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 | ₩43,217 | ₩43,417 | ₩43,217 | ₩43,351 | +0.31% | 15.4만 |
| 2026.10.08 | ₩43,031 | ₩43,297 | ₩42,886 | ₩43,257 | +0.53% | 15.7만 |
| 2026.10.07 | ₩42,870 | ₩43,071 | ₩42,870 | ₩43,017 | +0.34% | 23만 |
| 2026.10.06 | ₩43,057 | ₩43,203 | ₩43,033 | ₩43,071 | +0.03% | 8.6만 |
| 2026.10.05 | ₩42,710 | ₩43,044 | ₩42,652 | ₩42,897 | +0.44% | 15.6만 |
| 2026.10.02 | ₩42,804 | ₩43,004 | ₩42,777 | ₩42,937 | +0.31% | 26.6만 |
| 2026.10.01 | ₩42,950 | ₩42,950 | ₩42,630 | ₩42,750 | -0.47% | 44.7만 |
| 2026.09.30 | ₩43,591 | ₩43,591 | ₩43,111 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,164 |
| -0.98% |
| 20.1만 |
| 2026.09.29 | ₩43,578 | ₩43,656 | ₩43,257 | ₩43,484 | -0.21% | 26.8만 |
|---|
| 2026.09.28 | ₩43,898 | ₩44,138 | ₩43,831 | ₩44,018 | +0.27% | 12.9만 |
|---|
| 2026.09.25 | ₩44,005 | ₩44,105 | ₩43,858 | ₩44,071 | +0.15% | 13.7만 |
|---|
| 2026.09.24 | ₩43,831 | ₩44,018 | ₩43,751 | ₩43,911 | +0.18% | 11.5만 |
|---|
| 2026.09.23 | ₩43,871 | ₩43,991 | ₩43,571 | ₩43,804 | -0.15% | 30.2만 |
|---|
| 2026.09.22 | ₩44,285 | ₩44,418 | ₩44,178 | ₩44,298 | +0.03% | 12.4만 |
|---|
| 2026.09.21 | ₩44,458 | ₩44,498 | ₩44,271 | ₩44,325 | -0.30% | 10.5만 |
|---|
| 2026.09.18 | ₩44,285 | ₩44,311 | ₩44,125 | ₩44,191 | -0.21% | 12만 |
|---|
| 2026.09.17 | ₩44,965 | ₩45,139 | ₩44,965 | ₩45,005 | +0.09% | 12.6만 |
|---|
| 2026.09.16 | ₩45,099 | ₩45,132 | ₩44,565 | ₩44,698 | -0.89% | 13.3만 |
|---|
| 2026.09.15 | ₩44,979 | ₩45,059 | ₩44,881 | ₩45,019 | +0.09% | 14만 |
|---|
| 2026.09.14 | ₩45,259 | ₩45,336 | ₩45,019 | ₩45,165 | -0.21% | 10.4만 |
|---|
| 2026.09.11 | ₩44,925 | ₩44,979 | ₩44,738 | ₩44,818 | -0.24% | 22.7만 |
|---|
| 2026.09.10 | ₩44,899 | ₩44,919 | ₩44,578 | ₩44,685 | -0.48% | 20.5만 |
|---|
| 2026.09.09 | ₩44,992 | ₩45,059 | ₩44,712 | ₩44,778 | -0.47% | 39.1만 |
|---|
| 2026.09.08 | ₩45,272 | ₩45,329 | ₩45,072 | ₩45,072 | -0.44% | 12.4만 |
|---|
| 2026.09.04 | ₩45,632 | ₩45,846 | ₩45,626 | ₩45,792 | +0.35% | 9.7만 |
|---|
| 2026.09.03 | ₩45,846 | ₩45,993 | ₩45,732 | ₩45,859 | +0.03% | 10.2만 |
|---|
| 2026.09.02 | ₩45,339 | ₩45,566 | ₩45,339 | ₩45,446 | +0.24% | 12.4만 |
|---|
| 2026.09.01 | ₩45,419 | ₩45,579 | ₩45,299 | ₩45,352 | -0.15% | 9.6만 |
|---|
| 2026.08.31 | ₩45,379 | ₩45,392 | ₩45,165 | ₩45,219 | -0.35% | 6.4만 |
|---|
| 2026.08.28 | ₩45,446 | ₩45,539 | ₩45,199 | ₩45,259 | -0.41% | 13.5만 |
|---|
| 2026.08.27 | ₩45,446 | ₩45,446 | ₩45,232 | ₩45,339 | -0.23% | 9만 |
