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 | ₩43,224 | ₩43,424 | ₩43,224 | ₩43,357 | +0.31% | 15.4만 |
| 2026.10.08 | ₩43,037 | ₩43,304 | ₩42,893 | ₩43,264 | +0.53% | 15.7만 |
| 2026.10.07 | ₩42,877 | ₩43,077 | ₩42,877 | ₩43,024 | +0.34% | 23만 |
| 2026.10.06 | ₩43,064 | ₩43,209 | ₩43,040 | ₩43,077 | +0.03% | 8.6만 |
| 2026.10.05 | ₩42,717 | ₩43,050 | ₩42,658 | ₩42,904 | +0.44% | 15.6만 |
| 2026.10.02 | ₩42,810 | ₩43,010 | ₩42,783 | ₩42,944 | +0.31% | 26.6만 |
| 2026.10.01 | ₩42,957 | ₩42,957 | ₩42,637 | ₩42,757 | -0.47% | 44.7만 |
| 2026.09.30 | ₩43,597 | ₩43,597 | ₩43,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,170 |
| -0.98% |
| 20.1만 |
| 2026.09.29 | ₩43,584 | ₩43,663 | ₩43,264 | ₩43,491 | -0.21% | 26.8만 |
|---|
| 2026.09.28 | ₩43,904 | ₩44,145 | ₩43,838 | ₩44,024 | +0.27% | 12.9만 |
|---|
| 2026.09.25 | ₩44,011 | ₩44,111 | ₩43,864 | ₩44,078 | +0.15% | 13.7만 |
|---|
| 2026.09.24 | ₩43,838 | ₩44,024 | ₩43,758 | ₩43,918 | +0.18% | 11.5만 |
|---|
| 2026.09.23 | ₩43,878 | ₩43,998 | ₩43,577 | ₩43,811 | -0.15% | 30.2만 |
|---|
| 2026.09.22 | ₩44,291 | ₩44,425 | ₩44,185 | ₩44,305 | +0.03% | 12.4만 |
|---|
| 2026.09.21 | ₩44,465 | ₩44,505 | ₩44,278 | ₩44,331 | -0.30% | 10.5만 |
|---|
| 2026.09.18 | ₩44,291 | ₩44,318 | ₩44,131 | ₩44,198 | -0.21% | 12만 |
|---|
| 2026.09.17 | ₩44,972 | ₩45,145 | ₩44,972 | ₩45,012 | +0.09% | 12.6만 |
|---|
| 2026.09.16 | ₩45,105 | ₩45,139 | ₩44,572 | ₩44,705 | -0.89% | 13.3만 |
|---|
| 2026.09.15 | ₩44,985 | ₩45,065 | ₩44,888 | ₩45,025 | +0.09% | 14만 |
|---|
| 2026.09.14 | ₩45,266 | ₩45,343 | ₩45,025 | ₩45,172 | -0.21% | 10.4만 |
|---|
| 2026.09.11 | ₩44,932 | ₩44,985 | ₩44,745 | ₩44,825 | -0.24% | 22.7만 |
|---|
| 2026.09.10 | ₩44,905 | ₩44,925 | ₩44,585 | ₩44,692 | -0.48% | 20.5만 |
|---|
| 2026.09.09 | ₩44,999 | ₩45,065 | ₩44,718 | ₩44,785 | -0.47% | 39.1만 |
|---|
| 2026.09.08 | ₩45,279 | ₩45,336 | ₩45,079 | ₩45,079 | -0.44% | 12.4만 |
|---|
| 2026.09.04 | ₩45,639 | ₩45,853 | ₩45,633 | ₩45,799 | +0.35% | 9.7만 |
|---|
| 2026.09.03 | ₩45,853 | ₩46,000 | ₩45,739 | ₩45,866 | +0.03% | 10.2만 |
|---|
| 2026.09.02 | ₩45,346 | ₩45,572 | ₩45,346 | ₩45,452 | +0.24% | 12.4만 |
|---|
| 2026.09.01 | ₩45,426 | ₩45,586 | ₩45,306 | ₩45,359 | -0.15% | 9.6만 |
|---|
| 2026.08.31 | ₩45,386 | ₩45,399 | ₩45,172 | ₩45,226 | -0.35% | 6.4만 |
|---|
| 2026.08.28 | ₩45,452 | ₩45,546 | ₩45,206 | ₩45,266 | -0.41% | 13.5만 |
|---|
| 2026.08.27 | ₩45,452 | ₩45,452 | ₩45,239 | ₩45,346 | -0.23% | 9만 |
