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 | ₩43,284 | ₩43,485 | ₩43,284 | ₩43,418 | +0.31% | 15.4만 |
| 2026.10.08 | ₩43,097 | ₩43,365 | ₩42,953 | ₩43,324 | +0.53% | 15.7만 |
| 2026.10.07 | ₩42,937 | ₩43,137 | ₩42,937 | ₩43,084 | +0.34% | 23만 |
| 2026.10.06 | ₩43,124 | ₩43,270 | ₩43,100 | ₩43,137 | +0.03% | 8.6만 |
| 2026.10.05 | ₩42,777 | ₩43,111 | ₩42,718 | ₩42,964 | +0.44% | 15.6만 |
| 2026.10.02 | ₩42,870 | ₩43,071 | ₩42,843 | ₩43,004 | +0.31% | 26.6만 |
| 2026.10.01 | ₩43,017 | ₩43,017 | ₩42,696 | ₩42,817 | -0.47% | 44.7만 |
| 2026.09.30 | ₩43,659 | ₩43,659 | ₩43,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,231 |
| -0.98% |
| 20.1만 |
| 2026.09.29 | ₩43,645 | ₩43,724 | ₩43,324 | ₩43,552 | -0.21% | 26.8만 |
|---|
| 2026.09.28 | ₩43,966 | ₩44,206 | ₩43,899 | ₩44,086 | +0.27% | 12.9만 |
|---|
| 2026.09.25 | ₩44,073 | ₩44,173 | ₩43,926 | ₩44,140 | +0.15% | 13.7만 |
|---|
| 2026.09.24 | ₩43,899 | ₩44,086 | ₩43,819 | ₩43,979 | +0.18% | 11.5만 |
|---|
| 2026.09.23 | ₩43,939 | ₩44,059 | ₩43,639 | ₩43,872 | -0.15% | 30.2만 |
|---|
| 2026.09.22 | ₩44,353 | ₩44,487 | ₩44,247 | ₩44,367 | +0.03% | 12.4만 |
|---|
| 2026.09.21 | ₩44,527 | ₩44,567 | ₩44,340 | ₩44,394 | -0.30% | 10.5만 |
|---|
| 2026.09.18 | ₩44,353 | ₩44,380 | ₩44,193 | ₩44,260 | -0.21% | 12만 |
|---|
| 2026.09.17 | ₩45,035 | ₩45,209 | ₩45,035 | ₩45,075 | +0.09% | 12.6만 |
|---|
| 2026.09.16 | ₩45,169 | ₩45,202 | ₩44,634 | ₩44,768 | -0.89% | 13.3만 |
|---|
| 2026.09.15 | ₩45,048 | ₩45,129 | ₩44,951 | ₩45,088 | +0.09% | 14만 |
|---|
| 2026.09.14 | ₩45,329 | ₩45,407 | ₩45,088 | ₩45,235 | -0.21% | 10.4만 |
|---|
| 2026.09.11 | ₩44,995 | ₩45,048 | ₩44,808 | ₩44,888 | -0.24% | 22.7만 |
|---|
| 2026.09.10 | ₩44,968 | ₩44,988 | ₩44,647 | ₩44,754 | -0.48% | 20.5만 |
|---|
| 2026.09.09 | ₩45,062 | ₩45,129 | ₩44,781 | ₩44,848 | -0.47% | 39.1만 |
|---|
| 2026.09.08 | ₩45,342 | ₩45,400 | ₩45,142 | ₩45,142 | -0.44% | 12.4만 |
|---|
| 2026.09.04 | ₩45,703 | ₩45,917 | ₩45,696 | ₩45,864 | +0.35% | 9.7만 |
|---|
| 2026.09.03 | ₩45,917 | ₩46,064 | ₩45,803 | ₩45,930 | +0.03% | 10.2만 |
|---|
| 2026.09.02 | ₩45,409 | ₩45,636 | ₩45,409 | ₩45,516 | +0.24% | 12.4만 |
|---|
| 2026.09.01 | ₩45,489 | ₩45,650 | ₩45,369 | ₩45,423 | -0.15% | 9.6만 |
|---|
| 2026.08.31 | ₩45,449 | ₩45,463 | ₩45,235 | ₩45,289 | -0.35% | 6.4만 |
|---|
| 2026.08.28 | ₩45,516 | ₩45,610 | ₩45,269 | ₩45,329 | -0.41% | 13.5만 |
|---|
| 2026.08.27 | ₩45,516 | ₩45,516 | ₩45,302 | ₩45,409 | -0.23% | 9만 |