|---|
| 2026.08.26 | ₩45,953 | ₩46,010 | ₩45,766 | ₩45,779 | -0.38% | 10.7만 |
|---|
| 2026.08.25 | ₩45,966 | ₩46,113 | ₩45,819 | ₩46,073 | +0.23% | 11만 |
|---|
| 2026.08.24 | ₩45,646 | ₩45,926 | ₩45,646 | ₩45,899 | +0.56% | 5.3만 |
|---|
| 2026.08.21 | ₩45,699 | ₩45,913 | ₩45,699 | ₩45,806 | +0.23% | 8.2만 |
|---|
| 2026.08.20 | ₩45,592 | ₩45,726 | ₩45,486 | ₩45,512 | -0.18% | 17.9만 |
|---|
| 2026.08.19 | ₩45,392 | ₩45,672 | ₩45,375 | ₩45,592 | +0.44% | 9.7만 |
|---|
| 2026.08.18 | ₩45,099 | ₩45,303 | ₩45,099 | ₩45,099 | 0.00% | 9.8만 |
|---|
| 2026.08.17 | ₩45,112 | ₩45,179 | ₩44,912 | ₩44,965 | -0.33% | 8.4만 |
|---|
| 2026.08.14 | ₩45,139 | ₩45,259 | ₩45,128 | ₩45,165 | +0.06% | 9만 |
|---|
| 2026.08.13 | ₩45,045 | ₩45,176 | ₩45,000 | ₩45,099 | +0.12% | 9.8만 |
|---|
| 2026.08.12 | ₩44,992 | ₩45,165 | ₩44,979 | ₩45,032 | +0.09% | 8.4만 |
|---|
| 2026.08.11 | ₩45,299 | ₩45,446 | ₩45,207 | ₩45,272 | -0.06% | 8.9만 |
|---|
| 2026.08.10 | ₩45,325 | ₩45,379 | ₩45,260 | ₩45,352 | +0.06% | 8.5만 |
|---|
| 2026.08.07 | ₩45,579 | ₩45,626 | ₩45,472 | ₩45,526 | -0.12% | 17.6만 |
|---|
| 2026.08.06 | ₩45,366 | ₩45,439 | ₩45,112 | ₩45,139 | -0.50% | 10.4만 |
|---|
| 2026.08.05 | ₩45,299 | ₩45,299 | ₩45,012 | ₩45,019 | -0.62% | 8.9만 |
|---|
| 2026.08.04 | ₩45,179 | ₩45,179 | ₩44,979 | ₩45,019 | -0.35% | 12.1만 |
|---|
| 2026.08.03 | ₩45,272 | ₩45,272 | ₩45,005 | ₩45,059 | -0.47% | 10.7만 |
|---|
| 2026.07.31 | ₩45,179 | ₩45,285 | ₩44,899 | ₩45,219 | +0.09% | 9.6만 |
|---|
| 2026.07.30 | ₩45,446 | ₩45,659 | ₩45,321 | ₩45,652 | +0.46% | 10.2만 |
|---|
| 2026.07.29 | ₩45,152 | ₩45,632 | ₩45,152 | ₩45,312 | +0.35% | 12.9만 |
|---|
| 2026.07.28 | ₩44,858 | ₩45,257 | ₩44,858 | ₩45,192 | +0.74% | 10만 |
|---|
| 2026.07.27 | ₩44,565 | ₩44,792 | ₩44,565 | ₩44,597 | +0.07% | 9.5만 |
|---|
| 2026.07.24 | ₩44,418 | ₩44,498 | ₩44,305 | ₩44,418 | 0.00% | 10.2만 |
|---|
| 2026.07.23 | ₩44,018 | ₩44,165 | ₩43,965 | ₩44,098 | +0.18% | 12만 |
|---|
| 2026.07.22 | ₩44,672 | ₩44,698 | ₩44,391 | ₩44,432 | -0.54% | 9.3만 |
|---|
| 2026.07.21 | ₩44,191 | ₩44,258 | ₩44,058 | ₩44,191 | 0.00% | 9만 |
|---|
| 2026.07.20 | ₩44,298 | ₩44,311 | ₩44,058 | ₩44,071 | -0.51% | 10.6만 |
|---|
| 2026.07.17 | ₩44,365 | ₩44,578 | ₩44,285 | ₩44,405 | +0.09% | 13.5만 |
|---|
| 2026.07.16 | ₩43,911 | ₩44,231 | ₩43,898 | ₩44,231 | +0.73% | 12만 |
|---|
| 2026.07.15 | ₩43,724 | ₩44,138 | ₩43,671 | ₩44,031 | +0.70% | 10.5만 |
|---|
| 2026.07.14 | ₩43,965 | ₩44,005 | ₩43,671 | ₩43,671 | -0.67% | 9만 |