|---|
| 2026.08.26 | ₩45,959 | ₩46,017 | ₩45,773 | ₩45,786 | -0.38% | 10.7만 |
|---|
| 2026.08.25 | ₩45,973 | ₩46,120 | ₩45,826 | ₩46,080 | +0.23% | 11만 |
|---|
| 2026.08.24 | ₩45,653 | ₩45,933 | ₩45,653 | ₩45,906 | +0.56% | 5.3만 |
|---|
| 2026.08.21 | ₩45,706 | ₩45,919 | ₩45,706 | ₩45,813 | +0.23% | 8.2만 |
|---|
| 2026.08.20 | ₩45,599 | ₩45,733 | ₩45,492 | ₩45,519 | -0.18% | 17.9만 |
|---|
| 2026.08.19 | ₩45,399 | ₩45,679 | ₩45,382 | ₩45,599 | +0.44% | 9.7만 |
|---|
| 2026.08.18 | ₩45,105 | ₩45,310 | ₩45,105 | ₩45,105 | 0.00% | 9.8만 |
|---|
| 2026.08.17 | ₩45,119 | ₩45,185 | ₩44,919 | ₩44,972 | -0.33% | 8.4만 |
|---|
| 2026.08.14 | ₩45,145 | ₩45,266 | ₩45,135 | ₩45,172 | +0.06% | 9만 |
|---|
| 2026.08.13 | ₩45,052 | ₩45,183 | ₩45,007 | ₩45,105 | +0.12% | 9.8만 |
|---|
| 2026.08.12 | ₩44,999 | ₩45,172 | ₩44,985 | ₩45,039 | +0.09% | 8.4만 |
|---|
| 2026.08.11 | ₩45,306 | ₩45,452 | ₩45,214 | ₩45,279 | -0.06% | 8.9만 |
|---|
| 2026.08.10 | ₩45,332 | ₩45,386 | ₩45,267 | ₩45,359 | +0.06% | 8.5만 |
|---|
| 2026.08.07 | ₩45,586 | ₩45,633 | ₩45,479 | ₩45,532 | -0.12% | 17.6만 |
|---|
| 2026.08.06 | ₩45,372 | ₩45,446 | ₩45,119 | ₩45,145 | -0.50% | 10.4만 |
|---|
| 2026.08.05 | ₩45,306 | ₩45,306 | ₩45,019 | ₩45,025 | -0.62% | 8.9만 |
|---|
| 2026.08.04 | ₩45,185 | ₩45,185 | ₩44,985 | ₩45,025 | -0.35% | 12.1만 |
|---|
| 2026.08.03 | ₩45,279 | ₩45,279 | ₩45,012 | ₩45,065 | -0.47% | 10.7만 |
|---|
| 2026.07.31 | ₩45,185 | ₩45,292 | ₩44,905 | ₩45,226 | +0.09% | 9.6만 |
|---|
| 2026.07.30 | ₩45,452 | ₩45,666 | ₩45,328 | ₩45,659 | +0.46% | 10.2만 |
|---|
| 2026.07.29 | ₩45,159 | ₩45,639 | ₩45,159 | ₩45,319 | +0.35% | 12.9만 |
|---|
| 2026.07.28 | ₩44,865 | ₩45,264 | ₩44,865 | ₩45,199 | +0.74% | 10만 |
|---|
| 2026.07.27 | ₩44,572 | ₩44,798 | ₩44,572 | ₩44,604 | +0.07% | 9.5만 |
|---|
| 2026.07.24 | ₩44,425 | ₩44,505 | ₩44,311 | ₩44,425 | 0.00% | 10.2만 |
|---|
| 2026.07.23 | ₩44,024 | ₩44,171 | ₩43,971 | ₩44,105 | +0.18% | 12만 |
|---|
| 2026.07.22 | ₩44,678 | ₩44,705 | ₩44,398 | ₩44,438 | -0.54% | 9.3만 |
|---|
| 2026.07.21 | ₩44,198 | ₩44,265 | ₩44,065 | ₩44,198 | 0.00% | 9만 |
|---|
| 2026.07.20 | ₩44,305 | ₩44,318 | ₩44,065 | ₩44,078 | -0.51% | 10.6만 |
|---|
| 2026.07.17 | ₩44,371 | ₩44,585 | ₩44,291 | ₩44,411 | +0.09% | 13.5만 |
|---|
| 2026.07.16 | ₩43,918 | ₩44,238 | ₩43,904 | ₩44,238 | +0.73% | 12만 |
|---|
| 2026.07.15 | ₩43,731 | ₩44,145 | ₩43,678 | ₩44,038 | +0.70% | 10.5만 |
|---|
| 2026.07.14 | ₩43,971 | ₩44,011 | ₩43,678 | ₩43,678 | -0.67% | 9만 |
