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 | ₩43,307 | ₩43,507 | ₩43,307 | ₩43,440 | +0.31% | 15.4만 |
| 2026.10.08 | ₩43,120 | ₩43,387 | ₩42,975 | ₩43,347 | +0.53% | 15.7만 |
| 2026.10.07 | ₩42,959 | ₩43,160 | ₩42,959 | ₩43,106 | +0.34% | 23만 |
| 2026.10.06 | ₩43,146 | ₩43,292 | ₩43,122 | ₩43,160 | +0.03% | 8.6만 |
| 2026.10.05 | ₩42,799 | ₩43,133 | ₩42,740 | ₩42,986 | +0.44% | 15.6만 |
| 2026.10.02 | ₩42,892 | ₩43,093 | ₩42,866 | ₩43,026 | +0.31% | 26.6만 |
| 2026.10.01 | ₩43,039 | ₩43,039 | ₩42,718 | ₩42,839 | -0.47% | 44.7만 |
| 2026.09.30 | ₩43,681 | ₩43,681 | ₩43,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,253 |
| -0.98% |
| 20.1만 |
| 2026.09.29 | ₩43,668 | ₩43,747 | ₩43,347 | ₩43,574 | -0.21% | 26.8만 |
|---|
| 2026.09.28 | ₩43,989 | ₩44,229 | ₩43,922 | ₩44,109 | +0.27% | 12.9만 |
|---|
| 2026.09.25 | ₩44,096 | ₩44,196 | ₩43,949 | ₩44,162 | +0.15% | 13.7만 |
|---|
| 2026.09.24 | ₩43,922 | ₩44,109 | ₩43,842 | ₩44,002 | +0.18% | 11.5만 |
|---|
| 2026.09.23 | ₩43,962 | ₩44,082 | ₩43,661 | ₩43,895 | -0.15% | 30.2만 |
|---|
| 2026.09.22 | ₩44,376 | ₩44,510 | ₩44,269 | ₩44,390 | +0.03% | 12.4만 |
|---|
| 2026.09.21 | ₩44,550 | ₩44,590 | ₩44,363 | ₩44,416 | -0.30% | 10.5만 |
|---|
| 2026.09.18 | ₩44,376 | ₩44,403 | ₩44,216 | ₩44,283 | -0.21% | 12만 |
|---|
| 2026.09.17 | ₩45,058 | ₩45,232 | ₩45,058 | ₩45,098 | +0.09% | 12.6만 |
|---|
| 2026.09.16 | ₩45,192 | ₩45,225 | ₩44,657 | ₩44,791 | -0.89% | 13.3만 |
|---|
| 2026.09.15 | ₩45,072 | ₩45,152 | ₩44,974 | ₩45,112 | +0.09% | 14만 |
|---|
| 2026.09.14 | ₩45,352 | ₩45,430 | ₩45,112 | ₩45,259 | -0.21% | 10.4만 |
|---|
| 2026.09.11 | ₩45,018 | ₩45,072 | ₩44,831 | ₩44,911 | -0.24% | 22.7만 |
|---|
| 2026.09.10 | ₩44,991 | ₩45,011 | ₩44,671 | ₩44,777 | -0.48% | 20.5만 |
|---|
| 2026.09.09 | ₩45,085 | ₩45,152 | ₩44,804 | ₩44,871 | -0.47% | 39.1만 |
|---|
| 2026.09.08 | ₩45,366 | ₩45,423 | ₩45,165 | ₩45,165 | -0.44% | 12.4만 |
|---|
| 2026.09.04 | ₩45,727 | ₩45,941 | ₩45,720 | ₩45,887 | +0.35% | 9.7만 |
|---|
| 2026.09.03 | ₩45,941 | ₩46,088 | ₩45,827 | ₩45,954 | +0.03% | 10.2만 |
|---|
| 2026.09.02 | ₩45,433 | ₩45,660 | ₩45,433 | ₩45,540 | +0.24% | 12.4만 |
|---|
| 2026.09.01 | ₩45,513 | ₩45,673 | ₩45,393 | ₩45,446 | -0.15% | 9.6만 |
|---|
| 2026.08.31 | ₩45,473 | ₩45,486 | ₩45,259 | ₩45,312 | -0.35% | 6.4만 |
|---|
| 2026.08.28 | ₩45,540 | ₩45,633 | ₩45,292 | ₩45,352 | -0.41% | 13.5만 |
|---|
| 2026.08.27 | ₩45,540 | ₩45,540 | ₩45,326 | ₩45,433 | -0.23% | 9만 |
