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 | ₩43,452 | ₩43,654 | ₩43,452 | ₩43,587 | +0.31% | 15.4만 |
| 2026.10.08 | ₩43,265 | ₩43,533 | ₩43,120 | ₩43,493 | +0.53% | 15.7만 |
| 2026.10.07 | ₩43,104 | ₩43,305 | ₩43,104 | ₩43,251 | +0.34% | 23만 |
| 2026.10.06 | ₩43,291 | ₩43,438 | ₩43,267 | ₩43,305 | +0.03% | 8.6만 |
| 2026.10.05 | ₩42,943 | ₩43,278 | ₩42,884 | ₩43,131 | +0.44% | 15.6만 |
| 2026.10.02 | ₩43,037 | ₩43,238 | ₩43,010 | ₩43,171 | +0.31% | 26.6만 |
| 2026.10.01 | ₩43,184 | ₩43,184 | ₩42,862 | ₩42,983 | -0.47% | 44.7만 |
| 2026.09.30 | ₩43,828 | ₩43,828 | ₩43,345 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,399 |
| -0.98% |
| 20.1만 |
| 2026.09.29 | ₩43,815 | ₩43,894 | ₩43,493 | ₩43,721 | -0.21% | 26.8만 |
|---|
| 2026.09.28 | ₩44,137 | ₩44,378 | ₩44,070 | ₩44,257 | +0.27% | 12.9만 |
|---|
| 2026.09.25 | ₩44,244 | ₩44,345 | ₩44,096 | ₩44,311 | +0.15% | 13.7만 |
|---|
| 2026.09.24 | ₩44,070 | ₩44,257 | ₩43,989 | ₩44,150 | +0.18% | 11.5만 |
|---|
| 2026.09.23 | ₩44,110 | ₩44,231 | ₩43,808 | ₩44,043 | -0.15% | 30.2만 |
|---|
| 2026.09.22 | ₩44,526 | ₩44,660 | ₩44,418 | ₩44,539 | +0.03% | 12.4만 |
|---|
| 2026.09.21 | ₩44,700 | ₩44,740 | ₩44,512 | ₩44,566 | -0.30% | 10.5만 |
|---|
| 2026.09.18 | ₩44,526 | ₩44,553 | ₩44,365 | ₩44,432 | -0.21% | 12만 |
|---|
| 2026.09.17 | ₩45,210 | ₩45,384 | ₩45,210 | ₩45,250 | +0.09% | 12.6만 |
|---|
| 2026.09.16 | ₩45,344 | ₩45,378 | ₩44,807 | ₩44,942 | -0.89% | 13.3만 |
|---|
| 2026.09.15 | ₩45,223 | ₩45,304 | ₩45,125 | ₩45,264 | +0.09% | 14만 |
|---|
| 2026.09.14 | ₩45,505 | ₩45,583 | ₩45,264 | ₩45,411 | -0.21% | 10.4만 |
|---|
| 2026.09.11 | ₩45,170 | ₩45,223 | ₩44,982 | ₩45,062 | -0.24% | 22.7만 |
|---|
| 2026.09.10 | ₩45,143 | ₩45,163 | ₩44,821 | ₩44,928 | -0.48% | 20.5만 |
|---|
| 2026.09.09 | ₩45,237 | ₩45,304 | ₩44,955 | ₩45,022 | -0.47% | 39.1만 |
|---|
| 2026.09.08 | ₩45,518 | ₩45,576 | ₩45,317 | ₩45,317 | -0.44% | 12.4만 |
|---|
| 2026.09.04 | ₩45,881 | ₩46,095 | ₩45,874 | ₩46,042 | +0.35% | 9.7만 |
|---|
| 2026.09.03 | ₩46,095 | ₩46,243 | ₩45,981 | ₩46,109 | +0.03% | 10.2만 |
|---|
| 2026.09.02 | ₩45,586 | ₩45,814 | ₩45,586 | ₩45,693 | +0.24% | 12.4만 |
|---|
| 2026.09.01 | ₩45,666 | ₩45,827 | ₩45,545 | ₩45,599 | -0.15% | 9.6만 |
|---|
| 2026.08.31 | ₩45,626 | ₩45,639 | ₩45,411 | ₩45,465 | -0.35% | 6.4만 |
|---|
| 2026.08.28 | ₩45,693 | ₩45,787 | ₩45,445 | ₩45,505 | -0.41% | 13.5만 |
|---|
| 2026.08.27 | ₩45,693 | ₩45,693 | ₩45,478 | ₩45,586 | -0.23% | 9만 |
