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 | ₩43,315 | ₩43,516 | ₩43,315 | ₩43,449 | +0.31% | 15.4만 |
| 2026.10.08 | ₩43,128 | ₩43,395 | ₩42,983 | ₩43,355 | +0.53% | 15.7만 |
| 2026.10.07 | ₩42,967 | ₩43,168 | ₩42,967 | ₩43,115 | +0.34% | 23만 |
| 2026.10.06 | ₩43,155 | ₩43,300 | ₩43,131 | ₩43,168 | +0.03% | 8.6만 |
| 2026.10.05 | ₩42,807 | ₩43,141 | ₩42,748 | ₩42,994 | +0.44% | 15.6만 |
| 2026.10.02 | ₩42,901 | ₩43,101 | ₩42,874 | ₩43,034 | +0.31% | 26.6만 |
| 2026.10.01 | ₩43,048 | ₩43,048 | ₩42,727 | ₩42,847 | -0.47% | 44.7만 |
| 2026.09.30 | ₩43,690 | ₩43,690 | ₩43,208 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,262 |
| -0.98% |
| 20.1만 |
| 2026.09.29 | ₩43,676 | ₩43,755 | ₩43,355 | ₩43,583 | -0.21% | 26.8만 |
|---|
| 2026.09.28 | ₩43,997 | ₩44,238 | ₩43,930 | ₩44,118 | +0.27% | 12.9만 |
|---|
| 2026.09.25 | ₩44,104 | ₩44,204 | ₩43,957 | ₩44,171 | +0.15% | 13.7만 |
|---|
| 2026.09.24 | ₩43,930 | ₩44,118 | ₩43,850 | ₩44,011 | +0.18% | 11.5만 |
|---|
| 2026.09.23 | ₩43,970 | ₩44,091 | ₩43,670 | ₩43,904 | -0.15% | 30.2만 |
|---|
| 2026.09.22 | ₩44,385 | ₩44,519 | ₩44,278 | ₩44,398 | +0.03% | 12.4만 |
|---|
| 2026.09.21 | ₩44,559 | ₩44,599 | ₩44,372 | ₩44,425 | -0.30% | 10.5만 |
|---|
| 2026.09.18 | ₩44,385 | ₩44,412 | ₩44,225 | ₩44,291 | -0.21% | 12만 |
|---|
| 2026.09.17 | ₩45,067 | ₩45,241 | ₩45,067 | ₩45,107 | +0.09% | 12.6만 |
|---|
| 2026.09.16 | ₩45,201 | ₩45,234 | ₩44,666 | ₩44,800 | -0.89% | 13.3만 |
|---|
| 2026.09.15 | ₩45,080 | ₩45,161 | ₩44,983 | ₩45,121 | +0.09% | 14만 |
|---|
| 2026.09.14 | ₩45,361 | ₩45,439 | ₩45,121 | ₩45,268 | -0.21% | 10.4만 |
|---|
| 2026.09.11 | ₩45,027 | ₩45,080 | ₩44,840 | ₩44,920 | -0.24% | 22.7만 |
|---|
| 2026.09.10 | ₩45,000 | ₩45,020 | ₩44,679 | ₩44,786 | -0.48% | 20.5만 |
|---|
| 2026.09.09 | ₩45,094 | ₩45,161 | ₩44,813 | ₩44,880 | -0.47% | 39.1만 |
|---|
| 2026.09.08 | ₩45,375 | ₩45,432 | ₩45,174 | ₩45,174 | -0.44% | 12.4만 |
|---|
| 2026.09.04 | ₩45,736 | ₩45,950 | ₩45,729 | ₩45,896 | +0.35% | 9.7만 |
|---|
| 2026.09.03 | ₩45,950 | ₩46,097 | ₩45,836 | ₩45,963 | +0.03% | 10.2만 |
|---|
| 2026.09.02 | ₩45,441 | ₩45,669 | ₩45,441 | ₩45,548 | +0.24% | 12.4만 |
|---|
| 2026.09.01 | ₩45,522 | ₩45,682 | ₩45,401 | ₩45,455 | -0.15% | 9.6만 |
|---|
| 2026.08.31 | ₩45,482 | ₩45,495 | ₩45,268 | ₩45,321 | -0.35% | 6.4만 |
|---|
| 2026.08.28 | ₩45,548 | ₩45,642 | ₩45,301 | ₩45,361 | -0.41% | 13.5만 |
|---|
| 2026.08.27 | ₩45,548 | ₩45,548 | ₩45,334 | ₩45,441 | -0.23% | 9만 |