|---|
| 2026.07.13 | ₩43,804 | ₩43,891 | ₩43,591 | ₩43,618 | -0.43% | 10.8만 |
|---|
| 2026.07.10 | ₩43,738 | ₩43,738 | ₩43,578 | ₩43,658 | -0.18% | 14.6만 |
|---|
| 2026.07.09 | ₩43,551 | ₩43,684 | ₩43,511 | ₩43,551 | 0.00% | 13.1만 |
|---|
| 2026.07.08 | ₩43,498 | ₩43,671 | ₩43,417 | ₩43,578 | +0.18% | 11.4만 |
|---|
| 2026.07.07 | ₩43,871 | ₩44,017 | ₩43,684 | ₩43,698 | -0.40% | 16.6만 |
|---|
| 2026.07.06 | ₩43,404 | ₩43,498 | ₩43,191 | ₩43,491 | +0.20% | 12.7만 |
|---|
| 2026.07.02 | ₩43,377 | ₩43,744 | ₩43,377 | ₩43,604 | +0.52% | 9.6만 |
|---|
| 2026.07.01 | ₩42,550 | ₩42,696 | ₩42,529 | ₩42,630 | +0.19% | 18.2만 |
|---|
| 2026.06.30 | ₩42,884 | ₩42,978 | ₩42,764 | ₩42,884 | 0.00% | 8.9만 |
|---|
| 2026.06.29 | ₩42,870 | ₩43,111 | ₩42,857 | ₩43,111 | +0.56% | 15.1만 |
|---|
| 2026.06.26 | ₩42,684 | ₩42,924 | ₩42,657 | ₩42,804 | +0.28% | 171.8만 |
|---|
| 2026.06.25 | ₩42,617 | ₩42,817 | ₩42,584 | ₩42,724 | +0.25% | 12.8만 |
|---|
| 2026.06.24 | ₩42,310 | ₩42,470 | ₩42,243 | ₩42,417 | +0.25% | 18.8만 |
|---|
| 2026.06.23 | ₩42,150 | ₩42,390 | ₩42,150 | ₩42,257 | +0.25% | 11.2만 |
|---|
| 2026.06.22 | ₩41,963 | ₩42,362 | ₩41,963 | ₩42,137 | +0.41% | 9.8만 |
|---|
| 2026.06.18 | ₩42,257 | ₩42,270 | ₩41,996 | ₩42,097 | -0.38% | 27.2만 |
|---|
| 2026.06.17 | ₩43,818 | ₩43,884 | ₩43,177 | ₩43,297 | -1.19% | 13.2만 |
|---|
| 2026.06.16 | ₩43,671 | ₩43,911 | ₩43,658 | ₩43,724 | +0.12% | 21.6만 |
|---|
| 2026.06.15 | ₩43,924 | ₩43,924 | ₩43,551 | ₩43,618 | -0.70% | 10.6만 |
|---|
| 2026.06.12 | ₩43,751 | ₩43,978 | ₩43,751 | ₩43,884 | +0.30% | 20.7만 |
|---|
| 2026.06.11 | ₩43,551 | ₩43,991 | ₩43,351 | ₩43,844 | +0.67% | 21.8만 |
|---|
| 2026.06.10 | ₩43,111 | ₩43,407 | ₩43,084 | ₩43,124 | +0.03% | 9.9만 |
|---|
| 2026.06.09 | ₩43,177 | ₩43,256 | ₩42,857 | ₩43,097 | -0.19% | 13만 |
|---|
| 2026.06.08 | ₩43,071 | ₩43,117 | ₩42,777 | ₩42,910 | -0.37% | 13.2만 |
|---|
| 2026.06.05 | ₩43,271 | ₩43,296 | ₩42,792 | ₩42,924 | -0.80% | 22.7만 |
|---|
| 2026.06.04 | ₩43,231 | ₩43,331 | ₩43,164 | ₩43,164 | -0.15% | 40만 |
|---|
| 2026.06.03 | ₩42,977 | ₩43,113 | ₩42,804 | ₩42,804 | -0.40% | 10.4만 |
|---|
| 2026.06.02 | ₩43,151 | ₩43,217 | ₩43,057 | ₩43,217 | +0.15% | 20.9만 |
|---|
| 2026.06.01 | ₩43,284 | ₩43,284 | ₩43,044 | ₩43,097 | -0.43% | 22.7만 |
|---|
| 2026.05.29 | ₩43,898 | ₩43,898 | ₩43,604 | ₩43,604 | -0.67% | 13.5만 |
|---|
| 2026.05.28 | ₩43,724 | ₩43,898 | ₩43,698 | ₩43,751 | +0.06% | 24만 |