|---|
| 2026.08.26 | ₩46,203 | ₩46,260 | ₩46,015 | ₩46,028 | -0.38% | 10.7만 |
|---|
| 2026.08.25 | ₩46,216 | ₩46,364 | ₩46,068 | ₩46,323 | +0.23% | 11만 |
|---|
| 2026.08.24 | ₩45,894 | ₩46,176 | ₩45,894 | ₩46,149 | +0.56% | 5.3만 |
|---|
| 2026.08.21 | ₩45,948 | ₩46,162 | ₩45,948 | ₩46,055 | +0.23% | 8.2만 |
|---|
| 2026.08.20 | ₩45,840 | ₩45,975 | ₩45,733 | ₩45,760 | -0.18% | 17.9만 |
|---|
| 2026.08.19 | ₩45,639 | ₩45,921 | ₩45,622 | ₩45,840 | +0.44% | 9.7만 |
|---|
| 2026.08.18 | ₩45,344 | ₩45,549 | ₩45,344 | ₩45,344 | 0.00% | 9.8만 |
|---|
| 2026.08.17 | ₩45,357 | ₩45,425 | ₩45,156 | ₩45,210 | -0.33% | 8.4만 |
|---|
| 2026.08.14 | ₩45,384 | ₩45,505 | ₩45,374 | ₩45,411 | +0.06% | 9만 |
|---|
| 2026.08.13 | ₩45,290 | ₩45,422 | ₩45,245 | ₩45,344 | +0.12% | 9.8만 |
|---|
| 2026.08.12 | ₩45,237 | ₩45,411 | ₩45,223 | ₩45,277 | +0.09% | 8.4만 |
|---|
| 2026.08.11 | ₩45,545 | ₩45,693 | ₩45,453 | ₩45,518 | -0.06% | 8.9만 |
|---|
| 2026.08.10 | ₩45,572 | ₩45,626 | ₩45,506 | ₩45,599 | +0.06% | 8.5만 |
|---|
| 2026.08.07 | ₩45,827 | ₩45,874 | ₩45,720 | ₩45,773 | -0.12% | 17.6만 |
|---|
| 2026.08.06 | ₩45,612 | ₩45,686 | ₩45,357 | ₩45,384 | -0.50% | 10.4만 |
|---|
| 2026.08.05 | ₩45,545 | ₩45,545 | ₩45,257 | ₩45,264 | -0.62% | 8.9만 |
|---|
| 2026.08.04 | ₩45,425 | ₩45,425 | ₩45,223 | ₩45,264 | -0.35% | 12.1만 |
|---|
| 2026.08.03 | ₩45,518 | ₩45,518 | ₩45,250 | ₩45,304 | -0.47% | 10.7만 |
|---|
| 2026.07.31 | ₩45,425 | ₩45,532 | ₩45,143 | ₩45,465 | +0.09% | 9.6만 |
|---|
| 2026.07.30 | ₩45,693 | ₩45,908 | ₩45,568 | ₩45,901 | +0.46% | 10.2만 |
|---|
| 2026.07.29 | ₩45,398 | ₩45,881 | ₩45,398 | ₩45,559 | +0.35% | 12.9만 |
|---|
| 2026.07.28 | ₩45,103 | ₩45,504 | ₩45,103 | ₩45,438 | +0.74% | 10만 |
|---|
| 2026.07.27 | ₩44,807 | ₩45,035 | ₩44,807 | ₩44,840 | +0.07% | 9.5만 |
|---|
| 2026.07.24 | ₩44,660 | ₩44,740 | ₩44,546 | ₩44,660 | 0.00% | 10.2만 |
|---|
| 2026.07.23 | ₩44,257 | ₩44,405 | ₩44,204 | ₩44,338 | +0.18% | 12만 |
|---|
| 2026.07.22 | ₩44,915 | ₩44,942 | ₩44,633 | ₩44,673 | -0.54% | 9.3만 |
|---|
| 2026.07.21 | ₩44,432 | ₩44,499 | ₩44,298 | ₩44,432 | 0.00% | 9만 |
|---|
| 2026.07.20 | ₩44,539 | ₩44,553 | ₩44,298 | ₩44,311 | -0.51% | 10.6만 |
|---|
| 2026.07.17 | ₩44,606 | ₩44,821 | ₩44,526 | ₩44,646 | +0.09% | 13.5만 |
|---|
| 2026.07.16 | ₩44,150 | ₩44,472 | ₩44,137 | ₩44,472 | +0.73% | 12만 |
|---|
| 2026.07.15 | ₩43,962 | ₩44,378 | ₩43,909 | ₩44,271 | +0.70% | 10.5만 |
|---|
| 2026.07.14 | ₩44,204 | ₩44,244 | ₩43,909 | ₩43,909 | -0.67% | 9만 |