|---|
| 2026.08.26 | ₩46,024 | ₩46,081 | ₩45,837 | ₩45,850 | -0.38% | 10.7만 |
|---|
| 2026.08.25 | ₩46,037 | ₩46,184 | ₩45,890 | ₩46,144 | +0.23% | 11만 |
|---|
| 2026.08.24 | ₩45,717 | ₩45,997 | ₩45,717 | ₩45,970 | +0.56% | 5.3만 |
|---|
| 2026.08.21 | ₩45,770 | ₩45,984 | ₩45,770 | ₩45,877 | +0.23% | 8.2만 |
|---|
| 2026.08.20 | ₩45,663 | ₩45,797 | ₩45,556 | ₩45,583 | -0.18% | 17.9만 |
|---|
| 2026.08.19 | ₩45,463 | ₩45,743 | ₩45,445 | ₩45,663 | +0.44% | 9.7만 |
|---|
| 2026.08.18 | ₩45,169 | ₩45,373 | ₩45,169 | ₩45,169 | 0.00% | 9.8만 |
|---|
| 2026.08.17 | ₩45,182 | ₩45,249 | ₩44,982 | ₩45,035 | -0.33% | 8.4만 |
|---|
| 2026.08.14 | ₩45,209 | ₩45,329 | ₩45,198 | ₩45,235 | +0.06% | 9만 |
|---|
| 2026.08.13 | ₩45,115 | ₩45,246 | ₩45,070 | ₩45,169 | +0.12% | 9.8만 |
|---|
| 2026.08.12 | ₩45,062 | ₩45,235 | ₩45,048 | ₩45,102 | +0.09% | 8.4만 |
|---|
| 2026.08.11 | ₩45,369 | ₩45,516 | ₩45,277 | ₩45,342 | -0.06% | 8.9만 |
|---|
| 2026.08.10 | ₩45,396 | ₩45,449 | ₩45,330 | ₩45,423 | +0.06% | 8.5만 |
|---|
| 2026.08.07 | ₩45,650 | ₩45,696 | ₩45,543 | ₩45,596 | -0.12% | 17.6만 |
|---|
| 2026.08.06 | ₩45,436 | ₩45,509 | ₩45,182 | ₩45,209 | -0.50% | 10.4만 |
|---|
| 2026.08.05 | ₩45,369 | ₩45,369 | ₩45,082 | ₩45,088 | -0.62% | 8.9만 |
|---|
| 2026.08.04 | ₩45,249 | ₩45,249 | ₩45,048 | ₩45,088 | -0.35% | 12.1만 |
|---|
| 2026.08.03 | ₩45,342 | ₩45,342 | ₩45,075 | ₩45,129 | -0.47% | 10.7만 |
|---|
| 2026.07.31 | ₩45,249 | ₩45,356 | ₩44,968 | ₩45,289 | +0.09% | 9.6만 |
|---|
| 2026.07.30 | ₩45,516 | ₩45,730 | ₩45,392 | ₩45,723 | +0.46% | 10.2만 |
|---|
| 2026.07.29 | ₩45,222 | ₩45,703 | ₩45,222 | ₩45,382 | +0.35% | 12.9만 |
|---|
| 2026.07.28 | ₩44,928 | ₩45,328 | ₩44,928 | ₩45,262 | +0.74% | 10만 |
|---|
| 2026.07.27 | ₩44,634 | ₩44,861 | ₩44,634 | ₩44,666 | +0.07% | 9.5만 |
|---|
| 2026.07.24 | ₩44,487 | ₩44,567 | ₩44,374 | ₩44,487 | 0.00% | 10.2만 |
|---|
| 2026.07.23 | ₩44,086 | ₩44,233 | ₩44,033 | ₩44,166 | +0.18% | 12만 |
|---|
| 2026.07.22 | ₩44,741 | ₩44,768 | ₩44,460 | ₩44,500 | -0.54% | 9.3만 |
|---|
| 2026.07.21 | ₩44,260 | ₩44,327 | ₩44,126 | ₩44,260 | 0.00% | 9만 |
|---|
| 2026.07.20 | ₩44,367 | ₩44,380 | ₩44,126 | ₩44,140 | -0.51% | 10.6만 |
|---|
| 2026.07.17 | ₩44,434 | ₩44,647 | ₩44,353 | ₩44,474 | +0.09% | 13.5만 |
|---|
| 2026.07.16 | ₩43,979 | ₩44,300 | ₩43,966 | ₩44,300 | +0.73% | 12만 |
|---|
| 2026.07.15 | ₩43,792 | ₩44,206 | ₩43,739 | ₩44,100 | +0.70% | 10.5만 |
|---|
| 2026.07.14 | ₩44,033 | ₩44,073 | ₩43,739 | ₩43,739 | -0.67% | 9만 |