|---|
| 2026.05.27 | ₩44,071 | ₩44,231 | ₩44,005 | ₩44,045 | -0.06% | 14.4만 |
|---|
| 2026.05.26 | ₩44,538 | ₩44,538 | ₩44,158 | ₩44,231 | -0.69% | 65.2만 |
|---|
| 2026.05.22 | ₩44,311 | ₩44,365 | ₩44,145 | ₩44,191 | -0.27% | 13.9만 |
|---|
| 2026.05.21 | ₩44,205 | ₩44,605 | ₩44,178 | ₩44,458 | +0.57% | 21.6만 |
|---|
| 2026.05.20 | ₩44,218 | ₩44,578 | ₩44,090 | ₩44,445 | +0.51% | 8.3만 |
|---|
| 2026.05.19 | ₩44,191 | ₩44,338 | ₩44,171 | ₩44,231 | +0.09% | 10.3만 |
|---|
| 2026.05.18 | ₩44,005 | ₩44,342 | ₩43,998 | ₩44,325 | +0.73% | 10.2만 |
|---|
| 2026.05.15 | ₩43,618 | ₩43,715 | ₩43,524 | ₩43,524 | -0.21% | 9.5만 |
|---|
| 2026.05.14 | ₩43,924 | ₩44,037 | ₩43,844 | ₩43,898 | -0.06% | 11.9만 |
|---|
| 2026.05.13 | ₩43,591 | ₩43,898 | ₩43,591 | ₩43,898 | +0.70% | 6.7만 |
|---|
| 2026.05.12 | ₩43,671 | ₩43,831 | ₩43,506 | ₩43,818 | +0.34% | 35.5만 |
|---|
| 2026.05.11 | ₩43,831 | ₩43,924 | ₩43,691 | ₩43,724 | -0.24% | 12.9만 |
|---|
| 2026.05.08 | ₩43,724 | ₩43,738 | ₩43,524 | ₩43,684 | -0.09% | 8만 |
|---|
| 2026.05.07 | ₩44,138 | ₩44,138 | ₩43,524 | ₩43,564 | -1.30% | 13.4만 |
|---|
| 2026.05.06 | ₩44,311 | ₩44,391 | ₩44,231 | ₩44,345 | +0.08% | 8.7만 |
|---|
| 2026.05.05 | ₩43,764 | ₩43,858 | ₩43,578 | ₩43,818 | +0.12% | 8.3만 |
|---|
| 2026.05.04 | ₩43,578 | ₩43,734 | ₩43,311 | ₩43,391 | -0.43% | 11.5만 |
|---|
| 2026.05.01 | ₩44,351 | ₩44,391 | ₩44,031 | ₩44,058 | -0.66% | 9.4만 |
|---|
| 2026.04.30 | ₩43,738 | ₩44,285 | ₩43,698 | ₩44,191 | +1.04% | 13.7만 |
|---|
| 2026.04.29 | ₩43,417 | ₩43,417 | ₩43,151 | ₩43,244 | -0.40% | 15.4만 |
|---|
| 2026.04.28 | ₩43,644 | ₩43,816 | ₩43,578 | ₩43,764 | +0.28% | 11.5만 |
|---|
| 2026.04.27 | ₩43,831 | ₩43,929 | ₩43,604 | ₩43,604 | -0.52% | 13.3만 |
|---|
| 2026.04.24 | ₩43,844 | ₩44,025 | ₩43,778 | ₩43,924 | +0.18% | 10만 |
|---|
| 2026.04.23 | ₩43,924 | ₩44,151 | ₩43,578 | ₩43,831 | -0.21% | 13.8만 |
|---|
| 2026.04.22 | ₩43,938 | ₩43,938 | ₩43,738 | ₩43,818 | -0.27% | 13.6만 |
|---|
| 2026.04.21 | ₩44,245 | ₩44,306 | ₩43,711 | ₩43,711 | -1.21% | 23.5만 |
|---|
| 2026.04.20 | ₩44,285 | ₩44,485 | ₩44,285 | ₩44,485 | +0.45% | 10.7만 |
|---|
| 2026.04.17 | ₩44,405 | ₩44,445 | ₩44,285 | ₩44,351 | -0.12% | 11.1만 |
|---|
| 2026.04.16 | ₩44,351 | ₩44,445 | ₩44,058 | ₩44,245 | -0.24% | 12만 |
|---|
| 2026.04.15 | ₩44,552 | ₩44,552 | ₩44,245 | ₩44,351 | -0.45% | 12.9만 |
|---|
| 2026.04.14 | ₩44,472 | ₩44,552 | ₩44,398 | ₩44,418 | -0.12% | 16.5만 |
|---|