|---|
| 2026.08.26 | ₩46,048 | ₩46,105 | ₩45,860 | ₩45,874 | -0.38% | 10.7만 |
|---|
| 2026.08.25 | ₩46,061 | ₩46,208 | ₩45,914 | ₩46,168 | +0.23% | 11만 |
|---|
| 2026.08.24 | ₩45,740 | ₩46,021 | ₩45,740 | ₩45,994 | +0.56% | 5.3만 |
|---|
| 2026.08.21 | ₩45,794 | ₩46,008 | ₩45,794 | ₩45,901 | +0.23% | 8.2만 |
|---|
| 2026.08.20 | ₩45,687 | ₩45,820 | ₩45,580 | ₩45,606 | -0.18% | 17.9만 |
|---|
| 2026.08.19 | ₩45,486 | ₩45,767 | ₩45,469 | ₩45,687 | +0.44% | 9.7만 |
|---|
| 2026.08.18 | ₩45,192 | ₩45,397 | ₩45,192 | ₩45,192 | 0.00% | 9.8만 |
|---|
| 2026.08.17 | ₩45,205 | ₩45,272 | ₩45,005 | ₩45,058 | -0.33% | 8.4만 |
|---|
| 2026.08.14 | ₩45,232 | ₩45,352 | ₩45,221 | ₩45,259 | +0.06% | 9만 |
|---|
| 2026.08.13 | ₩45,138 | ₩45,270 | ₩45,093 | ₩45,192 | +0.12% | 9.8만 |
|---|
| 2026.08.12 | ₩45,085 | ₩45,259 | ₩45,072 | ₩45,125 | +0.09% | 8.4만 |
|---|
| 2026.08.11 | ₩45,393 | ₩45,540 | ₩45,300 | ₩45,366 | -0.06% | 8.9만 |
|---|
| 2026.08.10 | ₩45,419 | ₩45,473 | ₩45,354 | ₩45,446 | +0.06% | 8.5만 |
|---|
| 2026.08.07 | ₩45,673 | ₩45,720 | ₩45,566 | ₩45,620 | -0.12% | 17.6만 |
|---|
| 2026.08.06 | ₩45,459 | ₩45,533 | ₩45,205 | ₩45,232 | -0.50% | 10.4만 |
|---|
| 2026.08.05 | ₩45,393 | ₩45,393 | ₩45,105 | ₩45,112 | -0.62% | 8.9만 |
|---|
| 2026.08.04 | ₩45,272 | ₩45,272 | ₩45,072 | ₩45,112 | -0.35% | 12.1만 |
|---|
| 2026.08.03 | ₩45,366 | ₩45,366 | ₩45,098 | ₩45,152 | -0.47% | 10.7만 |
|---|
| 2026.07.31 | ₩45,272 | ₩45,379 | ₩44,991 | ₩45,312 | +0.09% | 9.6만 |
|---|
| 2026.07.30 | ₩45,540 | ₩45,754 | ₩45,415 | ₩45,747 | +0.46% | 10.2만 |
|---|
| 2026.07.29 | ₩45,245 | ₩45,727 | ₩45,245 | ₩45,406 | +0.35% | 12.9만 |
|---|
| 2026.07.28 | ₩44,951 | ₩45,351 | ₩44,951 | ₩45,286 | +0.74% | 10만 |
|---|
| 2026.07.27 | ₩44,657 | ₩44,884 | ₩44,657 | ₩44,689 | +0.07% | 9.5만 |
|---|
| 2026.07.24 | ₩44,510 | ₩44,590 | ₩44,396 | ₩44,510 | 0.00% | 10.2만 |
|---|
| 2026.07.23 | ₩44,109 | ₩44,256 | ₩44,055 | ₩44,189 | +0.18% | 12만 |
|---|
| 2026.07.22 | ₩44,764 | ₩44,791 | ₩44,483 | ₩44,523 | -0.54% | 9.3만 |
|---|
| 2026.07.21 | ₩44,283 | ₩44,350 | ₩44,149 | ₩44,283 | 0.00% | 9만 |
|---|
| 2026.07.20 | ₩44,390 | ₩44,403 | ₩44,149 | ₩44,162 | -0.51% | 10.6만 |
|---|
| 2026.07.17 | ₩44,457 | ₩44,671 | ₩44,376 | ₩44,497 | +0.09% | 13.5만 |
|---|
| 2026.07.16 | ₩44,002 | ₩44,323 | ₩43,989 | ₩44,323 | +0.73% | 12만 |
|---|
| 2026.07.15 | ₩43,815 | ₩44,229 | ₩43,761 | ₩44,122 | +0.70% | 10.5만 |
|---|
| 2026.07.14 | ₩44,055 | ₩44,096 | ₩43,761 | ₩43,761 | -0.67% | 9만 |