|---|
| 2026.08.26 | ₩46,057 | ₩46,114 | ₩45,869 | ₩45,883 | -0.38% | 10.7만 |
|---|
| 2026.08.25 | ₩46,070 | ₩46,217 | ₩45,923 | ₩46,177 | +0.23% | 11만 |
|---|
| 2026.08.24 | ₩45,749 | ₩46,030 | ₩45,749 | ₩46,003 | +0.56% | 5.3만 |
|---|
| 2026.08.21 | ₩45,803 | ₩46,016 | ₩45,803 | ₩45,910 | +0.23% | 8.2만 |
|---|
| 2026.08.20 | ₩45,696 | ₩45,829 | ₩45,589 | ₩45,615 | -0.18% | 17.9만 |
|---|
| 2026.08.19 | ₩45,495 | ₩45,776 | ₩45,478 | ₩45,696 | +0.44% | 9.7만 |
|---|
| 2026.08.18 | ₩45,201 | ₩45,405 | ₩45,201 | ₩45,201 | 0.00% | 9.8만 |
|---|
| 2026.08.17 | ₩45,214 | ₩45,281 | ₩45,014 | ₩45,067 | -0.33% | 8.4만 |
|---|
| 2026.08.14 | ₩45,241 | ₩45,361 | ₩45,230 | ₩45,268 | +0.06% | 9만 |
|---|
| 2026.08.13 | ₩45,147 | ₩45,278 | ₩45,102 | ₩45,201 | +0.12% | 9.8만 |
|---|
| 2026.08.12 | ₩45,094 | ₩45,268 | ₩45,080 | ₩45,134 | +0.09% | 8.4만 |
|---|
| 2026.08.11 | ₩45,401 | ₩45,548 | ₩45,309 | ₩45,375 | -0.06% | 8.9만 |
|---|
| 2026.08.10 | ₩45,428 | ₩45,482 | ₩45,363 | ₩45,455 | +0.06% | 8.5만 |
|---|
| 2026.08.07 | ₩45,682 | ₩45,729 | ₩45,575 | ₩45,629 | -0.12% | 17.6만 |
|---|
| 2026.08.06 | ₩45,468 | ₩45,542 | ₩45,214 | ₩45,241 | -0.50% | 10.4만 |
|---|
| 2026.08.05 | ₩45,401 | ₩45,401 | ₩45,114 | ₩45,121 | -0.62% | 8.9만 |
|---|
| 2026.08.04 | ₩45,281 | ₩45,281 | ₩45,080 | ₩45,121 | -0.35% | 12.1만 |
|---|
| 2026.08.03 | ₩45,375 | ₩45,375 | ₩45,107 | ₩45,161 | -0.47% | 10.7만 |
|---|
| 2026.07.31 | ₩45,281 | ₩45,388 | ₩45,000 | ₩45,321 | +0.09% | 9.6만 |
|---|
| 2026.07.30 | ₩45,548 | ₩45,762 | ₩45,424 | ₩45,756 | +0.46% | 10.2만 |
|---|
| 2026.07.29 | ₩45,254 | ₩45,736 | ₩45,254 | ₩45,415 | +0.35% | 12.9만 |
|---|
| 2026.07.28 | ₩44,960 | ₩45,360 | ₩44,960 | ₩45,294 | +0.74% | 10만 |
|---|
| 2026.07.27 | ₩44,666 | ₩44,893 | ₩44,666 | ₩44,698 | +0.07% | 9.5만 |
|---|
| 2026.07.24 | ₩44,519 | ₩44,599 | ₩44,405 | ₩44,519 | 0.00% | 10.2만 |
|---|
| 2026.07.23 | ₩44,118 | ₩44,265 | ₩44,064 | ₩44,198 | +0.18% | 12만 |
|---|
| 2026.07.22 | ₩44,773 | ₩44,800 | ₩44,492 | ₩44,532 | -0.54% | 9.3만 |
|---|
| 2026.07.21 | ₩44,291 | ₩44,358 | ₩44,158 | ₩44,291 | 0.00% | 9만 |
|---|
| 2026.07.20 | ₩44,398 | ₩44,412 | ₩44,158 | ₩44,171 | -0.51% | 10.6만 |
|---|
| 2026.07.17 | ₩44,465 | ₩44,679 | ₩44,385 | ₩44,505 | +0.09% | 13.5만 |
|---|
| 2026.07.16 | ₩44,011 | ₩44,331 | ₩43,997 | ₩44,331 | +0.73% | 12만 |
|---|
| 2026.07.15 | ₩43,823 | ₩44,238 | ₩43,770 | ₩44,131 | +0.70% | 10.5만 |
|---|
| 2026.07.14 | ₩44,064 | ₩44,104 | ₩43,770 | ₩43,770 | -0.67% | 9만 |