| 2026.04.13 | ₩44,098 | ₩44,458 | ₩43,951 | ₩44,458 | +0.82% | 17.9만 |
|---|
| 2026.04.10 | ₩44,418 | ₩44,446 | ₩44,087 | ₩44,271 | -0.33% | 12.8만 |
|---|
| 2026.04.09 | ₩43,938 | ₩44,378 | ₩43,926 | ₩44,271 | +0.76% | 10.3만 |
|---|
| 2026.04.08 | ₩44,005 | ₩44,218 | ₩43,858 | ₩44,138 | +0.30% | 14.7만 |
|---|
| 2026.04.07 | ₩43,297 | ₩43,591 | ₩43,111 | ₩43,519 | +0.51% | 11.7만 |
|---|
| 2026.04.06 | ₩43,471 | ₩43,672 | ₩43,457 | ₩43,624 | +0.35% | 11.8만 |
|---|
| 2026.04.02 | ₩43,124 | ₩43,488 | ₩43,057 | ₩43,471 | +0.80% | 11.1만 |
|---|
| 2026.04.01 | ₩43,417 | ₩43,491 | ₩43,151 | ₩43,311 | -0.25% | 19.5만 |
|---|
| 2026.03.31 | ₩42,950 | ₩43,244 | ₩42,644 | ₩43,244 | +0.68% | 17.7만 |
|---|
| 2026.03.30 | ₩42,363 | ₩42,684 | ₩42,257 | ₩42,403 | +0.09% | 12.4만 |
|---|
| 2026.03.27 | ₩42,137 | ₩42,403 | ₩41,976 | ₩42,097 | -0.09% | 17.9만 |
|---|
| 2026.03.26 | ₩42,377 | ₩42,617 | ₩42,083 | ₩42,083 | -0.69% | 9.6만 |
|---|
| 2026.03.25 | ₩42,510 | ₩42,690 | ₩42,417 | ₩42,577 | +0.16% | 8.7만 |
|---|
| 2026.03.24 | ₩41,870 | ₩42,350 | ₩41,870 | ₩42,150 | +0.67% | 22.2만 |
|---|
| 2026.03.23 | ₩42,123 | ₩42,537 | ₩41,910 | ₩42,209 | +0.20% | 17.4만 |
|---|
| 2026.03.20 | ₩42,630 | ₩42,630 | ₩41,603 | ₩41,742 | -2.08% | 20만 |
|---|
| 2026.03.19 | ₩42,577 | ₩43,104 | ₩42,510 | ₩42,804 | +0.53% | 85.6만 |
|---|
| 2026.03.18 | ₩43,204 | ₩43,244 | ₩42,697 | ₩42,744 | -1.07% | 30.5만 |
|---|
| 2026.03.17 | ₩43,658 | ₩43,823 | ₩43,564 | ₩43,578 | -0.18% | 8.3만 |
|---|
| 2026.03.16 | ₩43,137 | ₩43,404 | ₩43,124 | ₩43,271 | +0.31% | 13.2만 |
|---|
| 2026.03.13 | ₩43,111 | ₩43,244 | ₩42,670 | ₩42,750 | -0.84% | 16.8만 |
|---|
| 2026.03.12 | ₩42,764 | ₩42,944 | ₩42,628 | ₩42,757 | -0.02% | 83만 |
|---|
| 2026.03.11 | ₩43,017 | ₩43,244 | ₩42,910 | ₩43,137 | +0.28% | 12.3만 |
|---|
| 2026.03.10 | ₩43,404 | ₩43,671 | ₩43,151 | ₩43,244 | -0.37% | 9.8만 |
|---|
| 2026.03.09 | ₩42,604 | ₩43,339 | ₩42,390 | ₩43,231 | +1.47% | 24.1만 |
|---|
| 2026.03.06 | ₩42,590 | ₩43,217 | ₩42,564 | ₩43,111 | +1.22% | 14.3만 |
|---|
| 2026.03.05 | ₩43,271 | ₩43,452 | ₩42,857 | ₩43,217 | -0.12% | 15.7만 |
|---|
| 2026.03.04 | ₩43,924 | ₩44,111 | ₩43,711 | ₩44,031 | +0.24% | 45.9만 |
|---|
| 2026.03.03 | ₩43,471 | ₩43,844 | ₩43,071 | ₩43,711 | +0.55% | 37.3만 |
|---|
| 2026.03.02 | ₩44,885 | ₩45,031 | ₩44,658 | ₩44,845 | -0.09% | 61.5만 |
|---|
| 2026.02.27 | ₩45,566 | ₩45,706 | ₩45,472 | ₩45,592 | +0.06% | 19.2만 |
|---|
| 2026.02.26 | ₩45,259 | ₩45,325 | ₩45,079 | ₩45,245 | -0.03% | 15.2만 |