|---|
| 2026.07.13 | ₩43,895 | ₩43,982 | ₩43,681 | ₩43,708 | -0.43% | 10.8만 |
|---|
| 2026.07.10 | ₩43,828 | ₩43,828 | ₩43,668 | ₩43,748 | -0.18% | 14.6만 |
|---|
| 2026.07.09 | ₩43,641 | ₩43,775 | ₩43,601 | ₩43,641 | 0.00% | 13.1만 |
|---|
| 2026.07.08 | ₩43,588 | ₩43,761 | ₩43,507 | ₩43,668 | +0.18% | 11.4만 |
|---|
| 2026.07.07 | ₩43,962 | ₩44,108 | ₩43,775 | ₩43,788 | -0.40% | 16.6만 |
|---|
| 2026.07.06 | ₩43,494 | ₩43,588 | ₩43,280 | ₩43,581 | +0.20% | 12.7만 |
|---|
| 2026.07.02 | ₩43,467 | ₩43,835 | ₩43,467 | ₩43,694 | +0.52% | 9.6만 |
|---|
| 2026.07.01 | ₩42,638 | ₩42,784 | ₩42,617 | ₩42,718 | +0.19% | 18.2만 |
|---|
| 2026.06.30 | ₩42,972 | ₩43,067 | ₩42,852 | ₩42,972 | 0.00% | 8.9만 |
|---|
| 2026.06.29 | ₩42,959 | ₩43,200 | ₩42,946 | ₩43,200 | +0.56% | 15.1만 |
|---|
| 2026.06.26 | ₩42,772 | ₩43,013 | ₩42,745 | ₩42,892 | +0.28% | 171.8만 |
|---|
| 2026.06.25 | ₩42,705 | ₩42,906 | ₩42,672 | ₩42,812 | +0.25% | 12.8만 |
|---|
| 2026.06.24 | ₩42,398 | ₩42,558 | ₩42,331 | ₩42,505 | +0.25% | 18.8만 |
|---|
| 2026.06.23 | ₩42,237 | ₩42,478 | ₩42,237 | ₩42,344 | +0.25% | 11.2만 |
|---|
| 2026.06.22 | ₩42,050 | ₩42,450 | ₩42,050 | ₩42,224 | +0.41% | 9.8만 |
|---|
| 2026.06.18 | ₩42,344 | ₩42,357 | ₩42,083 | ₩42,184 | -0.38% | 27.2만 |
|---|
| 2026.06.17 | ₩43,908 | ₩43,975 | ₩43,267 | ₩43,387 | -1.19% | 13.2만 |
|---|
| 2026.06.16 | ₩43,761 | ₩44,002 | ₩43,748 | ₩43,815 | +0.12% | 21.6만 |
|---|
| 2026.06.15 | ₩44,015 | ₩44,015 | ₩43,641 | ₩43,708 | -0.70% | 10.6만 |
|---|
| 2026.06.12 | ₩43,842 | ₩44,069 | ₩43,842 | ₩43,975 | +0.30% | 20.7만 |
|---|
| 2026.06.11 | ₩43,641 | ₩44,082 | ₩43,440 | ₩43,935 | +0.67% | 21.8만 |
|---|
| 2026.06.10 | ₩43,200 | ₩43,497 | ₩43,173 | ₩43,213 | +0.03% | 9.9만 |
|---|
| 2026.06.09 | ₩43,267 | ₩43,345 | ₩42,946 | ₩43,186 | -0.19% | 13만 |
|---|
| 2026.06.08 | ₩43,160 | ₩43,206 | ₩42,866 | ₩42,999 | -0.37% | 13.2만 |
|---|
| 2026.06.05 | ₩43,360 | ₩43,386 | ₩42,880 | ₩43,013 | -0.80% | 22.7만 |
|---|
| 2026.06.04 | ₩43,320 | ₩43,420 | ₩43,253 | ₩43,253 | -0.15% | 40만 |
|---|
| 2026.06.03 | ₩43,066 | ₩43,202 | ₩42,892 | ₩42,892 | -0.40% | 10.4만 |
|---|
| 2026.06.02 | ₩43,240 | ₩43,307 | ₩43,146 | ₩43,307 | +0.15% | 20.9만 |
|---|
| 2026.06.01 | ₩43,374 | ₩43,374 | ₩43,133 | ₩43,186 | -0.43% | 22.7만 |
|---|
| 2026.05.29 | ₩43,989 | ₩43,989 | ₩43,694 | ₩43,694 | -0.67% | 13.5만 |
|---|
| 2026.05.28 | ₩43,815 | ₩43,989 | ₩43,788 | ₩43,842 | +0.06% | 24만 |