|---|
| 2026.07.13 | ₩43,872 | ₩43,959 | ₩43,659 | ₩43,685 | -0.43% | 10.8만 |
|---|
| 2026.07.10 | ₩43,806 | ₩43,806 | ₩43,645 | ₩43,725 | -0.18% | 14.6만 |
|---|
| 2026.07.09 | ₩43,618 | ₩43,752 | ₩43,578 | ₩43,618 | 0.00% | 13.1만 |
|---|
| 2026.07.08 | ₩43,565 | ₩43,739 | ₩43,485 | ₩43,645 | +0.18% | 11.4만 |
|---|
| 2026.07.07 | ₩43,939 | ₩44,085 | ₩43,752 | ₩43,765 | -0.40% | 16.6만 |
|---|
| 2026.07.06 | ₩43,471 | ₩43,565 | ₩43,258 | ₩43,558 | +0.20% | 12.7만 |
|---|
| 2026.07.02 | ₩43,445 | ₩43,812 | ₩43,445 | ₩43,672 | +0.52% | 9.6만 |
|---|
| 2026.07.01 | ₩42,616 | ₩42,762 | ₩42,595 | ₩42,696 | +0.19% | 18.2만 |
|---|
| 2026.06.30 | ₩42,950 | ₩43,045 | ₩42,830 | ₩42,950 | 0.00% | 8.9만 |
|---|
| 2026.06.29 | ₩42,937 | ₩43,177 | ₩42,924 | ₩43,177 | +0.56% | 15.1만 |
|---|
| 2026.06.26 | ₩42,750 | ₩42,990 | ₩42,723 | ₩42,870 | +0.28% | 171.8만 |
|---|
| 2026.06.25 | ₩42,683 | ₩42,883 | ₩42,650 | ₩42,790 | +0.25% | 12.8만 |
|---|
| 2026.06.24 | ₩42,376 | ₩42,536 | ₩42,309 | ₩42,483 | +0.25% | 18.8만 |
|---|
| 2026.06.23 | ₩42,215 | ₩42,456 | ₩42,215 | ₩42,322 | +0.25% | 11.2만 |
|---|
| 2026.06.22 | ₩42,028 | ₩42,428 | ₩42,028 | ₩42,202 | +0.41% | 9.8만 |
|---|
| 2026.06.18 | ₩42,322 | ₩42,336 | ₩42,062 | ₩42,162 | -0.38% | 27.2만 |
|---|
| 2026.06.17 | ₩43,886 | ₩43,953 | ₩43,244 | ₩43,365 | -1.19% | 13.2만 |
|---|
| 2026.06.16 | ₩43,739 | ₩43,979 | ₩43,725 | ₩43,792 | +0.12% | 21.6만 |
|---|
| 2026.06.15 | ₩43,993 | ₩43,993 | ₩43,618 | ₩43,685 | -0.70% | 10.6만 |
|---|
| 2026.06.12 | ₩43,819 | ₩44,046 | ₩43,819 | ₩43,953 | +0.30% | 20.7만 |
|---|
| 2026.06.11 | ₩43,618 | ₩44,059 | ₩43,418 | ₩43,912 | +0.67% | 21.8만 |
|---|
| 2026.06.10 | ₩43,177 | ₩43,474 | ₩43,151 | ₩43,191 | +0.03% | 9.9만 |
|---|
| 2026.06.09 | ₩43,244 | ₩43,323 | ₩42,924 | ₩43,164 | -0.19% | 13만 |
|---|
| 2026.06.08 | ₩43,137 | ₩43,184 | ₩42,843 | ₩42,977 | -0.37% | 13.2만 |
|---|
| 2026.06.05 | ₩43,338 | ₩43,363 | ₩42,858 | ₩42,990 | -0.80% | 22.7만 |
|---|
| 2026.06.04 | ₩43,298 | ₩43,398 | ₩43,231 | ₩43,231 | -0.15% | 40만 |
|---|
| 2026.06.03 | ₩43,044 | ₩43,180 | ₩42,870 | ₩42,870 | -0.40% | 10.4만 |
|---|
| 2026.06.02 | ₩43,218 | ₩43,284 | ₩43,124 | ₩43,284 | +0.15% | 20.9만 |
|---|
| 2026.06.01 | ₩43,351 | ₩43,351 | ₩43,111 | ₩43,164 | -0.43% | 22.7만 |
|---|
| 2026.05.29 | ₩43,966 | ₩43,966 | ₩43,672 | ₩43,672 | -0.67% | 13.5만 |
|---|
| 2026.05.28 | ₩43,792 | ₩43,966 | ₩43,765 | ₩43,819 | +0.06% | 24만 |