|---|
| 2026.07.13 | ₩43,811 | ₩43,898 | ₩43,597 | ₩43,624 | -0.43% | 10.8만 |
|---|
| 2026.07.10 | ₩43,744 | ₩43,744 | ₩43,584 | ₩43,664 | -0.18% | 14.6만 |
|---|
| 2026.07.09 | ₩43,557 | ₩43,691 | ₩43,517 | ₩43,557 | 0.00% | 13.1만 |
|---|
| 2026.07.08 | ₩43,504 | ₩43,678 | ₩43,424 | ₩43,584 | +0.18% | 11.4만 |
|---|
| 2026.07.07 | ₩43,878 | ₩44,023 | ₩43,691 | ₩43,704 | -0.40% | 16.6만 |
|---|
| 2026.07.06 | ₩43,411 | ₩43,504 | ₩43,197 | ₩43,497 | +0.20% | 12.7만 |
|---|
| 2026.07.02 | ₩43,384 | ₩43,751 | ₩43,384 | ₩43,611 | +0.52% | 9.6만 |
|---|
| 2026.07.01 | ₩42,557 | ₩42,702 | ₩42,535 | ₩42,637 | +0.19% | 18.2만 |
|---|
| 2026.06.30 | ₩42,890 | ₩42,985 | ₩42,770 | ₩42,890 | 0.00% | 8.9만 |
|---|
| 2026.06.29 | ₩42,877 | ₩43,117 | ₩42,863 | ₩43,117 | +0.56% | 15.1만 |
|---|
| 2026.06.26 | ₩42,690 | ₩42,930 | ₩42,663 | ₩42,810 | +0.28% | 171.8만 |
|---|
| 2026.06.25 | ₩42,623 | ₩42,823 | ₩42,590 | ₩42,730 | +0.25% | 12.8만 |
|---|
| 2026.06.24 | ₩42,316 | ₩42,476 | ₩42,250 | ₩42,423 | +0.25% | 18.8만 |
|---|
| 2026.06.23 | ₩42,156 | ₩42,396 | ₩42,156 | ₩42,263 | +0.25% | 11.2만 |
|---|
| 2026.06.22 | ₩41,969 | ₩42,368 | ₩41,969 | ₩42,143 | +0.41% | 9.8만 |
|---|
| 2026.06.18 | ₩42,263 | ₩42,276 | ₩42,003 | ₩42,103 | -0.38% | 27.2만 |
|---|
| 2026.06.17 | ₩43,824 | ₩43,891 | ₩43,184 | ₩43,304 | -1.19% | 13.2만 |
|---|
| 2026.06.16 | ₩43,678 | ₩43,918 | ₩43,664 | ₩43,731 | +0.12% | 21.6만 |
|---|
| 2026.06.15 | ₩43,931 | ₩43,931 | ₩43,557 | ₩43,624 | -0.70% | 10.6만 |
|---|
| 2026.06.12 | ₩43,758 | ₩43,984 | ₩43,758 | ₩43,891 | +0.30% | 20.7만 |
|---|
| 2026.06.11 | ₩43,557 | ₩43,998 | ₩43,357 | ₩43,851 | +0.67% | 21.8만 |
|---|
| 2026.06.10 | ₩43,117 | ₩43,413 | ₩43,090 | ₩43,130 | +0.03% | 9.9만 |
|---|
| 2026.06.09 | ₩43,184 | ₩43,263 | ₩42,863 | ₩43,104 | -0.19% | 13만 |
|---|
| 2026.06.08 | ₩43,077 | ₩43,124 | ₩42,783 | ₩42,917 | -0.37% | 13.2만 |
|---|
| 2026.06.05 | ₩43,277 | ₩43,303 | ₩42,798 | ₩42,930 | -0.80% | 22.7만 |
|---|
| 2026.06.04 | ₩43,237 | ₩43,337 | ₩43,170 | ₩43,170 | -0.15% | 40만 |
|---|
| 2026.06.03 | ₩42,984 | ₩43,120 | ₩42,810 | ₩42,810 | -0.40% | 10.4만 |
|---|
| 2026.06.02 | ₩43,157 | ₩43,224 | ₩43,064 | ₩43,224 | +0.15% | 20.9만 |
|---|
| 2026.06.01 | ₩43,291 | ₩43,291 | ₩43,050 | ₩43,104 | -0.43% | 22.7만 |
|---|
| 2026.05.29 | ₩43,904 | ₩43,904 | ₩43,611 | ₩43,611 | -0.67% | 13.5만 |
|---|
| 2026.05.28 | ₩43,731 | ₩43,904 | ₩43,704 | ₩43,758 | +0.06% | 24만 |