|---|
| 2026.07.13 | ₩44,043 | ₩44,130 | ₩43,828 | ₩43,855 | -0.43% | 10.8만 |
|---|
| 2026.07.10 | ₩43,976 | ₩43,976 | ₩43,815 | ₩43,895 | -0.18% | 14.6만 |
|---|
| 2026.07.09 | ₩43,788 | ₩43,922 | ₩43,748 | ₩43,788 | 0.00% | 13.1만 |
|---|
| 2026.07.08 | ₩43,734 | ₩43,909 | ₩43,654 | ₩43,815 | +0.18% | 11.4만 |
|---|
| 2026.07.07 | ₩44,110 | ₩44,256 | ₩43,922 | ₩43,935 | -0.40% | 16.6만 |
|---|
| 2026.07.06 | ₩43,640 | ₩43,734 | ₩43,426 | ₩43,727 | +0.20% | 12.7만 |
|---|
| 2026.07.02 | ₩43,613 | ₩43,982 | ₩43,613 | ₩43,842 | +0.52% | 9.6만 |
|---|
| 2026.07.01 | ₩42,782 | ₩42,928 | ₩42,760 | ₩42,862 | +0.19% | 18.2만 |
|---|
| 2026.06.30 | ₩43,117 | ₩43,212 | ₩42,996 | ₩43,117 | 0.00% | 8.9만 |
|---|
| 2026.06.29 | ₩43,104 | ₩43,345 | ₩43,090 | ₩43,345 | +0.56% | 15.1만 |
|---|
| 2026.06.26 | ₩42,916 | ₩43,157 | ₩42,889 | ₩43,037 | +0.28% | 171.8만 |
|---|
| 2026.06.25 | ₩42,849 | ₩43,050 | ₩42,815 | ₩42,956 | +0.25% | 12.8만 |
|---|
| 2026.06.24 | ₩42,540 | ₩42,701 | ₩42,473 | ₩42,648 | +0.25% | 18.8만 |
|---|
| 2026.06.23 | ₩42,379 | ₩42,621 | ₩42,379 | ₩42,487 | +0.25% | 11.2만 |
|---|
| 2026.06.22 | ₩42,191 | ₩42,593 | ₩42,191 | ₩42,366 | +0.41% | 9.8만 |
|---|
| 2026.06.18 | ₩42,487 | ₩42,500 | ₩42,225 | ₩42,326 | -0.38% | 27.2만 |
|---|
| 2026.06.17 | ₩44,056 | ₩44,123 | ₩43,412 | ₩43,533 | -1.19% | 13.2만 |
|---|
| 2026.06.16 | ₩43,909 | ₩44,150 | ₩43,895 | ₩43,962 | +0.12% | 21.6만 |
|---|
| 2026.06.15 | ₩44,163 | ₩44,163 | ₩43,788 | ₩43,855 | -0.70% | 10.6만 |
|---|
| 2026.06.12 | ₩43,989 | ₩44,217 | ₩43,989 | ₩44,123 | +0.30% | 20.7만 |
|---|
| 2026.06.11 | ₩43,788 | ₩44,231 | ₩43,587 | ₩44,083 | +0.67% | 21.8만 |
|---|
| 2026.06.10 | ₩43,345 | ₩43,643 | ₩43,318 | ₩43,359 | +0.03% | 9.9만 |
|---|
| 2026.06.09 | ₩43,412 | ₩43,491 | ₩43,090 | ₩43,332 | -0.19% | 13만 |
|---|
| 2026.06.08 | ₩43,305 | ₩43,352 | ₩43,010 | ₩43,144 | -0.37% | 13.2만 |
|---|
| 2026.06.05 | ₩43,506 | ₩43,532 | ₩43,025 | ₩43,157 | -0.80% | 22.7만 |
|---|
| 2026.06.04 | ₩43,466 | ₩43,567 | ₩43,399 | ₩43,399 | -0.15% | 40만 |
|---|
| 2026.06.03 | ₩43,211 | ₩43,348 | ₩43,037 | ₩43,037 | -0.40% | 10.4만 |
|---|
| 2026.06.02 | ₩43,385 | ₩43,452 | ₩43,291 | ₩43,452 | +0.15% | 20.9만 |
|---|
| 2026.06.01 | ₩43,520 | ₩43,520 | ₩43,278 | ₩43,332 | -0.43% | 22.7만 |
|---|
| 2026.05.29 | ₩44,137 | ₩44,137 | ₩43,842 | ₩43,842 | -0.67% | 13.5만 |
|---|
| 2026.05.28 | ₩43,962 | ₩44,137 | ₩43,935 | ₩43,989 | +0.06% | 24만 |