|---|
| 2026.05.27 | ₩44,162 | ₩44,323 | ₩44,096 | ₩44,136 | -0.06% | 14.4만 |
|---|
| 2026.05.26 | ₩44,630 | ₩44,630 | ₩44,249 | ₩44,323 | -0.69% | 65.2만 |
|---|
| 2026.05.22 | ₩44,403 | ₩44,457 | ₩44,236 | ₩44,283 | -0.27% | 13.9만 |
|---|
| 2026.05.21 | ₩44,296 | ₩44,697 | ₩44,269 | ₩44,550 | +0.57% | 21.6만 |
|---|
| 2026.05.20 | ₩44,310 | ₩44,671 | ₩44,181 | ₩44,537 | +0.51% | 8.3만 |
|---|
| 2026.05.19 | ₩44,283 | ₩44,430 | ₩44,263 | ₩44,323 | +0.09% | 10.3만 |
|---|
| 2026.05.18 | ₩44,096 | ₩44,434 | ₩44,089 | ₩44,416 | +0.73% | 10.2만 |
|---|
| 2026.05.15 | ₩43,708 | ₩43,805 | ₩43,614 | ₩43,614 | -0.21% | 9.5만 |
|---|
| 2026.05.14 | ₩44,015 | ₩44,128 | ₩43,935 | ₩43,989 | -0.06% | 11.9만 |
|---|
| 2026.05.13 | ₩43,681 | ₩43,989 | ₩43,681 | ₩43,989 | +0.70% | 6.7만 |
|---|
| 2026.05.12 | ₩43,761 | ₩43,922 | ₩43,596 | ₩43,908 | +0.34% | 35.5만 |
|---|
| 2026.05.11 | ₩43,922 | ₩44,015 | ₩43,781 | ₩43,815 | -0.24% | 12.9만 |
|---|
| 2026.05.08 | ₩43,815 | ₩43,828 | ₩43,614 | ₩43,775 | -0.09% | 8만 |
|---|
| 2026.05.07 | ₩44,229 | ₩44,229 | ₩43,614 | ₩43,654 | -1.30% | 13.4만 |
|---|
| 2026.05.06 | ₩44,403 | ₩44,483 | ₩44,323 | ₩44,437 | +0.08% | 8.7만 |
|---|
| 2026.05.05 | ₩43,855 | ₩43,949 | ₩43,668 | ₩43,908 | +0.12% | 8.3만 |
|---|
| 2026.05.04 | ₩43,668 | ₩43,824 | ₩43,400 | ₩43,481 | -0.43% | 11.5만 |
|---|
| 2026.05.01 | ₩44,443 | ₩44,483 | ₩44,122 | ₩44,149 | -0.66% | 9.4만 |
|---|
| 2026.04.30 | ₩43,828 | ₩44,376 | ₩43,788 | ₩44,283 | +1.04% | 13.7만 |
|---|
| 2026.04.29 | ₩43,507 | ₩43,507 | ₩43,240 | ₩43,333 | -0.40% | 15.4만 |
|---|
| 2026.04.28 | ₩43,735 | ₩43,907 | ₩43,668 | ₩43,855 | +0.28% | 11.5만 |
|---|
| 2026.04.27 | ₩43,922 | ₩44,019 | ₩43,694 | ₩43,694 | -0.52% | 13.3만 |
|---|
| 2026.04.24 | ₩43,935 | ₩44,116 | ₩43,868 | ₩44,015 | +0.18% | 10만 |
|---|
| 2026.04.23 | ₩44,015 | ₩44,243 | ₩43,668 | ₩43,922 | -0.21% | 13.8만 |
|---|
| 2026.04.22 | ₩44,029 | ₩44,029 | ₩43,828 | ₩43,908 | -0.27% | 13.6만 |
|---|
| 2026.04.21 | ₩44,336 | ₩44,398 | ₩43,801 | ₩43,801 | -1.21% | 23.5만 |
|---|
| 2026.04.20 | ₩44,376 | ₩44,577 | ₩44,376 | ₩44,577 | +0.45% | 10.7만 |
|---|
| 2026.04.17 | ₩44,497 | ₩44,537 | ₩44,376 | ₩44,443 | -0.12% | 11.1만 |
|---|
| 2026.04.16 | ₩44,443 | ₩44,537 | ₩44,149 | ₩44,336 | -0.24% | 12만 |
|---|
| 2026.04.15 | ₩44,644 | ₩44,644 | ₩44,336 | ₩44,443 | -0.45% | 12.9만 |
|---|
| 2026.04.14 | ₩44,564 | ₩44,644 | ₩44,490 | ₩44,510 | -0.12% | 16.5만 |
|---|