|---|
| 2026.05.27 | ₩44,140 | ₩44,300 | ₩44,073 | ₩44,113 | -0.06% | 14.4만 |
|---|
| 2026.05.26 | ₩44,607 | ₩44,607 | ₩44,227 | ₩44,300 | -0.69% | 65.2만 |
|---|
| 2026.05.22 | ₩44,380 | ₩44,434 | ₩44,213 | ₩44,260 | -0.27% | 13.9만 |
|---|
| 2026.05.21 | ₩44,273 | ₩44,674 | ₩44,247 | ₩44,527 | +0.57% | 21.6만 |
|---|
| 2026.05.20 | ₩44,287 | ₩44,647 | ₩44,158 | ₩44,514 | +0.51% | 8.3만 |
|---|
| 2026.05.19 | ₩44,260 | ₩44,407 | ₩44,240 | ₩44,300 | +0.09% | 10.3만 |
|---|
| 2026.05.18 | ₩44,073 | ₩44,411 | ₩44,066 | ₩44,394 | +0.73% | 10.2만 |
|---|
| 2026.05.15 | ₩43,685 | ₩43,783 | ₩43,592 | ₩43,592 | -0.21% | 9.5만 |
|---|
| 2026.05.14 | ₩43,993 | ₩44,105 | ₩43,912 | ₩43,966 | -0.06% | 11.9만 |
|---|
| 2026.05.13 | ₩43,659 | ₩43,966 | ₩43,659 | ₩43,966 | +0.70% | 6.7만 |
|---|
| 2026.05.12 | ₩43,739 | ₩43,899 | ₩43,573 | ₩43,886 | +0.34% | 35.5만 |
|---|
| 2026.05.11 | ₩43,899 | ₩43,993 | ₩43,759 | ₩43,792 | -0.24% | 12.9만 |
|---|
| 2026.05.08 | ₩43,792 | ₩43,806 | ₩43,592 | ₩43,752 | -0.09% | 8만 |
|---|
| 2026.05.07 | ₩44,206 | ₩44,206 | ₩43,592 | ₩43,632 | -1.30% | 13.4만 |
|---|
| 2026.05.06 | ₩44,380 | ₩44,460 | ₩44,300 | ₩44,414 | +0.08% | 8.7만 |
|---|
| 2026.05.05 | ₩43,832 | ₩43,926 | ₩43,645 | ₩43,886 | +0.12% | 8.3만 |
|---|
| 2026.05.04 | ₩43,645 | ₩43,802 | ₩43,378 | ₩43,458 | -0.43% | 11.5만 |
|---|
| 2026.05.01 | ₩44,420 | ₩44,460 | ₩44,100 | ₩44,126 | -0.66% | 9.4만 |
|---|
| 2026.04.30 | ₩43,806 | ₩44,353 | ₩43,765 | ₩44,260 | +1.04% | 13.7만 |
|---|
| 2026.04.29 | ₩43,485 | ₩43,485 | ₩43,218 | ₩43,311 | -0.40% | 15.4만 |
|---|
| 2026.04.28 | ₩43,712 | ₩43,884 | ₩43,645 | ₩43,832 | +0.28% | 11.5만 |
|---|
| 2026.04.27 | ₩43,899 | ₩43,997 | ₩43,672 | ₩43,672 | -0.52% | 13.3만 |
|---|
| 2026.04.24 | ₩43,912 | ₩44,093 | ₩43,846 | ₩43,993 | +0.18% | 10만 |
|---|
| 2026.04.23 | ₩43,993 | ₩44,220 | ₩43,645 | ₩43,899 | -0.21% | 13.8만 |
|---|
| 2026.04.22 | ₩44,006 | ₩44,006 | ₩43,806 | ₩43,886 | -0.27% | 13.6만 |
|---|
| 2026.04.21 | ₩44,313 | ₩44,375 | ₩43,779 | ₩43,779 | -1.21% | 23.5만 |
|---|
| 2026.04.20 | ₩44,353 | ₩44,554 | ₩44,353 | ₩44,554 | +0.45% | 10.7만 |
|---|
| 2026.04.17 | ₩44,474 | ₩44,514 | ₩44,353 | ₩44,420 | -0.12% | 11.1만 |
|---|
| 2026.04.16 | ₩44,420 | ₩44,514 | ₩44,126 | ₩44,313 | -0.24% | 12만 |
|---|
| 2026.04.15 | ₩44,621 | ₩44,621 | ₩44,313 | ₩44,420 | -0.45% | 12.9만 |
|---|
| 2026.04.14 | ₩44,541 | ₩44,621 | ₩44,467 | ₩44,487 | -0.12% | 16.5만 |
|---|