|---|
| 2026.05.27 | ₩44,311 | ₩44,472 | ₩44,244 | ₩44,284 | -0.06% | 14.4만 |
|---|
| 2026.05.26 | ₩44,781 | ₩44,781 | ₩44,398 | ₩44,472 | -0.69% | 65.2만 |
|---|
| 2026.05.22 | ₩44,553 | ₩44,606 | ₩44,385 | ₩44,432 | -0.27% | 13.9만 |
|---|
| 2026.05.21 | ₩44,445 | ₩44,848 | ₩44,418 | ₩44,700 | +0.57% | 21.6만 |
|---|
| 2026.05.20 | ₩44,459 | ₩44,821 | ₩44,330 | ₩44,687 | +0.51% | 8.3만 |
|---|
| 2026.05.19 | ₩44,432 | ₩44,579 | ₩44,412 | ₩44,472 | +0.09% | 10.3만 |
|---|
| 2026.05.18 | ₩44,244 | ₩44,583 | ₩44,237 | ₩44,566 | +0.73% | 10.2만 |
|---|
| 2026.05.15 | ₩43,855 | ₩43,953 | ₩43,761 | ₩43,761 | -0.21% | 9.5만 |
|---|
| 2026.05.14 | ₩44,163 | ₩44,276 | ₩44,083 | ₩44,137 | -0.06% | 11.9만 |
|---|
| 2026.05.13 | ₩43,828 | ₩44,137 | ₩43,828 | ₩44,137 | +0.70% | 6.7만 |
|---|
| 2026.05.12 | ₩43,909 | ₩44,070 | ₩43,742 | ₩44,056 | +0.34% | 35.5만 |
|---|
| 2026.05.11 | ₩44,070 | ₩44,163 | ₩43,929 | ₩43,962 | -0.24% | 12.9만 |
|---|
| 2026.05.08 | ₩43,962 | ₩43,976 | ₩43,761 | ₩43,922 | -0.09% | 8만 |
|---|
| 2026.05.07 | ₩44,378 | ₩44,378 | ₩43,761 | ₩43,801 | -1.30% | 13.4만 |
|---|
| 2026.05.06 | ₩44,553 | ₩44,633 | ₩44,472 | ₩44,586 | +0.08% | 8.7만 |
|---|
| 2026.05.05 | ₩44,003 | ₩44,096 | ₩43,815 | ₩44,056 | +0.12% | 8.3만 |
|---|
| 2026.05.04 | ₩43,815 | ₩43,972 | ₩43,546 | ₩43,627 | -0.43% | 11.5만 |
|---|
| 2026.05.01 | ₩44,593 | ₩44,633 | ₩44,271 | ₩44,298 | -0.66% | 9.4만 |
|---|
| 2026.04.30 | ₩43,976 | ₩44,526 | ₩43,935 | ₩44,432 | +1.04% | 13.7만 |
|---|
| 2026.04.29 | ₩43,654 | ₩43,654 | ₩43,385 | ₩43,479 | -0.40% | 15.4만 |
|---|
| 2026.04.28 | ₩43,882 | ₩44,055 | ₩43,815 | ₩44,003 | +0.28% | 11.5만 |
|---|
| 2026.04.27 | ₩44,070 | ₩44,168 | ₩43,842 | ₩43,842 | -0.52% | 13.3만 |
|---|
| 2026.04.24 | ₩44,083 | ₩44,264 | ₩44,016 | ₩44,163 | +0.18% | 10만 |
|---|
| 2026.04.23 | ₩44,163 | ₩44,392 | ₩43,815 | ₩44,070 | -0.21% | 13.8만 |
|---|
| 2026.04.22 | ₩44,177 | ₩44,177 | ₩43,976 | ₩44,056 | -0.27% | 13.6만 |
|---|
| 2026.04.21 | ₩44,485 | ₩44,547 | ₩43,949 | ₩43,949 | -1.21% | 23.5만 |
|---|
| 2026.04.20 | ₩44,526 | ₩44,727 | ₩44,526 | ₩44,727 | +0.45% | 10.7만 |
|---|
| 2026.04.17 | ₩44,646 | ₩44,687 | ₩44,526 | ₩44,593 | -0.12% | 11.1만 |
|---|
| 2026.04.16 | ₩44,593 | ₩44,687 | ₩44,298 | ₩44,485 | -0.24% | 12만 |
|---|
| 2026.04.15 | ₩44,794 | ₩44,794 | ₩44,485 | ₩44,593 | -0.45% | 12.9만 |
|---|
| 2026.04.14 | ₩44,714 | ₩44,794 | ₩44,640 | ₩44,660 | -0.12% | 16.5만 |
|---|