|---|
| 2026.05.27 | ₩44,078 | ₩44,238 | ₩44,011 | ₩44,051 | -0.06% | 14.4만 |
|---|
| 2026.05.26 | ₩44,545 | ₩44,545 | ₩44,165 | ₩44,238 | -0.69% | 65.2만 |
|---|
| 2026.05.22 | ₩44,318 | ₩44,371 | ₩44,151 | ₩44,198 | -0.27% | 13.9만 |
|---|
| 2026.05.21 | ₩44,211 | ₩44,612 | ₩44,185 | ₩44,465 | +0.57% | 21.6만 |
|---|
| 2026.05.20 | ₩44,225 | ₩44,585 | ₩44,097 | ₩44,452 | +0.51% | 8.3만 |
|---|
| 2026.05.19 | ₩44,198 | ₩44,345 | ₩44,178 | ₩44,238 | +0.09% | 10.3만 |
|---|
| 2026.05.18 | ₩44,011 | ₩44,349 | ₩44,004 | ₩44,331 | +0.73% | 10.2만 |
|---|
| 2026.05.15 | ₩43,624 | ₩43,722 | ₩43,531 | ₩43,531 | -0.21% | 9.5만 |
|---|
| 2026.05.14 | ₩43,931 | ₩44,043 | ₩43,851 | ₩43,904 | -0.06% | 11.9만 |
|---|
| 2026.05.13 | ₩43,597 | ₩43,904 | ₩43,597 | ₩43,904 | +0.70% | 6.7만 |
|---|
| 2026.05.12 | ₩43,678 | ₩43,838 | ₩43,512 | ₩43,824 | +0.34% | 35.5만 |
|---|
| 2026.05.11 | ₩43,838 | ₩43,931 | ₩43,698 | ₩43,731 | -0.24% | 12.9만 |
|---|
| 2026.05.08 | ₩43,731 | ₩43,744 | ₩43,531 | ₩43,691 | -0.09% | 8만 |
|---|
| 2026.05.07 | ₩44,145 | ₩44,145 | ₩43,531 | ₩43,571 | -1.30% | 13.4만 |
|---|
| 2026.05.06 | ₩44,318 | ₩44,398 | ₩44,238 | ₩44,351 | +0.08% | 8.7만 |
|---|
| 2026.05.05 | ₩43,771 | ₩43,864 | ₩43,584 | ₩43,824 | +0.12% | 8.3만 |
|---|
| 2026.05.04 | ₩43,584 | ₩43,740 | ₩43,317 | ₩43,397 | -0.43% | 11.5만 |
|---|
| 2026.05.01 | ₩44,358 | ₩44,398 | ₩44,038 | ₩44,065 | -0.66% | 9.4만 |
|---|
| 2026.04.30 | ₩43,744 | ₩44,291 | ₩43,704 | ₩44,198 | +1.04% | 13.7만 |
|---|
| 2026.04.29 | ₩43,424 | ₩43,424 | ₩43,157 | ₩43,250 | -0.40% | 15.4만 |
|---|
| 2026.04.28 | ₩43,651 | ₩43,823 | ₩43,584 | ₩43,771 | +0.28% | 11.5만 |
|---|
| 2026.04.27 | ₩43,838 | ₩43,935 | ₩43,611 | ₩43,611 | -0.52% | 13.3만 |
|---|
| 2026.04.24 | ₩43,851 | ₩44,031 | ₩43,784 | ₩43,931 | +0.18% | 10만 |
|---|
| 2026.04.23 | ₩43,931 | ₩44,158 | ₩43,584 | ₩43,838 | -0.21% | 13.8만 |
|---|
| 2026.04.22 | ₩43,944 | ₩43,944 | ₩43,744 | ₩43,824 | -0.27% | 13.6만 |
|---|
| 2026.04.21 | ₩44,251 | ₩44,313 | ₩43,718 | ₩43,718 | -1.21% | 23.5만 |
|---|
| 2026.04.20 | ₩44,291 | ₩44,492 | ₩44,291 | ₩44,492 | +0.45% | 10.7만 |
|---|
| 2026.04.17 | ₩44,411 | ₩44,452 | ₩44,291 | ₩44,358 | -0.12% | 11.1만 |
|---|
| 2026.04.16 | ₩44,358 | ₩44,452 | ₩44,065 | ₩44,251 | -0.24% | 12만 |
|---|
| 2026.04.15 | ₩44,558 | ₩44,558 | ₩44,251 | ₩44,358 | -0.45% | 12.9만 |
|---|
| 2026.04.14 | ₩44,478 | ₩44,558 | ₩44,405 | ₩44,425 | -0.12% | 16.5만 |
|---|