|---|
| 2026.07.13 | ₩43,904 | ₩43,990 | ₩43,690 | ₩43,716 | -0.43% | 10.8만 |
|---|
| 2026.07.10 | ₩43,837 | ₩43,837 | ₩43,676 | ₩43,756 | -0.18% | 14.6만 |
|---|
| 2026.07.09 | ₩43,649 | ₩43,783 | ₩43,609 | ₩43,649 | 0.00% | 13.1만 |
|---|
| 2026.07.08 | ₩43,596 | ₩43,770 | ₩43,516 | ₩43,676 | +0.18% | 11.4만 |
|---|
| 2026.07.07 | ₩43,970 | ₩44,116 | ₩43,783 | ₩43,797 | -0.40% | 16.6만 |
|---|
| 2026.07.06 | ₩43,502 | ₩43,596 | ₩43,288 | ₩43,589 | +0.20% | 12.7만 |
|---|
| 2026.07.02 | ₩43,476 | ₩43,843 | ₩43,476 | ₩43,703 | +0.52% | 9.6만 |
|---|
| 2026.07.01 | ₩42,646 | ₩42,792 | ₩42,625 | ₩42,727 | +0.19% | 18.2만 |
|---|
| 2026.06.30 | ₩42,981 | ₩43,076 | ₩42,860 | ₩42,981 | 0.00% | 8.9만 |
|---|
| 2026.06.29 | ₩42,967 | ₩43,208 | ₩42,954 | ₩43,208 | +0.56% | 15.1만 |
|---|
| 2026.06.26 | ₩42,780 | ₩43,021 | ₩42,753 | ₩42,901 | +0.28% | 171.8만 |
|---|
| 2026.06.25 | ₩42,713 | ₩42,914 | ₩42,680 | ₩42,820 | +0.25% | 12.8만 |
|---|
| 2026.06.24 | ₩42,406 | ₩42,566 | ₩42,339 | ₩42,513 | +0.25% | 18.8만 |
|---|
| 2026.06.23 | ₩42,245 | ₩42,486 | ₩42,245 | ₩42,352 | +0.25% | 11.2만 |
|---|
| 2026.06.22 | ₩42,058 | ₩42,458 | ₩42,058 | ₩42,232 | +0.41% | 9.8만 |
|---|
| 2026.06.18 | ₩42,352 | ₩42,366 | ₩42,092 | ₩42,192 | -0.38% | 27.2만 |
|---|
| 2026.06.17 | ₩43,917 | ₩43,984 | ₩43,275 | ₩43,395 | -1.19% | 13.2만 |
|---|
| 2026.06.16 | ₩43,770 | ₩44,011 | ₩43,756 | ₩43,823 | +0.12% | 21.6만 |
|---|
| 2026.06.15 | ₩44,024 | ₩44,024 | ₩43,649 | ₩43,716 | -0.70% | 10.6만 |
|---|
| 2026.06.12 | ₩43,850 | ₩44,077 | ₩43,850 | ₩43,984 | +0.30% | 20.7만 |
|---|
| 2026.06.11 | ₩43,649 | ₩44,091 | ₩43,449 | ₩43,944 | +0.67% | 21.8만 |
|---|
| 2026.06.10 | ₩43,208 | ₩43,505 | ₩43,181 | ₩43,222 | +0.03% | 9.9만 |
|---|
| 2026.06.09 | ₩43,275 | ₩43,354 | ₩42,954 | ₩43,195 | -0.19% | 13만 |
|---|
| 2026.06.08 | ₩43,168 | ₩43,215 | ₩42,874 | ₩43,008 | -0.37% | 13.2만 |
|---|
| 2026.06.05 | ₩43,369 | ₩43,394 | ₩42,889 | ₩43,021 | -0.80% | 22.7만 |
|---|
| 2026.06.04 | ₩43,329 | ₩43,429 | ₩43,262 | ₩43,262 | -0.15% | 40만 |
|---|
| 2026.06.03 | ₩43,074 | ₩43,211 | ₩42,901 | ₩42,901 | -0.40% | 10.4만 |
|---|
| 2026.06.02 | ₩43,248 | ₩43,315 | ₩43,155 | ₩43,315 | +0.15% | 20.9만 |
|---|
| 2026.06.01 | ₩43,382 | ₩43,382 | ₩43,141 | ₩43,195 | -0.43% | 22.7만 |
|---|
| 2026.05.29 | ₩43,997 | ₩43,997 | ₩43,703 | ₩43,703 | -0.67% | 13.5만 |
|---|
| 2026.05.28 | ₩43,823 | ₩43,997 | ₩43,797 | ₩43,850 | +0.06% | 24만 |