| 2026.04.13 | ₩44,189 | ₩44,550 | ₩44,042 | ₩44,550 | +0.82% | 17.9만 |
|---|
| 2026.04.10 | ₩44,510 | ₩44,538 | ₩44,178 | ₩44,363 | -0.33% | 12.8만 |
|---|
| 2026.04.09 | ₩44,029 | ₩44,470 | ₩44,017 | ₩44,363 | +0.76% | 10.3만 |
|---|
| 2026.04.08 | ₩44,096 | ₩44,310 | ₩43,949 | ₩44,229 | +0.30% | 14.7만 |
|---|
| 2026.04.07 | ₩43,387 | ₩43,681 | ₩43,200 | ₩43,609 | +0.51% | 11.7만 |
|---|
| 2026.04.06 | ₩43,561 | ₩43,763 | ₩43,547 | ₩43,715 | +0.35% | 11.8만 |
|---|
| 2026.04.02 | ₩43,213 | ₩43,578 | ₩43,146 | ₩43,561 | +0.80% | 11.1만 |
|---|
| 2026.04.01 | ₩43,507 | ₩43,581 | ₩43,240 | ₩43,400 | -0.25% | 19.5만 |
|---|
| 2026.03.31 | ₩43,039 | ₩43,333 | ₩42,732 | ₩43,333 | +0.68% | 17.7만 |
|---|
| 2026.03.30 | ₩42,451 | ₩42,772 | ₩42,344 | ₩42,491 | +0.09% | 12.4만 |
|---|
| 2026.03.27 | ₩42,224 | ₩42,491 | ₩42,063 | ₩42,184 | -0.09% | 17.9만 |
|---|
| 2026.03.26 | ₩42,464 | ₩42,705 | ₩42,170 | ₩42,170 | -0.69% | 9.6만 |
|---|
| 2026.03.25 | ₩42,598 | ₩42,779 | ₩42,505 | ₩42,665 | +0.16% | 8.7만 |
|---|
| 2026.03.24 | ₩41,956 | ₩42,438 | ₩41,956 | ₩42,237 | +0.67% | 22.2만 |
|---|
| 2026.03.23 | ₩42,210 | ₩42,625 | ₩41,996 | ₩42,296 | +0.20% | 17.4만 |
|---|
| 2026.03.20 | ₩42,718 | ₩42,718 | ₩41,689 | ₩41,828 | -2.08% | 20만 |
|---|
| 2026.03.19 | ₩42,665 | ₩43,193 | ₩42,598 | ₩42,892 | +0.53% | 85.6만 |
|---|
| 2026.03.18 | ₩43,293 | ₩43,333 | ₩42,785 | ₩42,832 | -1.07% | 30.5만 |
|---|
| 2026.03.17 | ₩43,748 | ₩43,914 | ₩43,654 | ₩43,668 | -0.18% | 8.3만 |
|---|
| 2026.03.16 | ₩43,227 | ₩43,494 | ₩43,213 | ₩43,360 | +0.31% | 13.2만 |
|---|
| 2026.03.13 | ₩43,200 | ₩43,333 | ₩42,759 | ₩42,839 | -0.84% | 16.8만 |
|---|
| 2026.03.12 | ₩42,852 | ₩43,033 | ₩42,716 | ₩42,845 | -0.02% | 83만 |
|---|
| 2026.03.11 | ₩43,106 | ₩43,333 | ₩42,999 | ₩43,227 | +0.28% | 12.3만 |
|---|
| 2026.03.10 | ₩43,494 | ₩43,761 | ₩43,240 | ₩43,333 | -0.37% | 9.8만 |
|---|
| 2026.03.09 | ₩42,692 | ₩43,428 | ₩42,478 | ₩43,320 | +1.47% | 24.1만 |
|---|
| 2026.03.06 | ₩42,678 | ₩43,307 | ₩42,652 | ₩43,200 | +1.22% | 14.3만 |
|---|
| 2026.03.05 | ₩43,360 | ₩43,542 | ₩42,946 | ₩43,307 | -0.12% | 15.7만 |
|---|
| 2026.03.04 | ₩44,015 | ₩44,203 | ₩43,801 | ₩44,122 | +0.24% | 45.9만 |
|---|
| 2026.03.03 | ₩43,561 | ₩43,935 | ₩43,160 | ₩43,801 | +0.55% | 37.3만 |
|---|
| 2026.03.02 | ₩44,978 | ₩45,124 | ₩44,751 | ₩44,938 | -0.09% | 61.5만 |
|---|
| 2026.02.27 | ₩45,660 | ₩45,800 | ₩45,566 | ₩45,687 | +0.06% | 19.2만 |
|---|
| 2026.02.26 | ₩45,352 | ₩45,419 | ₩45,172 | ₩45,339 | -0.03% | 15.2만 |