| 2026.04.13 | ₩44,105 | ₩44,465 | ₩43,958 | ₩44,465 | +0.82% | 17.9만 |
|---|
| 2026.04.10 | ₩44,425 | ₩44,453 | ₩44,094 | ₩44,278 | -0.33% | 12.8만 |
|---|
| 2026.04.09 | ₩43,944 | ₩44,385 | ₩43,932 | ₩44,278 | +0.76% | 10.3만 |
|---|
| 2026.04.08 | ₩44,011 | ₩44,225 | ₩43,864 | ₩44,145 | +0.30% | 14.7만 |
|---|
| 2026.04.07 | ₩43,304 | ₩43,597 | ₩43,117 | ₩43,525 | +0.51% | 11.7만 |
|---|
| 2026.04.06 | ₩43,477 | ₩43,679 | ₩43,464 | ₩43,631 | +0.35% | 11.8만 |
|---|
| 2026.04.02 | ₩43,130 | ₩43,495 | ₩43,064 | ₩43,477 | +0.80% | 11.1만 |
|---|
| 2026.04.01 | ₩43,424 | ₩43,497 | ₩43,157 | ₩43,317 | -0.25% | 19.5만 |
|---|
| 2026.03.31 | ₩42,957 | ₩43,250 | ₩42,650 | ₩43,250 | +0.68% | 17.7만 |
|---|
| 2026.03.30 | ₩42,370 | ₩42,690 | ₩42,263 | ₩42,410 | +0.09% | 12.4만 |
|---|
| 2026.03.27 | ₩42,143 | ₩42,410 | ₩41,983 | ₩42,103 | -0.09% | 17.9만 |
|---|
| 2026.03.26 | ₩42,383 | ₩42,623 | ₩42,090 | ₩42,090 | -0.69% | 9.6만 |
|---|
| 2026.03.25 | ₩42,517 | ₩42,697 | ₩42,423 | ₩42,583 | +0.16% | 8.7만 |
|---|
| 2026.03.24 | ₩41,876 | ₩42,356 | ₩41,876 | ₩42,156 | +0.67% | 22.2만 |
|---|
| 2026.03.23 | ₩42,130 | ₩42,543 | ₩41,916 | ₩42,215 | +0.20% | 17.4만 |
|---|
| 2026.03.20 | ₩42,637 | ₩42,637 | ₩41,609 | ₩41,748 | -2.08% | 20만 |
|---|
| 2026.03.19 | ₩42,583 | ₩43,110 | ₩42,517 | ₩42,810 | +0.53% | 85.6만 |
|---|
| 2026.03.18 | ₩43,210 | ₩43,250 | ₩42,703 | ₩42,750 | -1.07% | 30.5만 |
|---|
| 2026.03.17 | ₩43,664 | ₩43,830 | ₩43,571 | ₩43,584 | -0.18% | 8.3만 |
|---|
| 2026.03.16 | ₩43,144 | ₩43,411 | ₩43,130 | ₩43,277 | +0.31% | 13.2만 |
|---|
| 2026.03.13 | ₩43,117 | ₩43,250 | ₩42,677 | ₩42,757 | -0.84% | 16.8만 |
|---|
| 2026.03.12 | ₩42,770 | ₩42,950 | ₩42,634 | ₩42,763 | -0.02% | 83만 |
|---|
| 2026.03.11 | ₩43,024 | ₩43,250 | ₩42,917 | ₩43,144 | +0.28% | 12.3만 |
|---|
| 2026.03.10 | ₩43,411 | ₩43,678 | ₩43,157 | ₩43,250 | -0.37% | 9.8만 |
|---|
| 2026.03.09 | ₩42,610 | ₩43,345 | ₩42,396 | ₩43,237 | +1.47% | 24.1만 |
|---|
| 2026.03.06 | ₩42,597 | ₩43,224 | ₩42,570 | ₩43,117 | +1.22% | 14.3만 |
|---|
| 2026.03.05 | ₩43,277 | ₩43,459 | ₩42,863 | ₩43,224 | -0.12% | 15.7만 |
|---|
| 2026.03.04 | ₩43,931 | ₩44,118 | ₩43,718 | ₩44,038 | +0.24% | 45.9만 |
|---|
| 2026.03.03 | ₩43,477 | ₩43,851 | ₩43,077 | ₩43,718 | +0.55% | 37.3만 |
|---|
| 2026.03.02 | ₩44,892 | ₩45,037 | ₩44,665 | ₩44,852 | -0.09% | 61.5만 |
|---|
| 2026.02.27 | ₩45,572 | ₩45,713 | ₩45,479 | ₩45,599 | +0.06% | 19.2만 |
|---|
| 2026.02.26 | ₩45,266 | ₩45,332 | ₩45,085 | ₩45,252 | -0.03% | 15.2만 |