| 2026.04.13 | ₩44,166 | ₩44,527 | ₩44,019 | ₩44,527 | +0.82% | 17.9만 |
|---|
| 2026.04.10 | ₩44,487 | ₩44,515 | ₩44,156 | ₩44,340 | -0.33% | 12.8만 |
|---|
| 2026.04.09 | ₩44,006 | ₩44,447 | ₩43,994 | ₩44,340 | +0.76% | 10.3만 |
|---|
| 2026.04.08 | ₩44,073 | ₩44,287 | ₩43,926 | ₩44,206 | +0.30% | 14.7만 |
|---|
| 2026.04.07 | ₩43,365 | ₩43,659 | ₩43,177 | ₩43,586 | +0.51% | 11.7만 |
|---|
| 2026.04.06 | ₩43,538 | ₩43,740 | ₩43,525 | ₩43,692 | +0.35% | 11.8만 |
|---|
| 2026.04.02 | ₩43,191 | ₩43,556 | ₩43,124 | ₩43,538 | +0.80% | 11.1만 |
|---|
| 2026.04.01 | ₩43,485 | ₩43,558 | ₩43,218 | ₩43,378 | -0.25% | 19.5만 |
|---|
| 2026.03.31 | ₩43,017 | ₩43,311 | ₩42,710 | ₩43,311 | +0.68% | 17.7만 |
|---|
| 2026.03.30 | ₩42,429 | ₩42,750 | ₩42,322 | ₩42,469 | +0.09% | 12.4만 |
|---|
| 2026.03.27 | ₩42,202 | ₩42,469 | ₩42,042 | ₩42,162 | -0.09% | 17.9만 |
|---|
| 2026.03.26 | ₩42,442 | ₩42,683 | ₩42,148 | ₩42,148 | -0.69% | 9.6만 |
|---|
| 2026.03.25 | ₩42,576 | ₩42,757 | ₩42,483 | ₩42,643 | +0.16% | 8.7만 |
|---|
| 2026.03.24 | ₩41,935 | ₩42,416 | ₩41,935 | ₩42,215 | +0.67% | 22.2만 |
|---|
| 2026.03.23 | ₩42,189 | ₩42,603 | ₩41,975 | ₩42,274 | +0.20% | 17.4만 |
|---|
| 2026.03.20 | ₩42,696 | ₩42,696 | ₩41,667 | ₩41,806 | -2.08% | 20만 |
|---|
| 2026.03.19 | ₩42,643 | ₩43,171 | ₩42,576 | ₩42,870 | +0.53% | 85.6만 |
|---|
| 2026.03.18 | ₩43,271 | ₩43,311 | ₩42,763 | ₩42,810 | -1.07% | 30.5만 |
|---|
| 2026.03.17 | ₩43,725 | ₩43,891 | ₩43,632 | ₩43,645 | -0.18% | 8.3만 |
|---|
| 2026.03.16 | ₩43,204 | ₩43,471 | ₩43,191 | ₩43,338 | +0.31% | 13.2만 |
|---|
| 2026.03.13 | ₩43,177 | ₩43,311 | ₩42,736 | ₩42,817 | -0.84% | 16.8만 |
|---|
| 2026.03.12 | ₩42,830 | ₩43,010 | ₩42,694 | ₩42,823 | -0.02% | 83만 |
|---|
| 2026.03.11 | ₩43,084 | ₩43,311 | ₩42,977 | ₩43,204 | +0.28% | 12.3만 |
|---|
| 2026.03.10 | ₩43,471 | ₩43,739 | ₩43,218 | ₩43,311 | -0.37% | 9.8만 |
|---|
| 2026.03.09 | ₩42,670 | ₩43,406 | ₩42,456 | ₩43,298 | +1.47% | 24.1만 |
|---|
| 2026.03.06 | ₩42,656 | ₩43,284 | ₩42,630 | ₩43,177 | +1.22% | 14.3만 |
|---|
| 2026.03.05 | ₩43,338 | ₩43,520 | ₩42,924 | ₩43,284 | -0.12% | 15.7만 |
|---|
| 2026.03.04 | ₩43,993 | ₩44,180 | ₩43,779 | ₩44,100 | +0.24% | 45.9만 |
|---|
| 2026.03.03 | ₩43,538 | ₩43,912 | ₩43,137 | ₩43,779 | +0.55% | 37.3만 |
|---|
| 2026.03.02 | ₩44,955 | ₩45,100 | ₩44,728 | ₩44,915 | -0.09% | 61.5만 |
|---|
| 2026.02.27 | ₩45,636 | ₩45,777 | ₩45,543 | ₩45,663 | +0.06% | 19.2만 |
|---|
| 2026.02.26 | ₩45,329 | ₩45,396 | ₩45,149 | ₩45,316 | -0.03% | 15.2만 |
