 | ₩40,750 | ₩40,766 | ₩40,602 | ₩40,602 | -0.36% | 9.4만 |
|---|
| 2025.12.05 | ₩40,938 | ₩41,005 | ₩40,763 | ₩40,817 | -0.29% | 16.7만 |
|---|
| 2025.12.04 | ₩41,005 | ₩41,137 | ₩40,864 | ₩40,924 | -0.20% | 9.6만 |
|---|
| 2025.12.03 | ₩40,924 | ₩41,032 | ₩40,857 | ₩40,938 | +0.03% | 10.3만 |
|---|
| 2025.12.02 | ₩41,032 | ₩41,032 | ₩40,804 | ₩40,938 | -0.23% | 36.5만 |
|---|
| 2025.12.01 | ₩40,991 | ₩40,993 | ₩40,750 | ₩40,750 | -0.59% | 8.3만 |
|---|
| 2025.11.28 | ₩40,804 | ₩40,944 | ₩40,730 | ₩40,924 | +0.30% | 6.1만 |
|---|
| 2025.11.26 | ₩40,683 | ₩40,938 | ₩40,683 | ₩40,897 | +0.53% | 11.4만 |
|---|
| 2025.11.25 | ₩40,374 | ₩40,669 | ₩40,374 | ₩40,643 | +0.66% | 21.7만 |
|---|
| 2025.11.24 | ₩40,187 | ₩40,294 | ₩40,019 | ₩40,053 | -0.33% | 13.1만 |
|---|
| 2025.11.21 | ₩40,039 | ₩40,387 | ₩40,026 | ₩40,361 | +0.80% | 36.4만 |
|---|
| 2025.11.20 | ₩40,160 | ₩40,187 | ₩39,650 | ₩39,664 | -1.24% | 20.3만 |
|---|
| 2025.11.19 | ₩40,227 | ₩40,254 | ₩39,939 | ₩40,026 | -0.50% | 13.9만 |
|---|
| 2025.11.18 | ₩40,133 | ₩40,374 | ₩40,026 | ₩40,265 | +0.33% | 15.3만 |
|---|
| 2025.11.17 | ₩40,576 | ₩40,710 | ₩40,281 | ₩40,348 | -0.56% | 12만 |
|---|
| 2025.11.14 | ₩40,790 | ₩40,804 | ₩40,676 | ₩40,716 | -0.18% | 11.9만 |
|---|
| 2025.11.13 | ₩40,978 | ₩41,117 | ₩40,817 | ₩40,817 | -0.39% | 18.7만 |
|---|
| 2025.11.12 | ₩40,924 | ₩41,099 | ₩40,804 | ₩40,951 | +0.07% | 8.6만 |
|---|
| 2025.11.11 | ₩40,683 | ₩40,938 | ₩40,683 | ₩40,884 | +0.49% | 13.5만 |
|---|
| 2025.11.10 | ₩40,240 | ₩40,428 | ₩40,097 | ₩40,428 | +0.47% | 9.9만 |
|---|
| 2025.11.07 | ₩39,704 | ₩40,093 | ₩39,687 | ₩40,093 | +0.98% | 8.4만 |
|---|
| 2025.11.06 | ₩39,664 | ₩39,846 | ₩39,650 | ₩39,771 | +0.27% | 13만 |
|---|
| 2025.11.05 | ₩39,422 | ₩39,664 | ₩39,422 | ₩39,583 | +0.41% | 16.8만 |
|---|
| 2025.11.04 | ₩39,127 | ₩39,369 | ₩39,114 | ₩39,235 | +0.27% | 5.8만 |
|---|
| 2025.11.03 | ₩39,409 | ₩39,441 | ₩39,275 | ₩39,396 | -0.03% | 7.9만 |
|---|
| 2025.10.31 | ₩39,490 | ₩39,518 | ₩39,288 | ₩39,382 | -0.27% | 14.4만 |
|---|
| 2025.10.30 | ₩39,583 | ₩39,813 | ₩39,536 | ₩39,677 | +0.24% | 13.9만 |
|---|
| 2025.10.29 | ₩40,093 | ₩40,093 | ₩39,633 | ₩39,731 | -0.90% | 11.8만 |
|---|
| 2025.10.28 | ₩40,173 | ₩40,227 | ₩40,012 | ₩40,039 | -0.33% | 11.6만 |
|---|
| 2025.10.27 | ₩40,200 | ₩40,278 | ₩40,120 | ₩40,200 | 0.00% | 8.8만 |
|---|
| 2025.10.24 | ₩40,173 | ₩40,214 | ₩40,066 | ₩40,160 | -0.03% | 7.8만 |
|---|
| 2025.10.23 | ₩40,039 | ₩40,120 | ₩39,972 | ₩40,093 | +0.13% | 9.5만 |
|---|
| 2025.10.22 | ₩39,704 | ₩39,945 | ₩39,704 | ₩39,892 | +0.47% | 8.5만 |
|---|
| 2025.10.21 | ₩39,771 | ₩39,810 | ₩39,624 | ₩39,704 | -0.17% | 9.3만 |
|---|
| 2025.10.20 | ₩39,811 | ₩39,919 | ₩39,758 | ₩39,811 | 0.00% | 7.5만 |
|---|
| 2025.10.17 | ₩39,557 | ₩39,865 | ₩39,543 | ₩39,798 | +0.61% | 5.8만 |
|---|
| 2025.10.16 | ₩39,677 | ₩39,852 | ₩39,557 | ₩39,624 | -0.14% | 12.4만 |
|---|
| 2025.10.15 | ₩39,503 | ₩39,677 | ₩39,429 | ₩39,610 | +0.27% | 8.7만 |
|---|
| 2025.10.14 | ₩39,355 | ₩39,717 | ₩39,329 | ₩39,637 | +0.72% | 12.1만 |
|---|
| 2025.10.13 | ₩39,302 | ₩39,436 | ₩39,248 | ₩39,355 | +0.14% | 12.4만 |
|---|
| 2025.10.10 | ₩39,677 | ₩39,691 | ₩39,275 | ₩39,288 | -0.98% | 12.4만 |
|---|