|---|
| 2026.05.27 | ₩44,171 | ₩44,331 | ₩44,104 | ₩44,144 | -0.06% | 14.4만 |
|---|
| 2026.05.26 | ₩44,639 | ₩44,639 | ₩44,258 | ₩44,331 | -0.69% | 65.2만 |
|---|
| 2026.05.22 | ₩44,412 | ₩44,465 | ₩44,245 | ₩44,291 | -0.27% | 13.9만 |
|---|
| 2026.05.21 | ₩44,305 | ₩44,706 | ₩44,278 | ₩44,559 | +0.57% | 21.6만 |
|---|
| 2026.05.20 | ₩44,318 | ₩44,679 | ₩44,190 | ₩44,545 | +0.51% | 8.3만 |
|---|
| 2026.05.19 | ₩44,291 | ₩44,438 | ₩44,271 | ₩44,331 | +0.09% | 10.3만 |
|---|
| 2026.05.18 | ₩44,104 | ₩44,442 | ₩44,097 | ₩44,425 | +0.73% | 10.2만 |
|---|
| 2026.05.15 | ₩43,716 | ₩43,814 | ₩43,623 | ₩43,623 | -0.21% | 9.5만 |
|---|
| 2026.05.14 | ₩44,024 | ₩44,136 | ₩43,944 | ₩43,997 | -0.06% | 11.9만 |
|---|
| 2026.05.13 | ₩43,690 | ₩43,997 | ₩43,690 | ₩43,997 | +0.70% | 6.7만 |
|---|
| 2026.05.12 | ₩43,770 | ₩43,930 | ₩43,604 | ₩43,917 | +0.34% | 35.5만 |
|---|
| 2026.05.11 | ₩43,930 | ₩44,024 | ₩43,790 | ₩43,823 | -0.24% | 12.9만 |
|---|
| 2026.05.08 | ₩43,823 | ₩43,837 | ₩43,623 | ₩43,783 | -0.09% | 8만 |
|---|
| 2026.05.07 | ₩44,238 | ₩44,238 | ₩43,623 | ₩43,663 | -1.30% | 13.4만 |
|---|
| 2026.05.06 | ₩44,412 | ₩44,492 | ₩44,331 | ₩44,445 | +0.08% | 8.7만 |
|---|
| 2026.05.05 | ₩43,863 | ₩43,957 | ₩43,676 | ₩43,917 | +0.12% | 8.3만 |
|---|
| 2026.05.04 | ₩43,676 | ₩43,833 | ₩43,409 | ₩43,489 | -0.43% | 11.5만 |
|---|
| 2026.05.01 | ₩44,452 | ₩44,492 | ₩44,131 | ₩44,158 | -0.66% | 9.4만 |
|---|
| 2026.04.30 | ₩43,837 | ₩44,385 | ₩43,797 | ₩44,291 | +1.04% | 13.7만 |
|---|
| 2026.04.29 | ₩43,516 | ₩43,516 | ₩43,248 | ₩43,342 | -0.40% | 15.4만 |
|---|
| 2026.04.28 | ₩43,743 | ₩43,916 | ₩43,676 | ₩43,863 | +0.28% | 11.5만 |
|---|
| 2026.04.27 | ₩43,930 | ₩44,028 | ₩43,703 | ₩43,703 | -0.52% | 13.3만 |
|---|
| 2026.04.24 | ₩43,944 | ₩44,124 | ₩43,877 | ₩44,024 | +0.18% | 10만 |
|---|
| 2026.04.23 | ₩44,024 | ₩44,251 | ₩43,676 | ₩43,930 | -0.21% | 13.8만 |
|---|
| 2026.04.22 | ₩44,037 | ₩44,037 | ₩43,837 | ₩43,917 | -0.27% | 13.6만 |
|---|
| 2026.04.21 | ₩44,345 | ₩44,406 | ₩43,810 | ₩43,810 | -1.21% | 23.5만 |
|---|
| 2026.04.20 | ₩44,385 | ₩44,586 | ₩44,385 | ₩44,586 | +0.45% | 10.7만 |
|---|
| 2026.04.17 | ₩44,505 | ₩44,545 | ₩44,385 | ₩44,452 | -0.12% | 11.1만 |
|---|
| 2026.04.16 | ₩44,452 | ₩44,545 | ₩44,158 | ₩44,345 | -0.24% | 12만 |
|---|
| 2026.04.15 | ₩44,652 | ₩44,652 | ₩44,345 | ₩44,452 | -0.45% | 12.9만 |
|---|
| 2026.04.14 | ₩44,572 | ₩44,652 | ₩44,499 | ₩44,519 | -0.12% | 16.5만 |
|---|