|---|
| 2026.02.25 | ₩45,329 | ₩45,524 | ₩45,249 | ₩45,423 | +0.21% | 42.9만 |
|---|
| 2026.02.24 | ₩45,423 | ₩45,516 | ₩45,316 | ₩45,476 | +0.12% | 24.2만 |
|---|
| 2026.02.23 | ₩45,102 | ₩45,369 | ₩45,102 | ₩45,262 | +0.36% | 28.7만 |
|---|
| 2026.02.20 | ₩44,808 | ₩45,161 | ₩44,768 | ₩45,062 | +0.57% | 15.2만 |
|---|
| 2026.02.19 | ₩44,634 | ₩44,828 | ₩44,554 | ₩44,794 | +0.36% | 15.1만 |
|---|
| 2026.02.18 | ₩44,955 | ₩44,955 | ₩44,634 | ₩44,768 | -0.42% | 10.4만 |
|---|
| 2026.02.17 | ₩44,821 | ₩44,968 | ₩44,594 | ₩44,915 | +0.21% | 17.2만 |
|---|
| 2026.02.13 | ₩44,688 | ₩44,901 | ₩44,581 | ₩44,768 | +0.18% | 18.8만 |
|---|
| 2026.02.12 | ₩44,848 | ₩44,888 | ₩44,594 | ₩44,781 | -0.15% | 18.2만 |
|---|
| 2026.02.11 | ₩44,661 | ₩44,888 | ₩44,514 | ₩44,835 | +0.39% | 14.5만 |
|---|
| 2026.02.10 | ₩44,541 | ₩44,554 | ₩44,407 | ₩44,474 | -0.15% | 14.3만 |
|---|
| 2026.02.09 | ₩44,313 | ₩44,554 | ₩44,313 | ₩44,474 | +0.36% | 12.1만 |
|---|
| 2026.02.06 | ₩44,086 | ₩44,380 | ₩44,086 | ₩44,380 | +0.67% | 11.1만 |
|---|
| 2026.02.05 | ₩43,725 | ₩43,899 | ₩43,656 | ₩43,725 | 0.00% | 23.8만 |
|---|
| 2026.02.04 | ₩44,153 | ₩44,300 | ₩43,979 | ₩44,059 | -0.21% | 42.1만 |
|---|
| 2026.02.03 | ₩42,910 | ₩43,391 | ₩42,910 | ₩43,351 | +1.03% | 25.5만 |
|---|
| 2026.02.02 | ₩42,990 | ₩43,084 | ₩42,817 | ₩43,044 | +0.12% | 14.9만 |
|---|
| 2026.01.30 | ₩43,017 | ₩43,017 | ₩42,643 | ₩42,857 | -0.37% | 11.6만 |
|---|
| 2026.01.29 | ₩42,990 | ₩43,096 | ₩42,676 | ₩42,990 | 0.00% | 32.6만 |
|---|
| 2026.01.28 | ₩42,429 | ₩42,539 | ₩42,249 | ₩42,349 | -0.19% | 14.6만 |
|---|
| 2026.01.27 | ₩42,509 | ₩42,857 | ₩42,509 | ₩42,783 | +0.64% | 16.9만 |
|---|
| 2026.01.26 | ₩42,082 | ₩42,242 | ₩42,082 | ₩42,135 | +0.13% | 18.9만 |
|---|
| 2026.01.23 | ₩41,574 | ₩41,939 | ₩41,507 | ₩41,881 | +0.74% | 13.7만 |
|---|
| 2026.01.22 | ₩41,614 | ₩41,734 | ₩41,574 | ₩41,667 | +0.13% | 16만 |
|---|
| 2026.01.21 | ₩41,373 | ₩41,554 | ₩41,134 | ₩41,480 | +0.26% | 19.3만 |
|---|
| 2026.01.20 | ₩41,266 | ₩41,534 | ₩41,266 | ₩41,347 | +0.19% | 19.3만 |
|---|
| 2026.01.16 | ₩41,694 | ₩41,694 | ₩41,523 | ₩41,647 | -0.11% | 9.3만 |
|---|
| 2026.01.15 | ₩41,614 | ₩41,667 | ₩41,494 | ₩41,494 | -0.29% | 15.4만 |
|---|
| 2026.01.14 | ₩41,507 | ₩41,761 | ₩41,487 | ₩41,761 | +0.61% | 16.2만 |
|---|
| 2026.01.13 | ₩41,400 | ₩41,400 | ₩41,206 | ₩41,295 | -0.26% | 13.8만 |
|---|
| 2026.01.12 | ₩41,454 | ₩41,574 | ₩41,413 | ₩41,534 | +0.19% | 20.4만 |
|---|