|---|
| 2026.02.25 | ₩45,259 | ₩45,454 | ₩45,179 | ₩45,352 | +0.21% | 42.9만 |
|---|
| 2026.02.24 | ₩45,352 | ₩45,446 | ₩45,245 | ₩45,406 | +0.12% | 24.2만 |
|---|
| 2026.02.23 | ₩45,032 | ₩45,299 | ₩45,032 | ₩45,192 | +0.36% | 28.7만 |
|---|
| 2026.02.20 | ₩44,738 | ₩45,091 | ₩44,698 | ₩44,992 | +0.57% | 15.2만 |
|---|
| 2026.02.19 | ₩44,565 | ₩44,758 | ₩44,485 | ₩44,725 | +0.36% | 15.1만 |
|---|
| 2026.02.18 | ₩44,885 | ₩44,885 | ₩44,565 | ₩44,698 | -0.42% | 10.4만 |
|---|
| 2026.02.17 | ₩44,752 | ₩44,899 | ₩44,525 | ₩44,845 | +0.21% | 17.2만 |
|---|
| 2026.02.13 | ₩44,618 | ₩44,832 | ₩44,512 | ₩44,698 | +0.18% | 18.8만 |
|---|
| 2026.02.12 | ₩44,778 | ₩44,818 | ₩44,525 | ₩44,712 | -0.15% | 18.2만 |
|---|
| 2026.02.11 | ₩44,592 | ₩44,818 | ₩44,445 | ₩44,765 | +0.39% | 14.5만 |
|---|
| 2026.02.10 | ₩44,472 | ₩44,485 | ₩44,338 | ₩44,405 | -0.15% | 14.3만 |
|---|
| 2026.02.09 | ₩44,245 | ₩44,485 | ₩44,245 | ₩44,405 | +0.36% | 12.1만 |
|---|
| 2026.02.06 | ₩44,018 | ₩44,311 | ₩44,018 | ₩44,311 | +0.67% | 11.1만 |
|---|
| 2026.02.05 | ₩43,658 | ₩43,831 | ₩43,588 | ₩43,658 | 0.00% | 23.8만 |
|---|
| 2026.02.04 | ₩44,085 | ₩44,231 | ₩43,911 | ₩43,991 | -0.21% | 42.1만 |
|---|
| 2026.02.03 | ₩42,844 | ₩43,324 | ₩42,844 | ₩43,284 | +1.03% | 25.5만 |
|---|
| 2026.02.02 | ₩42,924 | ₩43,017 | ₩42,750 | ₩42,977 | +0.12% | 14.9만 |
|---|
| 2026.01.30 | ₩42,950 | ₩42,950 | ₩42,577 | ₩42,790 | -0.37% | 11.6만 |
|---|
| 2026.01.29 | ₩42,924 | ₩43,029 | ₩42,610 | ₩42,924 | 0.00% | 32.6만 |
|---|
| 2026.01.28 | ₩42,363 | ₩42,473 | ₩42,183 | ₩42,283 | -0.19% | 14.6만 |
|---|
| 2026.01.27 | ₩42,443 | ₩42,790 | ₩42,443 | ₩42,717 | +0.64% | 16.9만 |
|---|
| 2026.01.26 | ₩42,016 | ₩42,177 | ₩42,016 | ₩42,070 | +0.13% | 18.9만 |
|---|
| 2026.01.23 | ₩41,509 | ₩41,874 | ₩41,443 | ₩41,816 | +0.74% | 13.7만 |
|---|
| 2026.01.22 | ₩41,549 | ₩41,670 | ₩41,509 | ₩41,603 | +0.13% | 16만 |
|---|
| 2026.01.21 | ₩41,309 | ₩41,489 | ₩41,070 | ₩41,416 | +0.26% | 19.3만 |
|---|
| 2026.01.20 | ₩41,203 | ₩41,469 | ₩41,203 | ₩41,283 | +0.19% | 19.3만 |
|---|
| 2026.01.16 | ₩41,630 | ₩41,630 | ₩41,459 | ₩41,583 | -0.11% | 9.3만 |
|---|
| 2026.01.15 | ₩41,549 | ₩41,603 | ₩41,429 | ₩41,429 | -0.29% | 15.4만 |
|---|
| 2026.01.14 | ₩41,443 | ₩41,696 | ₩41,423 | ₩41,696 | +0.61% | 16.2만 |
|---|
| 2026.01.13 | ₩41,336 | ₩41,336 | ₩41,143 | ₩41,231 | -0.26% | 13.8만 |
|---|
| 2026.01.12 | ₩41,389 | ₩41,509 | ₩41,349 | ₩41,469 | +0.19% | 20.4만 |
|---|