|---|
| 2026.02.25 | ₩45,352 | ₩45,548 | ₩45,272 | ₩45,446 | +0.21% | 42.9만 |
|---|
| 2026.02.24 | ₩45,446 | ₩45,540 | ₩45,339 | ₩45,499 | +0.12% | 24.2만 |
|---|
| 2026.02.23 | ₩45,125 | ₩45,393 | ₩45,125 | ₩45,286 | +0.36% | 28.7만 |
|---|
| 2026.02.20 | ₩44,831 | ₩45,184 | ₩44,791 | ₩45,085 | +0.57% | 15.2만 |
|---|
| 2026.02.19 | ₩44,657 | ₩44,851 | ₩44,577 | ₩44,818 | +0.36% | 15.1만 |
|---|
| 2026.02.18 | ₩44,978 | ₩44,978 | ₩44,657 | ₩44,791 | -0.42% | 10.4만 |
|---|
| 2026.02.17 | ₩44,844 | ₩44,991 | ₩44,617 | ₩44,938 | +0.21% | 17.2만 |
|---|
| 2026.02.13 | ₩44,711 | ₩44,925 | ₩44,604 | ₩44,791 | +0.18% | 18.8만 |
|---|
| 2026.02.12 | ₩44,871 | ₩44,911 | ₩44,617 | ₩44,804 | -0.15% | 18.2만 |
|---|
| 2026.02.11 | ₩44,684 | ₩44,911 | ₩44,537 | ₩44,858 | +0.39% | 14.5만 |
|---|
| 2026.02.10 | ₩44,564 | ₩44,577 | ₩44,430 | ₩44,497 | -0.15% | 14.3만 |
|---|
| 2026.02.09 | ₩44,336 | ₩44,577 | ₩44,336 | ₩44,497 | +0.36% | 12.1만 |
|---|
| 2026.02.06 | ₩44,109 | ₩44,403 | ₩44,109 | ₩44,403 | +0.67% | 11.1만 |
|---|
| 2026.02.05 | ₩43,748 | ₩43,922 | ₩43,678 | ₩43,748 | 0.00% | 23.8만 |
|---|
| 2026.02.04 | ₩44,176 | ₩44,323 | ₩44,002 | ₩44,082 | -0.21% | 42.1만 |
|---|
| 2026.02.03 | ₩42,932 | ₩43,414 | ₩42,932 | ₩43,374 | +1.03% | 25.5만 |
|---|
| 2026.02.02 | ₩43,013 | ₩43,106 | ₩42,839 | ₩43,066 | +0.12% | 14.9만 |
|---|
| 2026.01.30 | ₩43,039 | ₩43,039 | ₩42,665 | ₩42,879 | -0.37% | 11.6만 |
|---|
| 2026.01.29 | ₩43,013 | ₩43,118 | ₩42,698 | ₩43,013 | 0.00% | 32.6만 |
|---|
| 2026.01.28 | ₩42,451 | ₩42,561 | ₩42,271 | ₩42,371 | -0.19% | 14.6만 |
|---|
| 2026.01.27 | ₩42,531 | ₩42,879 | ₩42,531 | ₩42,805 | +0.64% | 16.9만 |
|---|
| 2026.01.26 | ₩42,103 | ₩42,264 | ₩42,103 | ₩42,157 | +0.13% | 18.9만 |
|---|
| 2026.01.23 | ₩41,595 | ₩41,960 | ₩41,528 | ₩41,903 | +0.74% | 13.7만 |
|---|
| 2026.01.22 | ₩41,635 | ₩41,756 | ₩41,595 | ₩41,689 | +0.13% | 16만 |
|---|
| 2026.01.21 | ₩41,395 | ₩41,575 | ₩41,155 | ₩41,502 | +0.26% | 19.3만 |
|---|
| 2026.01.20 | ₩41,288 | ₩41,555 | ₩41,288 | ₩41,368 | +0.19% | 19.3만 |
|---|
| 2026.01.16 | ₩41,716 | ₩41,716 | ₩41,545 | ₩41,669 | -0.11% | 9.3만 |
|---|
| 2026.01.15 | ₩41,635 | ₩41,689 | ₩41,515 | ₩41,515 | -0.29% | 15.4만 |
|---|
| 2026.01.14 | ₩41,528 | ₩41,783 | ₩41,508 | ₩41,783 | +0.61% | 16.2만 |
|---|
| 2026.01.13 | ₩41,421 | ₩41,421 | ₩41,228 | ₩41,316 | -0.26% | 13.8만 |
|---|
| 2026.01.12 | ₩41,475 | ₩41,595 | ₩41,435 | ₩41,555 | +0.19% | 20.4만 |
|---|