|---|
| 2026.02.25 | ₩45,266 | ₩45,460 | ₩45,185 | ₩45,359 | +0.21% | 42.9만 |
|---|
| 2026.02.24 | ₩45,359 | ₩45,452 | ₩45,252 | ₩45,412 | +0.12% | 24.2만 |
|---|
| 2026.02.23 | ₩45,039 | ₩45,306 | ₩45,039 | ₩45,199 | +0.36% | 28.7만 |
|---|
| 2026.02.20 | ₩44,745 | ₩45,097 | ₩44,705 | ₩44,999 | +0.57% | 15.2만 |
|---|
| 2026.02.19 | ₩44,572 | ₩44,765 | ₩44,492 | ₩44,732 | +0.36% | 15.1만 |
|---|
| 2026.02.18 | ₩44,892 | ₩44,892 | ₩44,572 | ₩44,705 | -0.42% | 10.4만 |
|---|
| 2026.02.17 | ₩44,758 | ₩44,905 | ₩44,532 | ₩44,852 | +0.21% | 17.2만 |
|---|
| 2026.02.13 | ₩44,625 | ₩44,839 | ₩44,518 | ₩44,705 | +0.18% | 18.8만 |
|---|
| 2026.02.12 | ₩44,785 | ₩44,825 | ₩44,532 | ₩44,718 | -0.15% | 18.2만 |
|---|
| 2026.02.11 | ₩44,598 | ₩44,825 | ₩44,452 | ₩44,772 | +0.39% | 14.5만 |
|---|
| 2026.02.10 | ₩44,478 | ₩44,492 | ₩44,345 | ₩44,411 | -0.15% | 14.3만 |
|---|
| 2026.02.09 | ₩44,251 | ₩44,492 | ₩44,251 | ₩44,411 | +0.36% | 12.1만 |
|---|
| 2026.02.06 | ₩44,024 | ₩44,318 | ₩44,024 | ₩44,318 | +0.67% | 11.1만 |
|---|
| 2026.02.05 | ₩43,664 | ₩43,838 | ₩43,595 | ₩43,664 | 0.00% | 23.8만 |
|---|
| 2026.02.04 | ₩44,091 | ₩44,238 | ₩43,918 | ₩43,998 | -0.21% | 42.1만 |
|---|
| 2026.02.03 | ₩42,850 | ₩43,331 | ₩42,850 | ₩43,291 | +1.03% | 25.5만 |
|---|
| 2026.02.02 | ₩42,930 | ₩43,024 | ₩42,757 | ₩42,984 | +0.12% | 14.9만 |
|---|
| 2026.01.30 | ₩42,957 | ₩42,957 | ₩42,583 | ₩42,797 | -0.37% | 11.6만 |
|---|
| 2026.01.29 | ₩42,930 | ₩43,036 | ₩42,617 | ₩42,930 | 0.00% | 32.6만 |
|---|
| 2026.01.28 | ₩42,370 | ₩42,479 | ₩42,190 | ₩42,290 | -0.19% | 14.6만 |
|---|
| 2026.01.27 | ₩42,450 | ₩42,797 | ₩42,450 | ₩42,723 | +0.64% | 16.9만 |
|---|
| 2026.01.26 | ₩42,023 | ₩42,183 | ₩42,023 | ₩42,076 | +0.13% | 18.9만 |
|---|
| 2026.01.23 | ₩41,516 | ₩41,880 | ₩41,449 | ₩41,823 | +0.74% | 13.7만 |
|---|
| 2026.01.22 | ₩41,556 | ₩41,676 | ₩41,516 | ₩41,609 | +0.13% | 16만 |
|---|
| 2026.01.21 | ₩41,315 | ₩41,496 | ₩41,077 | ₩41,422 | +0.26% | 19.3만 |
|---|
| 2026.01.20 | ₩41,209 | ₩41,476 | ₩41,209 | ₩41,289 | +0.19% | 19.3만 |
|---|
| 2026.01.16 | ₩41,636 | ₩41,636 | ₩41,465 | ₩41,589 | -0.11% | 9.3만 |
|---|
| 2026.01.15 | ₩41,556 | ₩41,609 | ₩41,436 | ₩41,436 | -0.29% | 15.4만 |
|---|
| 2026.01.14 | ₩41,449 | ₩41,703 | ₩41,429 | ₩41,703 | +0.61% | 16.2만 |
|---|
| 2026.01.13 | ₩41,342 | ₩41,342 | ₩41,149 | ₩41,237 | -0.26% | 13.8만 |
|---|
| 2026.01.12 | ₩41,396 | ₩41,516 | ₩41,356 | ₩41,476 | +0.19% | 20.4만 |
|---|