| 2026.04.13 | ₩44,198 | ₩44,559 | ₩44,051 | ₩44,559 | +0.82% | 17.9만 |
|---|
| 2026.04.10 | ₩44,519 | ₩44,547 | ₩44,187 | ₩44,372 | -0.33% | 12.8만 |
|---|
| 2026.04.09 | ₩44,037 | ₩44,479 | ₩44,025 | ₩44,372 | +0.76% | 10.3만 |
|---|
| 2026.04.08 | ₩44,104 | ₩44,318 | ₩43,957 | ₩44,238 | +0.30% | 14.7만 |
|---|
| 2026.04.07 | ₩43,395 | ₩43,690 | ₩43,208 | ₩43,617 | +0.51% | 11.7만 |
|---|
| 2026.04.06 | ₩43,569 | ₩43,771 | ₩43,556 | ₩43,723 | +0.35% | 11.8만 |
|---|
| 2026.04.02 | ₩43,222 | ₩43,587 | ₩43,155 | ₩43,569 | +0.80% | 11.1만 |
|---|
| 2026.04.01 | ₩43,516 | ₩43,589 | ₩43,248 | ₩43,409 | -0.25% | 19.5만 |
|---|
| 2026.03.31 | ₩43,048 | ₩43,342 | ₩42,740 | ₩43,342 | +0.68% | 17.7만 |
|---|
| 2026.03.30 | ₩42,459 | ₩42,780 | ₩42,352 | ₩42,499 | +0.09% | 12.4만 |
|---|
| 2026.03.27 | ₩42,232 | ₩42,499 | ₩42,071 | ₩42,192 | -0.09% | 17.9만 |
|---|
| 2026.03.26 | ₩42,473 | ₩42,713 | ₩42,178 | ₩42,178 | -0.69% | 9.6만 |
|---|
| 2026.03.25 | ₩42,606 | ₩42,787 | ₩42,513 | ₩42,673 | +0.16% | 8.7만 |
|---|
| 2026.03.24 | ₩41,964 | ₩42,446 | ₩41,964 | ₩42,245 | +0.67% | 22.2만 |
|---|
| 2026.03.23 | ₩42,219 | ₩42,633 | ₩42,005 | ₩42,304 | +0.20% | 17.4만 |
|---|
| 2026.03.20 | ₩42,727 | ₩42,727 | ₩41,697 | ₩41,836 | -2.08% | 20만 |
|---|
| 2026.03.19 | ₩42,673 | ₩43,201 | ₩42,606 | ₩42,901 | +0.53% | 85.6만 |
|---|
| 2026.03.18 | ₩43,302 | ₩43,342 | ₩42,794 | ₩42,840 | -1.07% | 30.5만 |
|---|
| 2026.03.17 | ₩43,756 | ₩43,922 | ₩43,663 | ₩43,676 | -0.18% | 8.3만 |
|---|
| 2026.03.16 | ₩43,235 | ₩43,502 | ₩43,222 | ₩43,369 | +0.31% | 13.2만 |
|---|
| 2026.03.13 | ₩43,208 | ₩43,342 | ₩42,767 | ₩42,847 | -0.84% | 16.8만 |
|---|
| 2026.03.12 | ₩42,860 | ₩43,041 | ₩42,724 | ₩42,854 | -0.02% | 83만 |
|---|
| 2026.03.11 | ₩43,115 | ₩43,342 | ₩43,008 | ₩43,235 | +0.28% | 12.3만 |
|---|
| 2026.03.10 | ₩43,502 | ₩43,770 | ₩43,248 | ₩43,342 | -0.37% | 9.8만 |
|---|
| 2026.03.09 | ₩42,700 | ₩43,437 | ₩42,486 | ₩43,329 | +1.47% | 24.1만 |
|---|
| 2026.03.06 | ₩42,687 | ₩43,315 | ₩42,660 | ₩43,208 | +1.22% | 14.3만 |
|---|
| 2026.03.05 | ₩43,369 | ₩43,551 | ₩42,954 | ₩43,315 | -0.12% | 15.7만 |
|---|
| 2026.03.04 | ₩44,024 | ₩44,211 | ₩43,810 | ₩44,131 | +0.24% | 45.9만 |
|---|
| 2026.03.03 | ₩43,569 | ₩43,944 | ₩43,168 | ₩43,810 | +0.55% | 37.3만 |
|---|
| 2026.03.02 | ₩44,987 | ₩45,133 | ₩44,759 | ₩44,947 | -0.09% | 61.5만 |
|---|
| 2026.02.27 | ₩45,669 | ₩45,809 | ₩45,575 | ₩45,696 | +0.06% | 19.2만 |
|---|
| 2026.02.26 | ₩45,361 | ₩45,428 | ₩45,181 | ₩45,348 | -0.03% | 15.2만 |