| 2026.01.09 | ₩41,229 | ₩41,393 | ₩41,229 | ₩41,336 | +0.26% | 11.2만 |
|---|
| 2026.01.08 | ₩41,016 | ₩41,243 | ₩41,016 | ₩41,243 | +0.55% | 17.5만 |
|---|
| 2026.01.07 | ₩41,229 | ₩41,256 | ₩41,096 | ₩41,176 | -0.13% | 37.1만 |
|---|
| 2026.01.06 | ₩41,630 | ₩41,748 | ₩41,429 | ₩41,429 | -0.48% | 15만 |
|---|
| 2026.01.05 | ₩41,176 | ₩41,567 | ₩41,056 | ₩41,563 | +0.94% | 17.6만 |
|---|
| 2026.01.02 | ₩41,643 | ₩41,643 | ₩41,429 | ₩41,616 | -0.06% | 10.8만 |
|---|
| 2025.12.31 | ₩41,376 | ₩41,428 | ₩41,292 | ₩41,349 | -0.06% | 12.3만 |
|---|
| 2025.12.30 | ₩41,536 | ₩41,616 | ₩41,456 | ₩41,456 | -0.19% | 10.9만 |
|---|
| 2025.12.29 | ₩41,429 | ₩41,509 | ₩41,336 | ₩41,456 | +0.06% | 15.9만 |
|---|
| 2025.12.26 | ₩41,536 | ₩41,536 | ₩41,389 | ₩41,456 | -0.19% | 6.6만 |
|---|
| 2025.12.24 | ₩41,376 | ₩41,509 | ₩41,376 | ₩41,443 | +0.16% | 4.6만 |
|---|
| 2025.12.23 | ₩41,389 | ₩41,509 | ₩41,364 | ₩41,496 | +0.26% | 12.9만 |
|---|
| 2025.12.22 | ₩41,176 | ₩41,283 | ₩41,116 | ₩41,189 | +0.03% | 12.2만 |
|---|
| 2025.12.19 | ₩41,082 | ₩41,271 | ₩41,037 | ₩41,163 | +0.19% | 8.7만 |
|---|
| 2025.12.18 | ₩41,416 | ₩41,416 | ₩41,093 | ₩41,229 | -0.45% | 9.1만 |
|---|
| 2025.12.17 | ₩41,163 | ₩41,309 | ₩41,082 | ₩41,136 | -0.06% | 7.9만 |
|---|
| 2025.12.16 | ₩41,363 | ₩41,363 | ₩41,042 | ₩41,096 | -0.65% | 11.7만 |
|---|
| 2025.12.15 | ₩41,389 | ₩41,429 | ₩41,189 | ₩41,363 | -0.06% | 10.7만 |
|---|
| 2025.12.12 | ₩41,163 | ₩41,203 | ₩40,922 | ₩41,002 | -0.39% | 9만 |
|---|
| 2025.12.11 | ₩41,096 | ₩41,296 | ₩41,066 | ₩41,203 | +0.26% | 13.2만 |
|---|
| 2025.12.10 | ₩40,642 | ₩40,922 | ₩40,569 | ₩40,802 | +0.39% | 8.7만 |
|---|
| 2025.12.09 | ₩40,682 | ₩40,709 | ₩40,469 | ₩40,522 | -0.39% | 23.1만 |
|---|
| 2025.12.08 | ₩40,549 | ₩40,565 | ₩40,402 | ₩40,402 | -0.36% | 9.4만 |
|---|
| 2025.12.05 | ₩40,736 | ₩40,802 | ₩40,562 | ₩40,615 | -0.29% | 16.7만 |
|---|
| 2025.12.04 | ₩40,802 | ₩40,934 | ₩40,662 | ₩40,722 | -0.20% | 9.6만 |
|---|
| 2025.12.03 | ₩40,722 | ₩40,829 | ₩40,656 | ₩40,736 | +0.03% | 10.3만 |
|---|
| 2025.12.02 | ₩40,829 | ₩40,829 | ₩40,602 | ₩40,736 | -0.23% | 36.5만 |
|---|
| 2025.12.01 | ₩40,789 | ₩40,790 | ₩40,549 | ₩40,549 | -0.59% | 8.3만 |
|---|
| 2025.11.28 | ₩40,602 | ₩40,742 | ₩40,529 | ₩40,722 | +0.30% | 6.1만 |
|---|
| 2025.11.26 | ₩40,482 | ₩40,736 | ₩40,482 | ₩40,696 | +0.53% | 11.4만 |
|---|
| 2025.11.25 | ₩40,175 | ₩40,469 | ₩40,175 | ₩40,442 | +0.66% | 21.7만 |
|---|
| 2025.11.24 | ₩39,988 | ₩40,095 | ₩39,822 | ₩39,855 | -0.33% | 13.1만 |