| 2026.01.09 | ₩41,235 | ₩41,400 | ₩41,235 | ₩41,342 | +0.26% | 11.2만 |
|---|
| 2026.01.08 | ₩41,022 | ₩41,249 | ₩41,022 | ₩41,249 | +0.55% | 17.5만 |
|---|
| 2026.01.07 | ₩41,235 | ₩41,262 | ₩41,102 | ₩41,182 | -0.13% | 37.1만 |
|---|
| 2026.01.06 | ₩41,636 | ₩41,755 | ₩41,436 | ₩41,436 | -0.48% | 15만 |
|---|
| 2026.01.05 | ₩41,182 | ₩41,573 | ₩41,062 | ₩41,569 | +0.94% | 17.6만 |
|---|
| 2026.01.02 | ₩41,649 | ₩41,649 | ₩41,436 | ₩41,622 | -0.06% | 10.8만 |
|---|
| 2025.12.31 | ₩41,382 | ₩41,434 | ₩41,298 | ₩41,356 | -0.06% | 12.3만 |
|---|
| 2025.12.30 | ₩41,542 | ₩41,622 | ₩41,462 | ₩41,462 | -0.19% | 10.9만 |
|---|
| 2025.12.29 | ₩41,436 | ₩41,516 | ₩41,342 | ₩41,462 | +0.06% | 15.9만 |
|---|
| 2025.12.26 | ₩41,542 | ₩41,542 | ₩41,396 | ₩41,462 | -0.19% | 6.6만 |
|---|
| 2025.12.24 | ₩41,382 | ₩41,516 | ₩41,382 | ₩41,449 | +0.16% | 4.6만 |
|---|
| 2025.12.23 | ₩41,396 | ₩41,516 | ₩41,370 | ₩41,502 | +0.26% | 12.9만 |
|---|
| 2025.12.22 | ₩41,182 | ₩41,289 | ₩41,122 | ₩41,195 | +0.03% | 12.2만 |
|---|
| 2025.12.19 | ₩41,089 | ₩41,277 | ₩41,043 | ₩41,169 | +0.19% | 8.7만 |
|---|
| 2025.12.18 | ₩41,422 | ₩41,422 | ₩41,099 | ₩41,235 | -0.45% | 9.1만 |
|---|
| 2025.12.17 | ₩41,169 | ₩41,315 | ₩41,089 | ₩41,142 | -0.06% | 7.9만 |
|---|
| 2025.12.16 | ₩41,369 | ₩41,369 | ₩41,049 | ₩41,102 | -0.65% | 11.7만 |
|---|
| 2025.12.15 | ₩41,396 | ₩41,436 | ₩41,195 | ₩41,369 | -0.06% | 10.7만 |
|---|
| 2025.12.12 | ₩41,169 | ₩41,209 | ₩40,929 | ₩41,009 | -0.39% | 9만 |
|---|
| 2025.12.11 | ₩41,102 | ₩41,302 | ₩41,073 | ₩41,209 | +0.26% | 13.2만 |
|---|
| 2025.12.10 | ₩40,648 | ₩40,929 | ₩40,575 | ₩40,808 | +0.39% | 8.7만 |
|---|
| 2025.12.09 | ₩40,688 | ₩40,715 | ₩40,475 | ₩40,528 | -0.39% | 23.1만 |
|---|
| 2025.12.08 | ₩40,555 | ₩40,571 | ₩40,408 | ₩40,408 | -0.36% | 9.4만 |
|---|
| 2025.12.05 | ₩40,742 | ₩40,808 | ₩40,568 | ₩40,622 | -0.29% | 16.7만 |
|---|
| 2025.12.04 | ₩40,808 | ₩40,941 | ₩40,668 | ₩40,728 | -0.20% | 9.6만 |
|---|
| 2025.12.03 | ₩40,728 | ₩40,835 | ₩40,662 | ₩40,742 | +0.03% | 10.3만 |
|---|
| 2025.12.02 | ₩40,835 | ₩40,835 | ₩40,608 | ₩40,742 | -0.23% | 36.5만 |
|---|
| 2025.12.01 | ₩40,795 | ₩40,796 | ₩40,555 | ₩40,555 | -0.59% | 8.3만 |
|---|
| 2025.11.28 | ₩40,608 | ₩40,748 | ₩40,535 | ₩40,728 | +0.30% | 6.1만 |
|---|
| 2025.11.26 | ₩40,488 | ₩40,742 | ₩40,488 | ₩40,702 | +0.53% | 11.4만 |
|---|
| 2025.11.25 | ₩40,181 | ₩40,475 | ₩40,181 | ₩40,448 | +0.66% | 21.7만 |
|---|
| 2025.11.24 | ₩39,994 | ₩40,101 | ₩39,828 | ₩39,861 | -0.33% | 13.1만 |