| 2026.01.09 | ₩41,315 | ₩41,479 | ₩41,315 | ₩41,421 | +0.26% | 11.2만 |
|---|
| 2026.01.08 | ₩41,101 | ₩41,328 | ₩41,101 | ₩41,328 | +0.55% | 17.5만 |
|---|
| 2026.01.07 | ₩41,315 | ₩41,341 | ₩41,181 | ₩41,261 | -0.13% | 37.1만 |
|---|
| 2026.01.06 | ₩41,716 | ₩41,835 | ₩41,515 | ₩41,515 | -0.48% | 15만 |
|---|
| 2026.01.05 | ₩41,261 | ₩41,653 | ₩41,141 | ₩41,649 | +0.94% | 17.6만 |
|---|
| 2026.01.02 | ₩41,729 | ₩41,729 | ₩41,515 | ₩41,702 | -0.06% | 10.8만 |
|---|
| 2025.12.31 | ₩41,462 | ₩41,514 | ₩41,377 | ₩41,435 | -0.06% | 12.3만 |
|---|
| 2025.12.30 | ₩41,622 | ₩41,702 | ₩41,542 | ₩41,542 | -0.19% | 10.9만 |
|---|
| 2025.12.29 | ₩41,515 | ₩41,595 | ₩41,421 | ₩41,542 | +0.06% | 15.9만 |
|---|
| 2025.12.26 | ₩41,622 | ₩41,622 | ₩41,475 | ₩41,542 | -0.19% | 6.6만 |
|---|
| 2025.12.24 | ₩41,462 | ₩41,595 | ₩41,462 | ₩41,528 | +0.16% | 4.6만 |
|---|
| 2025.12.23 | ₩41,475 | ₩41,595 | ₩41,450 | ₩41,582 | +0.26% | 12.9만 |
|---|
| 2025.12.22 | ₩41,261 | ₩41,368 | ₩41,201 | ₩41,274 | +0.03% | 12.2만 |
|---|
| 2025.12.19 | ₩41,167 | ₩41,356 | ₩41,122 | ₩41,248 | +0.19% | 8.7만 |
|---|
| 2025.12.18 | ₩41,502 | ₩41,502 | ₩41,178 | ₩41,315 | -0.45% | 9.1만 |
|---|
| 2025.12.17 | ₩41,248 | ₩41,395 | ₩41,167 | ₩41,221 | -0.06% | 7.9만 |
|---|
| 2025.12.16 | ₩41,448 | ₩41,448 | ₩41,127 | ₩41,181 | -0.65% | 11.7만 |
|---|
| 2025.12.15 | ₩41,475 | ₩41,515 | ₩41,274 | ₩41,448 | -0.06% | 10.7만 |
|---|
| 2025.12.12 | ₩41,248 | ₩41,288 | ₩41,007 | ₩41,087 | -0.39% | 9만 |
|---|
| 2025.12.11 | ₩41,181 | ₩41,381 | ₩41,151 | ₩41,288 | +0.26% | 13.2만 |
|---|
| 2025.12.10 | ₩40,726 | ₩41,007 | ₩40,653 | ₩40,887 | +0.39% | 8.7만 |
|---|
| 2025.12.09 | ₩40,766 | ₩40,793 | ₩40,552 | ₩40,606 | -0.39% | 23.1만 |
|---|
| 2025.12.08 | ₩40,633 | ₩40,649 | ₩40,486 | ₩40,486 | -0.36% | 9.4만 |
|---|
| 2025.12.05 | ₩40,820 | ₩40,887 | ₩40,646 | ₩40,699 | -0.29% | 16.7만 |
|---|
| 2025.12.04 | ₩40,887 | ₩41,019 | ₩40,746 | ₩40,806 | -0.20% | 9.6만 |
|---|
| 2025.12.03 | ₩40,806 | ₩40,913 | ₩40,740 | ₩40,820 | +0.03% | 10.3만 |
|---|
| 2025.12.02 | ₩40,913 | ₩40,913 | ₩40,686 | ₩40,820 | -0.23% | 36.5만 |
|---|
| 2025.12.01 | ₩40,873 | ₩40,875 | ₩40,633 | ₩40,633 | -0.59% | 8.3만 |
|---|
| 2025.11.28 | ₩40,686 | ₩40,827 | ₩40,613 | ₩40,806 | +0.30% | 6.1만 |
|---|
| 2025.11.26 | ₩40,566 | ₩40,820 | ₩40,566 | ₩40,780 | +0.53% | 11.4만 |
|---|
| 2025.11.25 | ₩40,258 | ₩40,552 | ₩40,258 | ₩40,526 | +0.66% | 21.7만 |
|---|
| 2025.11.24 | ₩40,071 | ₩40,178 | ₩39,904 | ₩39,937 | -0.33% | 13.1만 |