| 2026.04.13 | ₩44,338 | ₩44,700 | ₩44,190 | ₩44,700 | +0.82% | 17.9만 |
|---|
| 2026.04.10 | ₩44,660 | ₩44,688 | ₩44,327 | ₩44,512 | -0.33% | 12.8만 |
|---|
| 2026.04.09 | ₩44,177 | ₩44,620 | ₩44,165 | ₩44,512 | +0.76% | 10.3만 |
|---|
| 2026.04.08 | ₩44,244 | ₩44,459 | ₩44,096 | ₩44,378 | +0.30% | 14.7만 |
|---|
| 2026.04.07 | ₩43,533 | ₩43,828 | ₩43,345 | ₩43,756 | +0.51% | 11.7만 |
|---|
| 2026.04.06 | ₩43,707 | ₩43,910 | ₩43,694 | ₩43,862 | +0.35% | 11.8만 |
|---|
| 2026.04.02 | ₩43,359 | ₩43,725 | ₩43,291 | ₩43,707 | +0.80% | 11.1만 |
|---|
| 2026.04.01 | ₩43,654 | ₩43,727 | ₩43,385 | ₩43,546 | -0.25% | 19.5만 |
|---|
| 2026.03.31 | ₩43,184 | ₩43,479 | ₩42,876 | ₩43,479 | +0.68% | 17.7만 |
|---|
| 2026.03.30 | ₩42,594 | ₩42,916 | ₩42,487 | ₩42,634 | +0.09% | 12.4만 |
|---|
| 2026.03.27 | ₩42,366 | ₩42,634 | ₩42,205 | ₩42,326 | -0.09% | 17.9만 |
|---|
| 2026.03.26 | ₩42,607 | ₩42,849 | ₩42,312 | ₩42,312 | -0.69% | 9.6만 |
|---|
| 2026.03.25 | ₩42,741 | ₩42,923 | ₩42,648 | ₩42,809 | +0.16% | 8.7만 |
|---|
| 2026.03.24 | ₩42,098 | ₩42,580 | ₩42,098 | ₩42,379 | +0.67% | 22.2만 |
|---|
| 2026.03.23 | ₩42,352 | ₩42,768 | ₩42,138 | ₩42,438 | +0.20% | 17.4만 |
|---|
| 2026.03.20 | ₩42,862 | ₩42,862 | ₩41,829 | ₩41,969 | -2.08% | 20만 |
|---|
| 2026.03.19 | ₩42,809 | ₩43,338 | ₩42,741 | ₩43,037 | +0.53% | 85.6만 |
|---|
| 2026.03.18 | ₩43,439 | ₩43,479 | ₩42,929 | ₩42,976 | -1.07% | 30.5만 |
|---|
| 2026.03.17 | ₩43,895 | ₩44,062 | ₩43,801 | ₩43,815 | -0.18% | 8.3만 |
|---|
| 2026.03.16 | ₩43,372 | ₩43,640 | ₩43,359 | ₩43,506 | +0.31% | 13.2만 |
|---|
| 2026.03.13 | ₩43,345 | ₩43,479 | ₩42,902 | ₩42,983 | -0.84% | 16.8만 |
|---|
| 2026.03.12 | ₩42,996 | ₩43,177 | ₩42,860 | ₩42,990 | -0.02% | 83만 |
|---|
| 2026.03.11 | ₩43,251 | ₩43,479 | ₩43,144 | ₩43,372 | +0.28% | 12.3만 |
|---|
| 2026.03.10 | ₩43,640 | ₩43,909 | ₩43,385 | ₩43,479 | -0.37% | 9.8만 |
|---|
| 2026.03.09 | ₩42,835 | ₩43,575 | ₩42,621 | ₩43,466 | +1.47% | 24.1만 |
|---|
| 2026.03.06 | ₩42,822 | ₩43,452 | ₩42,795 | ₩43,345 | +1.22% | 14.3만 |
|---|
| 2026.03.05 | ₩43,506 | ₩43,689 | ₩43,090 | ₩43,452 | -0.12% | 15.7만 |
|---|
| 2026.03.04 | ₩44,163 | ₩44,351 | ₩43,949 | ₩44,271 | +0.24% | 45.9만 |
|---|
| 2026.03.03 | ₩43,707 | ₩44,083 | ₩43,305 | ₩43,949 | +0.55% | 37.3만 |
|---|
| 2026.03.02 | ₩45,129 | ₩45,276 | ₩44,901 | ₩45,089 | -0.09% | 61.5만 |
|---|
| 2026.02.27 | ₩45,814 | ₩45,954 | ₩45,720 | ₩45,840 | +0.06% | 19.2만 |
|---|
| 2026.02.26 | ₩45,505 | ₩45,572 | ₩45,324 | ₩45,492 | -0.03% | 15.2만 |