| 2026.01.09 | ₩41,293 | ₩41,458 | ₩41,293 | ₩41,400 | +0.26% | 11.2만 |
|---|
| 2026.01.08 | ₩41,079 | ₩41,307 | ₩41,079 | ₩41,307 | +0.55% | 17.5만 |
|---|
| 2026.01.07 | ₩41,293 | ₩41,320 | ₩41,160 | ₩41,240 | -0.13% | 37.1만 |
|---|
| 2026.01.06 | ₩41,694 | ₩41,813 | ₩41,494 | ₩41,494 | -0.48% | 15만 |
|---|
| 2026.01.05 | ₩41,240 | ₩41,631 | ₩41,119 | ₩41,627 | +0.94% | 17.6만 |
|---|
| 2026.01.02 | ₩41,707 | ₩41,707 | ₩41,494 | ₩41,681 | -0.06% | 10.8만 |
|---|
| 2025.12.31 | ₩41,440 | ₩41,492 | ₩41,356 | ₩41,413 | -0.06% | 12.3만 |
|---|
| 2025.12.30 | ₩41,601 | ₩41,681 | ₩41,520 | ₩41,520 | -0.19% | 10.9만 |
|---|
| 2025.12.29 | ₩41,494 | ₩41,574 | ₩41,400 | ₩41,520 | +0.06% | 15.9만 |
|---|
| 2025.12.26 | ₩41,601 | ₩41,601 | ₩41,454 | ₩41,520 | -0.19% | 6.6만 |
|---|
| 2025.12.24 | ₩41,440 | ₩41,574 | ₩41,440 | ₩41,507 | +0.16% | 4.6만 |
|---|
| 2025.12.23 | ₩41,454 | ₩41,574 | ₩41,428 | ₩41,560 | +0.26% | 12.9만 |
|---|
| 2025.12.22 | ₩41,240 | ₩41,347 | ₩41,180 | ₩41,253 | +0.03% | 12.2만 |
|---|
| 2025.12.19 | ₩41,146 | ₩41,335 | ₩41,101 | ₩41,226 | +0.19% | 8.7만 |
|---|
| 2025.12.18 | ₩41,480 | ₩41,480 | ₩41,157 | ₩41,293 | -0.45% | 9.1만 |
|---|
| 2025.12.17 | ₩41,226 | ₩41,373 | ₩41,146 | ₩41,200 | -0.06% | 7.9만 |
|---|
| 2025.12.16 | ₩41,427 | ₩41,427 | ₩41,106 | ₩41,160 | -0.65% | 11.7만 |
|---|
| 2025.12.15 | ₩41,454 | ₩41,494 | ₩41,253 | ₩41,427 | -0.06% | 10.7만 |
|---|
| 2025.12.12 | ₩41,226 | ₩41,266 | ₩40,986 | ₩41,066 | -0.39% | 9만 |
|---|
| 2025.12.11 | ₩41,160 | ₩41,360 | ₩41,130 | ₩41,266 | +0.26% | 13.2만 |
|---|
| 2025.12.10 | ₩40,705 | ₩40,986 | ₩40,632 | ₩40,866 | +0.39% | 8.7만 |
|---|
| 2025.12.09 | ₩40,745 | ₩40,772 | ₩40,531 | ₩40,585 | -0.39% | 23.1만 |
|---|
| 2025.12.08 | ₩40,612 | ₩40,628 | ₩40,465 | ₩40,465 | -0.36% | 9.4만 |
|---|
| 2025.12.05 | ₩40,799 | ₩40,866 | ₩40,625 | ₩40,678 | -0.29% | 16.7만 |
|---|
| 2025.12.04 | ₩40,866 | ₩40,998 | ₩40,725 | ₩40,785 | -0.20% | 9.6만 |
|---|
| 2025.12.03 | ₩40,785 | ₩40,892 | ₩40,719 | ₩40,799 | +0.03% | 10.3만 |
|---|
| 2025.12.02 | ₩40,892 | ₩40,892 | ₩40,665 | ₩40,799 | -0.23% | 36.5만 |
|---|
| 2025.12.01 | ₩40,852 | ₩40,854 | ₩40,612 | ₩40,612 | -0.59% | 8.3만 |
|---|
| 2025.11.28 | ₩40,665 | ₩40,805 | ₩40,592 | ₩40,785 | +0.30% | 6.1만 |
|---|
| 2025.11.26 | ₩40,545 | ₩40,799 | ₩40,545 | ₩40,759 | +0.53% | 11.4만 |
|---|
| 2025.11.25 | ₩40,237 | ₩40,531 | ₩40,237 | ₩40,505 | +0.66% | 21.7만 |
|---|
| 2025.11.24 | ₩40,050 | ₩40,157 | ₩39,883 | ₩39,917 | -0.33% | 13.1만 |