|---|
| 2026.02.25 | ₩45,361 | ₩45,556 | ₩45,281 | ₩45,455 | +0.21% | 42.9만 |
|---|
| 2026.02.24 | ₩45,455 | ₩45,548 | ₩45,348 | ₩45,508 | +0.12% | 24.2만 |
|---|
| 2026.02.23 | ₩45,134 | ₩45,401 | ₩45,134 | ₩45,294 | +0.36% | 28.7만 |
|---|
| 2026.02.20 | ₩44,840 | ₩45,193 | ₩44,800 | ₩45,094 | +0.57% | 15.2만 |
|---|
| 2026.02.19 | ₩44,666 | ₩44,860 | ₩44,586 | ₩44,826 | +0.36% | 15.1만 |
|---|
| 2026.02.18 | ₩44,987 | ₩44,987 | ₩44,666 | ₩44,800 | -0.42% | 10.4만 |
|---|
| 2026.02.17 | ₩44,853 | ₩45,000 | ₩44,626 | ₩44,947 | +0.21% | 17.2만 |
|---|
| 2026.02.13 | ₩44,719 | ₩44,933 | ₩44,612 | ₩44,800 | +0.18% | 18.8만 |
|---|
| 2026.02.12 | ₩44,880 | ₩44,920 | ₩44,626 | ₩44,813 | -0.15% | 18.2만 |
|---|
| 2026.02.11 | ₩44,693 | ₩44,920 | ₩44,545 | ₩44,866 | +0.39% | 14.5만 |
|---|
| 2026.02.10 | ₩44,572 | ₩44,586 | ₩44,438 | ₩44,505 | -0.15% | 14.3만 |
|---|
| 2026.02.09 | ₩44,345 | ₩44,586 | ₩44,345 | ₩44,505 | +0.36% | 12.1만 |
|---|
| 2026.02.06 | ₩44,118 | ₩44,412 | ₩44,118 | ₩44,412 | +0.67% | 11.1만 |
|---|
| 2026.02.05 | ₩43,756 | ₩43,930 | ₩43,687 | ₩43,756 | 0.00% | 23.8만 |
|---|
| 2026.02.04 | ₩44,184 | ₩44,331 | ₩44,011 | ₩44,091 | -0.21% | 42.1만 |
|---|
| 2026.02.03 | ₩42,941 | ₩43,422 | ₩42,941 | ₩43,382 | +1.03% | 25.5만 |
|---|
| 2026.02.02 | ₩43,021 | ₩43,115 | ₩42,847 | ₩43,074 | +0.12% | 14.9만 |
|---|
| 2026.01.30 | ₩43,048 | ₩43,048 | ₩42,673 | ₩42,887 | -0.37% | 11.6만 |
|---|
| 2026.01.29 | ₩43,021 | ₩43,127 | ₩42,707 | ₩43,021 | 0.00% | 32.6만 |
|---|
| 2026.01.28 | ₩42,459 | ₩42,569 | ₩42,279 | ₩42,379 | -0.19% | 14.6만 |
|---|
| 2026.01.27 | ₩42,540 | ₩42,887 | ₩42,540 | ₩42,814 | +0.64% | 16.9만 |
|---|
| 2026.01.26 | ₩42,112 | ₩42,272 | ₩42,112 | ₩42,165 | +0.13% | 18.9만 |
|---|
| 2026.01.23 | ₩41,603 | ₩41,968 | ₩41,537 | ₩41,911 | +0.74% | 13.7만 |
|---|
| 2026.01.22 | ₩41,644 | ₩41,764 | ₩41,603 | ₩41,697 | +0.13% | 16만 |
|---|
| 2026.01.21 | ₩41,403 | ₩41,583 | ₩41,163 | ₩41,510 | +0.26% | 19.3만 |
|---|
| 2026.01.20 | ₩41,296 | ₩41,563 | ₩41,296 | ₩41,376 | +0.19% | 19.3만 |
|---|
| 2026.01.16 | ₩41,724 | ₩41,724 | ₩41,553 | ₩41,677 | -0.11% | 9.3만 |
|---|
| 2026.01.15 | ₩41,644 | ₩41,697 | ₩41,523 | ₩41,523 | -0.29% | 15.4만 |
|---|
| 2026.01.14 | ₩41,537 | ₩41,791 | ₩41,516 | ₩41,791 | +0.61% | 16.2만 |
|---|
| 2026.01.13 | ₩41,430 | ₩41,430 | ₩41,236 | ₩41,324 | -0.26% | 13.8만 |
|---|
| 2026.01.12 | ₩41,483 | ₩41,603 | ₩41,443 | ₩41,563 | +0.19% | 20.4만 |
|---|