|---|
| 2025.11.21 | ₩39,842 | ₩40,187 | ₩39,828 | ₩40,162 | +0.80% | 36.4만 |
|---|
| 2025.11.20 | ₩39,962 | ₩39,988 | ₩39,455 | ₩39,468 | -1.24% | 20.3만 |
|---|
| 2025.11.19 | ₩40,028 | ₩40,055 | ₩39,742 | ₩39,828 | -0.50% | 13.9만 |
|---|
| 2025.11.18 | ₩39,935 | ₩40,175 | ₩39,828 | ₩40,066 | +0.33% | 15.3만 |
|---|
| 2025.11.17 | ₩40,375 | ₩40,509 | ₩40,082 | ₩40,148 | -0.56% | 12만 |
|---|
| 2025.11.14 | ₩40,589 | ₩40,602 | ₩40,475 | ₩40,515 | -0.18% | 11.9만 |
|---|
| 2025.11.13 | ₩40,776 | ₩40,914 | ₩40,615 | ₩40,615 | -0.39% | 18.7만 |
|---|
| 2025.11.12 | ₩40,722 | ₩40,896 | ₩40,602 | ₩40,749 | +0.07% | 8.6만 |
|---|
| 2025.11.11 | ₩40,482 | ₩40,736 | ₩40,482 | ₩40,682 | +0.49% | 13.5만 |
|---|
| 2025.11.10 | ₩40,042 | ₩40,229 | ₩39,899 | ₩40,229 | +0.47% | 9.9만 |
|---|
| 2025.11.07 | ₩39,508 | ₩39,895 | ₩39,491 | ₩39,895 | +0.98% | 8.4만 |
|---|
| 2025.11.06 | ₩39,468 | ₩39,649 | ₩39,455 | ₩39,575 | +0.27% | 13만 |
|---|
| 2025.11.05 | ₩39,228 | ₩39,468 | ₩39,228 | ₩39,388 | +0.41% | 16.8만 |
|---|
| 2025.11.04 | ₩38,934 | ₩39,174 | ₩38,921 | ₩39,041 | +0.27% | 5.8만 |
|---|
| 2025.11.03 | ₩39,214 | ₩39,247 | ₩39,081 | ₩39,201 | -0.03% | 7.9만 |
|---|
| 2025.10.31 | ₩39,295 | ₩39,323 | ₩39,094 | ₩39,188 | -0.27% | 14.4만 |
|---|
| 2025.10.30 | ₩39,388 | ₩39,616 | ₩39,341 | ₩39,481 | +0.24% | 13.9만 |
|---|
| 2025.10.29 | ₩39,895 | ₩39,895 | ₩39,437 | ₩39,535 | -0.90% | 11.8만 |
|---|
| 2025.10.28 | ₩39,975 | ₩40,028 | ₩39,815 | ₩39,842 | -0.33% | 11.6만 |
|---|
| 2025.10.27 | ₩40,002 | ₩40,079 | ₩39,922 | ₩40,002 | 0.00% | 8.8만 |
|---|
| 2025.10.24 | ₩39,975 | ₩40,015 | ₩39,868 | ₩39,962 | -0.03% | 7.8만 |
|---|
| 2025.10.23 | ₩39,842 | ₩39,922 | ₩39,775 | ₩39,895 | +0.13% | 9.5만 |
|---|
| 2025.10.22 | ₩39,508 | ₩39,748 | ₩39,508 | ₩39,695 | +0.47% | 8.5만 |
|---|
| 2025.10.21 | ₩39,575 | ₩39,613 | ₩39,428 | ₩39,508 | -0.17% | 9.3만 |
|---|
| 2025.10.20 | ₩39,615 | ₩39,722 | ₩39,561 | ₩39,615 | 0.00% | 7.5만 |
|---|
| 2025.10.17 | ₩39,361 | ₩39,668 | ₩39,348 | ₩39,601 | +0.61% | 5.8만 |
|---|
| 2025.10.16 | ₩39,481 | ₩39,655 | ₩39,361 | ₩39,428 | -0.14% | 12.4만 |
|---|
| 2025.10.15 | ₩39,308 | ₩39,481 | ₩39,235 | ₩39,415 | +0.27% | 8.7만 |
|---|
| 2025.10.14 | ₩39,161 | ₩39,521 | ₩39,134 | ₩39,441 | +0.72% | 12.1만 |
|---|
| 2025.10.13 | ₩39,108 | ₩39,241 | ₩39,054 | ₩39,161 | +0.14% | 12.4만 |
|---|
| 2025.10.10 | ₩39,481 | ₩39,495 | ₩39,081 | ₩39,094 | -0.98% | 12.4만 |
|---|