|---|
| 2025.11.21 | ₩39,903 | ₩40,250 | ₩39,890 | ₩40,224 | +0.80% | 36.4만 |
|---|
| 2025.11.20 | ₩40,024 | ₩40,050 | ₩39,516 | ₩39,529 | -1.24% | 20.3만 |
|---|
| 2025.11.19 | ₩40,091 | ₩40,117 | ₩39,803 | ₩39,890 | -0.50% | 13.9만 |
|---|
| 2025.11.18 | ₩39,997 | ₩40,237 | ₩39,890 | ₩40,128 | +0.33% | 15.3만 |
|---|
| 2025.11.17 | ₩40,438 | ₩40,572 | ₩40,144 | ₩40,211 | -0.56% | 12만 |
|---|
| 2025.11.14 | ₩40,652 | ₩40,665 | ₩40,538 | ₩40,578 | -0.18% | 11.9만 |
|---|
| 2025.11.13 | ₩40,839 | ₩40,978 | ₩40,678 | ₩40,678 | -0.39% | 18.7만 |
|---|
| 2025.11.12 | ₩40,785 | ₩40,959 | ₩40,665 | ₩40,812 | +0.07% | 8.6만 |
|---|
| 2025.11.11 | ₩40,545 | ₩40,799 | ₩40,545 | ₩40,745 | +0.49% | 13.5만 |
|---|
| 2025.11.10 | ₩40,104 | ₩40,291 | ₩39,961 | ₩40,291 | +0.47% | 9.9만 |
|---|
| 2025.11.07 | ₩39,569 | ₩39,957 | ₩39,552 | ₩39,957 | +0.98% | 8.4만 |
|---|
| 2025.11.06 | ₩39,529 | ₩39,711 | ₩39,516 | ₩39,636 | +0.27% | 13만 |
|---|
| 2025.11.05 | ₩39,289 | ₩39,529 | ₩39,289 | ₩39,449 | +0.41% | 16.8만 |
|---|
| 2025.11.04 | ₩38,995 | ₩39,235 | ₩38,981 | ₩39,102 | +0.27% | 5.8만 |
|---|
| 2025.11.03 | ₩39,275 | ₩39,307 | ₩39,142 | ₩39,262 | -0.03% | 7.9만 |
|---|
| 2025.10.31 | ₩39,356 | ₩39,384 | ₩39,155 | ₩39,249 | -0.27% | 14.4만 |
|---|
| 2025.10.30 | ₩39,449 | ₩39,678 | ₩39,402 | ₩39,543 | +0.24% | 13.9만 |
|---|
| 2025.10.29 | ₩39,957 | ₩39,957 | ₩39,498 | ₩39,596 | -0.90% | 11.8만 |
|---|
| 2025.10.28 | ₩40,037 | ₩40,091 | ₩39,877 | ₩39,903 | -0.33% | 11.6만 |
|---|
| 2025.10.27 | ₩40,064 | ₩40,141 | ₩39,984 | ₩40,064 | 0.00% | 8.8만 |
|---|
| 2025.10.24 | ₩40,037 | ₩40,077 | ₩39,930 | ₩40,024 | -0.03% | 7.8만 |
|---|
| 2025.10.23 | ₩39,903 | ₩39,984 | ₩39,837 | ₩39,957 | +0.13% | 9.5만 |
|---|
| 2025.10.22 | ₩39,569 | ₩39,810 | ₩39,569 | ₩39,756 | +0.47% | 8.5만 |
|---|
| 2025.10.21 | ₩39,636 | ₩39,675 | ₩39,489 | ₩39,569 | -0.17% | 9.3만 |
|---|
| 2025.10.20 | ₩39,676 | ₩39,783 | ₩39,623 | ₩39,676 | 0.00% | 7.5만 |
|---|
| 2025.10.17 | ₩39,422 | ₩39,730 | ₩39,409 | ₩39,663 | +0.61% | 5.8만 |
|---|
| 2025.10.16 | ₩39,543 | ₩39,716 | ₩39,422 | ₩39,489 | -0.14% | 12.4만 |
|---|
| 2025.10.15 | ₩39,369 | ₩39,543 | ₩39,295 | ₩39,476 | +0.27% | 8.7만 |
|---|
| 2025.10.14 | ₩39,222 | ₩39,583 | ₩39,195 | ₩39,503 | +0.72% | 12.1만 |
|---|
| 2025.10.13 | ₩39,168 | ₩39,302 | ₩39,115 | ₩39,222 | +0.14% | 12.4만 |
|---|
| 2025.10.10 | ₩39,543 | ₩39,556 | ₩39,142 | ₩39,155 | -0.98% | 12.4만 |
|---|