| 2026.01.09 | ₩41,323 | ₩41,487 | ₩41,323 | ₩41,430 | +0.26% | 11.2만 |
|---|
| 2026.01.08 | ₩41,109 | ₩41,336 | ₩41,109 | ₩41,336 | +0.55% | 17.5만 |
|---|
| 2026.01.07 | ₩41,323 | ₩41,349 | ₩41,189 | ₩41,269 | -0.13% | 37.1만 |
|---|
| 2026.01.06 | ₩41,724 | ₩41,843 | ₩41,523 | ₩41,523 | -0.48% | 15만 |
|---|
| 2026.01.05 | ₩41,269 | ₩41,661 | ₩41,149 | ₩41,657 | +0.94% | 17.6만 |
|---|
| 2026.01.02 | ₩41,737 | ₩41,737 | ₩41,523 | ₩41,710 | -0.06% | 10.8만 |
|---|
| 2025.12.31 | ₩41,470 | ₩41,522 | ₩41,385 | ₩41,443 | -0.06% | 12.3만 |
|---|
| 2025.12.30 | ₩41,630 | ₩41,710 | ₩41,550 | ₩41,550 | -0.19% | 10.9만 |
|---|
| 2025.12.29 | ₩41,523 | ₩41,603 | ₩41,430 | ₩41,550 | +0.06% | 15.9만 |
|---|
| 2025.12.26 | ₩41,630 | ₩41,630 | ₩41,483 | ₩41,550 | -0.19% | 6.6만 |
|---|
| 2025.12.24 | ₩41,470 | ₩41,603 | ₩41,470 | ₩41,537 | +0.16% | 4.6만 |
|---|
| 2025.12.23 | ₩41,483 | ₩41,603 | ₩41,458 | ₩41,590 | +0.26% | 12.9만 |
|---|
| 2025.12.22 | ₩41,269 | ₩41,376 | ₩41,209 | ₩41,282 | +0.03% | 12.2만 |
|---|
| 2025.12.19 | ₩41,175 | ₩41,364 | ₩41,130 | ₩41,256 | +0.19% | 8.7만 |
|---|
| 2025.12.18 | ₩41,510 | ₩41,510 | ₩41,186 | ₩41,323 | -0.45% | 9.1만 |
|---|
| 2025.12.17 | ₩41,256 | ₩41,403 | ₩41,175 | ₩41,229 | -0.06% | 7.9만 |
|---|
| 2025.12.16 | ₩41,456 | ₩41,456 | ₩41,135 | ₩41,189 | -0.65% | 11.7만 |
|---|
| 2025.12.15 | ₩41,483 | ₩41,523 | ₩41,282 | ₩41,456 | -0.06% | 10.7만 |
|---|
| 2025.12.12 | ₩41,256 | ₩41,296 | ₩41,015 | ₩41,095 | -0.39% | 9만 |
|---|
| 2025.12.11 | ₩41,189 | ₩41,389 | ₩41,159 | ₩41,296 | +0.26% | 13.2만 |
|---|
| 2025.12.10 | ₩40,734 | ₩41,015 | ₩40,661 | ₩40,895 | +0.39% | 8.7만 |
|---|
| 2025.12.09 | ₩40,774 | ₩40,801 | ₩40,560 | ₩40,614 | -0.39% | 23.1만 |
|---|
| 2025.12.08 | ₩40,641 | ₩40,657 | ₩40,493 | ₩40,493 | -0.36% | 9.4만 |
|---|
| 2025.12.05 | ₩40,828 | ₩40,895 | ₩40,654 | ₩40,707 | -0.29% | 16.7만 |
|---|
| 2025.12.04 | ₩40,895 | ₩41,027 | ₩40,754 | ₩40,814 | -0.20% | 9.6만 |
|---|
| 2025.12.03 | ₩40,814 | ₩40,921 | ₩40,748 | ₩40,828 | +0.03% | 10.3만 |
|---|
| 2025.12.02 | ₩40,921 | ₩40,921 | ₩40,694 | ₩40,828 | -0.23% | 36.5만 |
|---|
| 2025.12.01 | ₩40,881 | ₩40,883 | ₩40,641 | ₩40,641 | -0.59% | 8.3만 |
|---|
| 2025.11.28 | ₩40,694 | ₩40,834 | ₩40,620 | ₩40,814 | +0.30% | 6.1만 |
|---|
| 2025.11.26 | ₩40,574 | ₩40,828 | ₩40,574 | ₩40,788 | +0.53% | 11.4만 |
|---|
| 2025.11.25 | ₩40,266 | ₩40,560 | ₩40,266 | ₩40,534 | +0.66% | 21.7만 |
|---|
| 2025.11.24 | ₩40,079 | ₩40,186 | ₩39,912 | ₩39,945 | -0.33% | 13.1만 |