|---|
| 2026.02.25 | ₩45,505 | ₩45,701 | ₩45,425 | ₩45,599 | +0.21% | 42.9만 |
|---|
| 2026.02.24 | ₩45,599 | ₩45,693 | ₩45,492 | ₩45,653 | +0.12% | 24.2만 |
|---|
| 2026.02.23 | ₩45,277 | ₩45,545 | ₩45,277 | ₩45,438 | +0.36% | 28.7만 |
|---|
| 2026.02.20 | ₩44,982 | ₩45,336 | ₩44,942 | ₩45,237 | +0.57% | 15.2만 |
|---|
| 2026.02.19 | ₩44,807 | ₩45,002 | ₩44,727 | ₩44,968 | +0.36% | 15.1만 |
|---|
| 2026.02.18 | ₩45,129 | ₩45,129 | ₩44,807 | ₩44,942 | -0.42% | 10.4만 |
|---|
| 2026.02.17 | ₩44,995 | ₩45,143 | ₩44,767 | ₩45,089 | +0.21% | 17.2만 |
|---|
| 2026.02.13 | ₩44,861 | ₩45,076 | ₩44,754 | ₩44,942 | +0.18% | 18.8만 |
|---|
| 2026.02.12 | ₩45,022 | ₩45,062 | ₩44,767 | ₩44,955 | -0.15% | 18.2만 |
|---|
| 2026.02.11 | ₩44,834 | ₩45,062 | ₩44,687 | ₩45,009 | +0.39% | 14.5만 |
|---|
| 2026.02.10 | ₩44,714 | ₩44,727 | ₩44,579 | ₩44,646 | -0.15% | 14.3만 |
|---|
| 2026.02.09 | ₩44,485 | ₩44,727 | ₩44,485 | ₩44,646 | +0.36% | 12.1만 |
|---|
| 2026.02.06 | ₩44,257 | ₩44,553 | ₩44,257 | ₩44,553 | +0.67% | 11.1만 |
|---|
| 2026.02.05 | ₩43,895 | ₩44,070 | ₩43,825 | ₩43,895 | 0.00% | 23.8만 |
|---|
| 2026.02.04 | ₩44,324 | ₩44,472 | ₩44,150 | ₩44,231 | -0.21% | 42.1만 |
|---|
| 2026.02.03 | ₩43,077 | ₩43,560 | ₩43,077 | ₩43,520 | +1.03% | 25.5만 |
|---|
| 2026.02.02 | ₩43,157 | ₩43,251 | ₩42,983 | ₩43,211 | +0.12% | 14.9만 |
|---|
| 2026.01.30 | ₩43,184 | ₩43,184 | ₩42,809 | ₩43,023 | -0.37% | 11.6만 |
|---|
| 2026.01.29 | ₩43,157 | ₩43,263 | ₩42,842 | ₩43,157 | 0.00% | 32.6만 |
|---|
| 2026.01.28 | ₩42,594 | ₩42,704 | ₩42,413 | ₩42,513 | -0.19% | 14.6만 |
|---|
| 2026.01.27 | ₩42,674 | ₩43,023 | ₩42,674 | ₩42,949 | +0.64% | 16.9만 |
|---|
| 2026.01.26 | ₩42,245 | ₩42,406 | ₩42,245 | ₩42,299 | +0.13% | 18.9만 |
|---|
| 2026.01.23 | ₩41,735 | ₩42,102 | ₩41,668 | ₩42,044 | +0.74% | 13.7만 |
|---|
| 2026.01.22 | ₩41,776 | ₩41,896 | ₩41,735 | ₩41,829 | +0.13% | 16만 |
|---|
| 2026.01.21 | ₩41,534 | ₩41,715 | ₩41,294 | ₩41,641 | +0.26% | 19.3만 |
|---|
| 2026.01.20 | ₩41,427 | ₩41,695 | ₩41,427 | ₩41,507 | +0.19% | 19.3만 |
|---|
| 2026.01.16 | ₩41,856 | ₩41,856 | ₩41,684 | ₩41,809 | -0.11% | 9.3만 |
|---|
| 2026.01.15 | ₩41,776 | ₩41,829 | ₩41,655 | ₩41,655 | -0.29% | 15.4만 |
|---|
| 2026.01.14 | ₩41,668 | ₩41,923 | ₩41,648 | ₩41,923 | +0.61% | 16.2만 |
|---|
| 2026.01.13 | ₩41,561 | ₩41,561 | ₩41,366 | ₩41,455 | -0.26% | 13.8만 |
|---|
| 2026.01.12 | ₩41,615 | ₩41,735 | ₩41,574 | ₩41,695 | +0.19% | 20.4만 |
|---|