|---|
| 2025.11.21 | ₩39,924 | ₩40,270 | ₩39,911 | ₩40,245 | +0.80% | 36.4만 |
|---|
| 2025.11.20 | ₩40,044 | ₩40,071 | ₩39,536 | ₩39,550 | -1.24% | 20.3만 |
|---|
| 2025.11.19 | ₩40,111 | ₩40,138 | ₩39,824 | ₩39,911 | -0.50% | 13.9만 |
|---|
| 2025.11.18 | ₩40,018 | ₩40,258 | ₩39,911 | ₩40,149 | +0.33% | 15.3만 |
|---|
| 2025.11.17 | ₩40,459 | ₩40,593 | ₩40,165 | ₩40,232 | -0.56% | 12만 |
|---|
| 2025.11.14 | ₩40,673 | ₩40,686 | ₩40,559 | ₩40,599 | -0.18% | 11.9만 |
|---|
| 2025.11.13 | ₩40,860 | ₩40,999 | ₩40,699 | ₩40,699 | -0.39% | 18.7만 |
|---|
| 2025.11.12 | ₩40,806 | ₩40,980 | ₩40,686 | ₩40,833 | +0.07% | 8.6만 |
|---|
| 2025.11.11 | ₩40,566 | ₩40,820 | ₩40,566 | ₩40,766 | +0.49% | 13.5만 |
|---|
| 2025.11.10 | ₩40,125 | ₩40,312 | ₩39,982 | ₩40,312 | +0.47% | 9.9만 |
|---|
| 2025.11.07 | ₩39,590 | ₩39,977 | ₩39,572 | ₩39,977 | +0.98% | 8.4만 |
|---|
| 2025.11.06 | ₩39,550 | ₩39,731 | ₩39,536 | ₩39,657 | +0.27% | 13만 |
|---|
| 2025.11.05 | ₩39,309 | ₩39,550 | ₩39,309 | ₩39,469 | +0.41% | 16.8만 |
|---|
| 2025.11.04 | ₩39,015 | ₩39,255 | ₩39,001 | ₩39,122 | +0.27% | 5.8만 |
|---|
| 2025.11.03 | ₩39,296 | ₩39,328 | ₩39,162 | ₩39,282 | -0.03% | 7.9만 |
|---|
| 2025.10.31 | ₩39,376 | ₩39,404 | ₩39,175 | ₩39,269 | -0.27% | 14.4만 |
|---|
| 2025.10.30 | ₩39,469 | ₩39,698 | ₩39,423 | ₩39,563 | +0.24% | 13.9만 |
|---|
| 2025.10.29 | ₩39,977 | ₩39,977 | ₩39,519 | ₩39,616 | -0.90% | 11.8만 |
|---|
| 2025.10.28 | ₩40,058 | ₩40,111 | ₩39,897 | ₩39,924 | -0.33% | 11.6만 |
|---|
| 2025.10.27 | ₩40,084 | ₩40,162 | ₩40,004 | ₩40,084 | 0.00% | 8.8만 |
|---|
| 2025.10.24 | ₩40,058 | ₩40,098 | ₩39,951 | ₩40,044 | -0.03% | 7.8만 |
|---|
| 2025.10.23 | ₩39,924 | ₩40,004 | ₩39,857 | ₩39,977 | +0.13% | 9.5만 |
|---|
| 2025.10.22 | ₩39,590 | ₩39,830 | ₩39,590 | ₩39,777 | +0.47% | 8.5만 |
|---|
| 2025.10.21 | ₩39,657 | ₩39,695 | ₩39,510 | ₩39,590 | -0.17% | 9.3만 |
|---|
| 2025.10.20 | ₩39,697 | ₩39,804 | ₩39,643 | ₩39,697 | 0.00% | 7.5만 |
|---|
| 2025.10.17 | ₩39,443 | ₩39,750 | ₩39,429 | ₩39,683 | +0.61% | 5.8만 |
|---|
| 2025.10.16 | ₩39,563 | ₩39,737 | ₩39,443 | ₩39,510 | -0.14% | 12.4만 |
|---|
| 2025.10.15 | ₩39,389 | ₩39,563 | ₩39,316 | ₩39,496 | +0.27% | 8.7만 |
|---|
| 2025.10.14 | ₩39,242 | ₩39,603 | ₩39,215 | ₩39,523 | +0.72% | 12.1만 |
|---|
| 2025.10.13 | ₩39,189 | ₩39,322 | ₩39,135 | ₩39,242 | +0.14% | 12.4만 |
|---|
| 2025.10.10 | ₩39,563 | ₩39,576 | ₩39,162 | ₩39,175 | -0.98% | 12.4만 |
|---|