|---|
| 2025.11.21 | ₩39,848 | ₩40,193 | ₩39,834 | ₩40,168 | +0.80% | 36.4만 |
|---|
| 2025.11.20 | ₩39,968 | ₩39,994 | ₩39,461 | ₩39,474 | -1.24% | 20.3만 |
|---|
| 2025.11.19 | ₩40,034 | ₩40,061 | ₩39,747 | ₩39,834 | -0.50% | 13.9만 |
|---|
| 2025.11.18 | ₩39,941 | ₩40,181 | ₩39,834 | ₩40,072 | +0.33% | 15.3만 |
|---|
| 2025.11.17 | ₩40,381 | ₩40,515 | ₩40,088 | ₩40,155 | -0.56% | 12만 |
|---|
| 2025.11.14 | ₩40,595 | ₩40,608 | ₩40,481 | ₩40,521 | -0.18% | 11.9만 |
|---|
| 2025.11.13 | ₩40,782 | ₩40,920 | ₩40,622 | ₩40,622 | -0.39% | 18.7만 |
|---|
| 2025.11.12 | ₩40,728 | ₩40,902 | ₩40,608 | ₩40,755 | +0.07% | 8.6만 |
|---|
| 2025.11.11 | ₩40,488 | ₩40,742 | ₩40,488 | ₩40,688 | +0.49% | 13.5만 |
|---|
| 2025.11.10 | ₩40,048 | ₩40,235 | ₩39,905 | ₩40,235 | +0.47% | 9.9만 |
|---|
| 2025.11.07 | ₩39,514 | ₩39,901 | ₩39,497 | ₩39,901 | +0.98% | 8.4만 |
|---|
| 2025.11.06 | ₩39,474 | ₩39,655 | ₩39,461 | ₩39,581 | +0.27% | 13만 |
|---|
| 2025.11.05 | ₩39,234 | ₩39,474 | ₩39,234 | ₩39,394 | +0.41% | 16.8만 |
|---|
| 2025.11.04 | ₩38,940 | ₩39,180 | ₩38,927 | ₩39,047 | +0.27% | 5.8만 |
|---|
| 2025.11.03 | ₩39,220 | ₩39,252 | ₩39,087 | ₩39,207 | -0.03% | 7.9만 |
|---|
| 2025.10.31 | ₩39,300 | ₩39,328 | ₩39,100 | ₩39,194 | -0.27% | 14.4만 |
|---|
| 2025.10.30 | ₩39,394 | ₩39,622 | ₩39,347 | ₩39,487 | +0.24% | 13.9만 |
|---|
| 2025.10.29 | ₩39,901 | ₩39,901 | ₩39,443 | ₩39,541 | -0.90% | 11.8만 |
|---|
| 2025.10.28 | ₩39,981 | ₩40,034 | ₩39,821 | ₩39,848 | -0.33% | 11.6만 |
|---|
| 2025.10.27 | ₩40,008 | ₩40,085 | ₩39,928 | ₩40,008 | 0.00% | 8.8만 |
|---|
| 2025.10.24 | ₩39,981 | ₩40,021 | ₩39,874 | ₩39,968 | -0.03% | 7.8만 |
|---|
| 2025.10.23 | ₩39,848 | ₩39,928 | ₩39,781 | ₩39,901 | +0.13% | 9.5만 |
|---|
| 2025.10.22 | ₩39,514 | ₩39,754 | ₩39,514 | ₩39,701 | +0.47% | 8.5만 |
|---|
| 2025.10.21 | ₩39,581 | ₩39,619 | ₩39,434 | ₩39,514 | -0.17% | 9.3만 |
|---|
| 2025.10.20 | ₩39,621 | ₩39,727 | ₩39,567 | ₩39,621 | 0.00% | 7.5만 |
|---|
| 2025.10.17 | ₩39,367 | ₩39,674 | ₩39,354 | ₩39,607 | +0.61% | 5.8만 |
|---|
| 2025.10.16 | ₩39,487 | ₩39,661 | ₩39,367 | ₩39,434 | -0.14% | 12.4만 |
|---|
| 2025.10.15 | ₩39,314 | ₩39,487 | ₩39,240 | ₩39,421 | +0.27% | 8.7만 |
|---|
| 2025.10.14 | ₩39,167 | ₩39,527 | ₩39,140 | ₩39,447 | +0.72% | 12.1만 |
|---|
| 2025.10.13 | ₩39,114 | ₩39,247 | ₩39,060 | ₩39,167 | +0.14% | 12.4만 |
|---|
| 2025.10.10 | ₩39,487 | ₩39,501 | ₩39,087 | ₩39,100 | -0.98% | 12.4만 |
|---|