| 2026.01.09 | ₩41,454 | ₩41,619 | ₩41,454 | ₩41,561 | +0.26% | 11.2만 |
|---|
| 2026.01.08 | ₩41,239 | ₩41,467 | ₩41,239 | ₩41,467 | +0.55% | 17.5만 |
|---|
| 2026.01.07 | ₩41,454 | ₩41,480 | ₩41,319 | ₩41,400 | -0.13% | 37.1만 |
|---|
| 2026.01.06 | ₩41,856 | ₩41,975 | ₩41,655 | ₩41,655 | -0.48% | 15만 |
|---|
| 2026.01.05 | ₩41,400 | ₩41,793 | ₩41,279 | ₩41,789 | +0.94% | 17.6만 |
|---|
| 2026.01.02 | ₩41,869 | ₩41,869 | ₩41,655 | ₩41,843 | -0.06% | 10.8만 |
|---|
| 2025.12.31 | ₩41,601 | ₩41,653 | ₩41,517 | ₩41,574 | -0.06% | 12.3만 |
|---|
| 2025.12.30 | ₩41,762 | ₩41,843 | ₩41,682 | ₩41,682 | -0.19% | 10.9만 |
|---|
| 2025.12.29 | ₩41,655 | ₩41,735 | ₩41,561 | ₩41,682 | +0.06% | 15.9만 |
|---|
| 2025.12.26 | ₩41,762 | ₩41,762 | ₩41,615 | ₩41,682 | -0.19% | 6.6만 |
|---|
| 2025.12.24 | ₩41,601 | ₩41,735 | ₩41,601 | ₩41,668 | +0.16% | 4.6만 |
|---|
| 2025.12.23 | ₩41,615 | ₩41,735 | ₩41,589 | ₩41,722 | +0.26% | 12.9만 |
|---|
| 2025.12.22 | ₩41,400 | ₩41,507 | ₩41,340 | ₩41,413 | +0.03% | 12.2만 |
|---|
| 2025.12.19 | ₩41,306 | ₩41,495 | ₩41,260 | ₩41,387 | +0.19% | 8.7만 |
|---|
| 2025.12.18 | ₩41,641 | ₩41,641 | ₩41,317 | ₩41,454 | -0.45% | 9.1만 |
|---|
| 2025.12.17 | ₩41,387 | ₩41,534 | ₩41,306 | ₩41,360 | -0.06% | 7.9만 |
|---|
| 2025.12.16 | ₩41,588 | ₩41,588 | ₩41,266 | ₩41,319 | -0.65% | 11.7만 |
|---|
| 2025.12.15 | ₩41,615 | ₩41,655 | ₩41,413 | ₩41,588 | -0.06% | 10.7만 |
|---|
| 2025.12.12 | ₩41,387 | ₩41,427 | ₩41,145 | ₩41,226 | -0.39% | 9만 |
|---|
| 2025.12.11 | ₩41,319 | ₩41,521 | ₩41,290 | ₩41,427 | +0.26% | 13.2만 |
|---|
| 2025.12.10 | ₩40,863 | ₩41,145 | ₩40,790 | ₩41,024 | +0.39% | 8.7만 |
|---|
| 2025.12.09 | ₩40,904 | ₩40,930 | ₩40,689 | ₩40,743 | -0.39% | 23.1만 |
|---|
| 2025.12.08 | ₩40,769 | ₩40,785 | ₩40,622 | ₩40,622 | -0.36% | 9.4만 |
|---|
| 2025.12.05 | ₩40,957 | ₩41,024 | ₩40,783 | ₩40,836 | -0.29% | 16.7만 |
|---|
| 2025.12.04 | ₩41,024 | ₩41,157 | ₩40,883 | ₩40,944 | -0.20% | 9.6만 |
|---|
| 2025.12.03 | ₩40,944 | ₩41,051 | ₩40,877 | ₩40,957 | +0.03% | 10.3만 |
|---|
| 2025.12.02 | ₩41,051 | ₩41,051 | ₩40,823 | ₩40,957 | -0.23% | 36.5만 |
|---|
| 2025.12.01 | ₩41,011 | ₩41,012 | ₩40,769 | ₩40,769 | -0.59% | 8.3만 |
|---|
| 2025.11.28 | ₩40,823 | ₩40,964 | ₩40,749 | ₩40,944 | +0.30% | 6.1만 |
|---|
| 2025.11.26 | ₩40,702 | ₩40,957 | ₩40,702 | ₩40,917 | +0.53% | 11.4만 |
|---|
| 2025.11.25 | ₩40,394 | ₩40,689 | ₩40,394 | ₩40,662 | +0.66% | 21.7만 |
|---|
| 2025.11.24 | ₩40,206 | ₩40,313 | ₩40,038 | ₩40,072 | -0.33% | 13.1만 |