|---|
| 2025.11.21 | ₩39,932 | ₩40,278 | ₩39,918 | ₩40,253 | +0.80% | 36.4만 |
|---|
| 2025.11.20 | ₩40,052 | ₩40,079 | ₩39,544 | ₩39,557 | -1.24% | 20.3만 |
|---|
| 2025.11.19 | ₩40,119 | ₩40,146 | ₩39,831 | ₩39,918 | -0.50% | 13.9만 |
|---|
| 2025.11.18 | ₩40,025 | ₩40,266 | ₩39,918 | ₩40,156 | +0.33% | 15.3만 |
|---|
| 2025.11.17 | ₩40,467 | ₩40,600 | ₩40,172 | ₩40,239 | -0.56% | 12만 |
|---|
| 2025.11.14 | ₩40,681 | ₩40,694 | ₩40,567 | ₩40,607 | -0.18% | 11.9만 |
|---|
| 2025.11.13 | ₩40,868 | ₩41,007 | ₩40,707 | ₩40,707 | -0.39% | 18.7만 |
|---|
| 2025.11.12 | ₩40,814 | ₩40,988 | ₩40,694 | ₩40,841 | +0.07% | 8.6만 |
|---|
| 2025.11.11 | ₩40,574 | ₩40,828 | ₩40,574 | ₩40,774 | +0.49% | 13.5만 |
|---|
| 2025.11.10 | ₩40,132 | ₩40,320 | ₩39,989 | ₩40,320 | +0.47% | 9.9만 |
|---|
| 2025.11.07 | ₩39,597 | ₩39,985 | ₩39,580 | ₩39,985 | +0.98% | 8.4만 |
|---|
| 2025.11.06 | ₩39,557 | ₩39,739 | ₩39,544 | ₩39,664 | +0.27% | 13만 |
|---|
| 2025.11.05 | ₩39,317 | ₩39,557 | ₩39,317 | ₩39,477 | +0.41% | 16.8만 |
|---|
| 2025.11.04 | ₩39,022 | ₩39,263 | ₩39,009 | ₩39,129 | +0.27% | 5.8만 |
|---|
| 2025.11.03 | ₩39,303 | ₩39,335 | ₩39,170 | ₩39,290 | -0.03% | 7.9만 |
|---|
| 2025.10.31 | ₩39,383 | ₩39,412 | ₩39,183 | ₩39,277 | -0.27% | 14.4만 |
|---|
| 2025.10.30 | ₩39,477 | ₩39,706 | ₩39,430 | ₩39,571 | +0.24% | 13.9만 |
|---|
| 2025.10.29 | ₩39,985 | ₩39,985 | ₩39,527 | ₩39,624 | -0.90% | 11.8만 |
|---|
| 2025.10.28 | ₩40,066 | ₩40,119 | ₩39,905 | ₩39,932 | -0.33% | 11.6만 |
|---|
| 2025.10.27 | ₩40,092 | ₩40,170 | ₩40,012 | ₩40,092 | 0.00% | 8.8만 |
|---|
| 2025.10.24 | ₩40,066 | ₩40,106 | ₩39,959 | ₩40,052 | -0.03% | 7.8만 |
|---|
| 2025.10.23 | ₩39,932 | ₩40,012 | ₩39,865 | ₩39,985 | +0.13% | 9.5만 |
|---|
| 2025.10.22 | ₩39,597 | ₩39,838 | ₩39,597 | ₩39,785 | +0.47% | 8.5만 |
|---|
| 2025.10.21 | ₩39,664 | ₩39,703 | ₩39,517 | ₩39,597 | -0.17% | 9.3만 |
|---|
| 2025.10.20 | ₩39,704 | ₩39,811 | ₩39,651 | ₩39,704 | 0.00% | 7.5만 |
|---|
| 2025.10.17 | ₩39,450 | ₩39,758 | ₩39,437 | ₩39,691 | +0.61% | 5.8만 |
|---|
| 2025.10.16 | ₩39,571 | ₩39,745 | ₩39,450 | ₩39,517 | -0.14% | 12.4만 |
|---|
| 2025.10.15 | ₩39,397 | ₩39,571 | ₩39,323 | ₩39,504 | +0.27% | 8.7만 |
|---|
| 2025.10.14 | ₩39,250 | ₩39,611 | ₩39,223 | ₩39,531 | +0.72% | 12.1만 |
|---|
| 2025.10.13 | ₩39,196 | ₩39,330 | ₩39,143 | ₩39,250 | +0.14% | 12.4만 |
|---|
| 2025.10.10 | ₩39,571 | ₩39,584 | ₩39,170 | ₩39,183 | -0.98% | 12.4만 |
|---|