|---|
| 2025.11.21 | ₩40,058 | ₩40,406 | ₩40,045 | ₩40,380 | +0.80% | 36.4만 |
|---|
| 2025.11.20 | ₩40,179 | ₩40,206 | ₩39,669 | ₩39,683 | -1.24% | 20.3만 |
|---|
| 2025.11.19 | ₩40,246 | ₩40,273 | ₩39,958 | ₩40,045 | -0.50% | 13.9만 |
|---|
| 2025.11.18 | ₩40,152 | ₩40,394 | ₩40,045 | ₩40,284 | +0.33% | 15.3만 |
|---|
| 2025.11.17 | ₩40,595 | ₩40,729 | ₩40,300 | ₩40,367 | -0.56% | 12만 |
|---|
| 2025.11.14 | ₩40,810 | ₩40,823 | ₩40,696 | ₩40,736 | -0.18% | 11.9만 |
|---|
| 2025.11.13 | ₩40,997 | ₩41,137 | ₩40,836 | ₩40,836 | -0.39% | 18.7만 |
|---|
| 2025.11.12 | ₩40,944 | ₩41,118 | ₩40,823 | ₩40,971 | +0.07% | 8.6만 |
|---|
| 2025.11.11 | ₩40,702 | ₩40,957 | ₩40,702 | ₩40,904 | +0.49% | 13.5만 |
|---|
| 2025.11.10 | ₩40,260 | ₩40,447 | ₩40,116 | ₩40,447 | +0.47% | 9.9만 |
|---|
| 2025.11.07 | ₩39,723 | ₩40,112 | ₩39,706 | ₩40,112 | +0.98% | 8.4만 |
|---|
| 2025.11.06 | ₩39,683 | ₩39,865 | ₩39,669 | ₩39,790 | +0.27% | 13만 |
|---|
| 2025.11.05 | ₩39,441 | ₩39,683 | ₩39,441 | ₩39,602 | +0.41% | 16.8만 |
|---|
| 2025.11.04 | ₩39,146 | ₩39,388 | ₩39,133 | ₩39,253 | +0.27% | 5.8만 |
|---|
| 2025.11.03 | ₩39,428 | ₩39,460 | ₩39,294 | ₩39,414 | -0.03% | 7.9만 |
|---|
| 2025.10.31 | ₩39,508 | ₩39,537 | ₩39,307 | ₩39,401 | -0.27% | 14.4만 |
|---|
| 2025.10.30 | ₩39,602 | ₩39,832 | ₩39,555 | ₩39,696 | +0.24% | 13.9만 |
|---|
| 2025.10.29 | ₩40,112 | ₩40,112 | ₩39,652 | ₩39,750 | -0.90% | 11.8만 |
|---|
| 2025.10.28 | ₩40,193 | ₩40,246 | ₩40,032 | ₩40,058 | -0.33% | 11.6만 |
|---|
| 2025.10.27 | ₩40,219 | ₩40,297 | ₩40,139 | ₩40,219 | 0.00% | 8.8만 |
|---|
| 2025.10.24 | ₩40,193 | ₩40,233 | ₩40,085 | ₩40,179 | -0.03% | 7.8만 |
|---|
| 2025.10.23 | ₩40,058 | ₩40,139 | ₩39,991 | ₩40,112 | +0.13% | 9.5만 |
|---|
| 2025.10.22 | ₩39,723 | ₩39,964 | ₩39,723 | ₩39,911 | +0.47% | 8.5만 |
|---|
| 2025.10.21 | ₩39,790 | ₩39,829 | ₩39,643 | ₩39,723 | -0.17% | 9.3만 |
|---|
| 2025.10.20 | ₩39,830 | ₩39,938 | ₩39,777 | ₩39,830 | 0.00% | 7.5만 |
|---|
| 2025.10.17 | ₩39,575 | ₩39,884 | ₩39,562 | ₩39,817 | +0.61% | 5.8만 |
|---|
| 2025.10.16 | ₩39,696 | ₩39,871 | ₩39,575 | ₩39,643 | -0.14% | 12.4만 |
|---|
| 2025.10.15 | ₩39,522 | ₩39,696 | ₩39,448 | ₩39,629 | +0.27% | 8.7만 |
|---|
| 2025.10.14 | ₩39,374 | ₩39,736 | ₩39,347 | ₩39,656 | +0.72% | 12.1만 |
|---|
| 2025.10.13 | ₩39,321 | ₩39,455 | ₩39,267 | ₩39,374 | +0.14% | 12.4만 |
|---|
| 2025.10.10 | ₩39,696 | ₩39,710 | ₩39,294 | ₩39,307 | -0.98% | 12.4만 |
|---|