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 | ₩43,453 | ₩43,655 | ₩43,453 | ₩43,588 | +0.31% | 15.4만 |
| 2026.10.08 | ₩43,266 | ₩43,534 | ₩43,121 | ₩43,494 | +0.53% | 15.7만 |
| 2026.10.07 | ₩43,105 | ₩43,306 | ₩43,105 | ₩43,252 | +0.34% | 23만 |
| 2026.10.06 | ₩43,292 | ₩43,439 | ₩43,268 | ₩43,306 | +0.03% | 8.6만 |
| 2026.10.05 | ₩42,944 | ₩43,279 | ₩42,885 | ₩43,131 | +0.44% | 15.6만 |
| 2026.10.02 | ₩43,038 | ₩43,239 | ₩43,011 | ₩43,172 | +0.31% | 26.6만 |
| 2026.10.01 | ₩43,185 | ₩43,185 | ₩42,863 | ₩42,984 | -0.47% | 44.7만 |
| 2026.09.30 | ₩43,829 | ₩43,829 | ₩43,346 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,400 |
| -0.98% |
| 20.1만 |
| 2026.09.29 | ₩43,816 | ₩43,895 | ₩43,494 | ₩43,722 | -0.21% | 26.8만 |
|---|
| 2026.09.28 | ₩44,138 | ₩44,379 | ₩44,071 | ₩44,258 | +0.27% | 12.9만 |
|---|
| 2026.09.25 | ₩44,245 | ₩44,346 | ₩44,097 | ₩44,312 | +0.15% | 13.7만 |
|---|
| 2026.09.24 | ₩44,071 | ₩44,258 | ₩43,990 | ₩44,151 | +0.18% | 11.5만 |
|---|
| 2026.09.23 | ₩44,111 | ₩44,232 | ₩43,809 | ₩44,044 | -0.15% | 30.2만 |
|---|
| 2026.09.22 | ₩44,527 | ₩44,661 | ₩44,419 | ₩44,540 | +0.03% | 12.4만 |
|---|
| 2026.09.21 | ₩44,701 | ₩44,741 | ₩44,513 | ₩44,567 | -0.30% | 10.5만 |
|---|
| 2026.09.18 | ₩44,527 | ₩44,554 | ₩44,366 | ₩44,433 | -0.21% | 12만 |
|---|
| 2026.09.17 | ₩45,211 | ₩45,385 | ₩45,211 | ₩45,251 | +0.09% | 12.6만 |
|---|
| 2026.09.16 | ₩45,345 | ₩45,379 | ₩44,808 | ₩44,943 | -0.89% | 13.3만 |
|---|
| 2026.09.15 | ₩45,224 | ₩45,305 | ₩45,126 | ₩45,265 | +0.09% | 14만 |
|---|
| 2026.09.14 | ₩45,506 | ₩45,584 | ₩45,265 | ₩45,412 | -0.21% | 10.4만 |
|---|
| 2026.09.11 | ₩45,171 | ₩45,224 | ₩44,983 | ₩45,063 | -0.24% | 22.7만 |
|---|
| 2026.09.10 | ₩45,144 | ₩45,164 | ₩44,822 | ₩44,929 | -0.48% | 20.5만 |
|---|
| 2026.09.09 | ₩45,238 | ₩45,305 | ₩44,956 | ₩45,023 | -0.47% | 39.1만 |
|---|
| 2026.09.08 | ₩45,519 | ₩45,577 | ₩45,318 | ₩45,318 | -0.44% | 12.4만 |
|---|
| 2026.09.04 | ₩45,882 | ₩46,096 | ₩45,875 | ₩46,043 | +0.35% | 9.7만 |
|---|
| 2026.09.03 | ₩46,096 | ₩46,244 | ₩45,982 | ₩46,110 | +0.03% | 10.2만 |
|---|
| 2026.09.02 | ₩45,587 | ₩45,815 | ₩45,587 | ₩45,694 | +0.24% | 12.4만 |
|---|
| 2026.09.01 | ₩45,667 | ₩45,828 | ₩45,546 | ₩45,600 | -0.15% | 9.6만 |
|---|
| 2026.08.31 | ₩45,627 | ₩45,640 | ₩45,412 | ₩45,466 | -0.35% | 6.4만 |
|---|
| 2026.08.28 | ₩45,694 | ₩45,788 | ₩45,446 | ₩45,506 | -0.41% | 13.5만 |
|---|
| 2026.08.27 | ₩45,694 | ₩45,694 | ₩45,479 | ₩45,587 | -0.23% | 9만 |
|---|
| 2026.08.26 | ₩46,204 | ₩46,261 | ₩46,016 | ₩46,029 | -0.38% | 10.7만 |
|---|
| 2026.08.25 | ₩46,217 | ₩46,365 | ₩46,070 | ₩46,324 | +0.23% | 11만 |
|---|
| 2026.08.24 | ₩45,895 | ₩46,177 | ₩45,895 | ₩46,150 | +0.56% | 5.3만 |
|---|
| 2026.08.21 | ₩45,949 | ₩46,163 | ₩45,949 | ₩46,056 | +0.23% | 8.2만 |
|---|
| 2026.08.20 | ₩45,841 | ₩45,976 | ₩45,734 | ₩45,761 | -0.18% | 17.9만 |
|---|
| 2026.08.19 | ₩45,640 | ₩45,922 | ₩45,623 | ₩45,841 | +0.44% | 9.7만 |
|---|
| 2026.08.18 | ₩45,345 | ₩45,550 | ₩45,345 | ₩45,345 | 0.00% | 9.8만 |
|---|
| 2026.08.17 | ₩45,358 | ₩45,426 | ₩45,157 | ₩45,211 | -0.33% | 8.4만 |
|---|
| 2026.08.14 | ₩45,385 | ₩45,506 | ₩45,375 | ₩45,412 | +0.06% | 9만 |
|---|
| 2026.08.13 | ₩45,291 | ₩45,423 | ₩45,246 | ₩45,345 | +0.12% | 9.8만 |
|---|
| 2026.08.12 | ₩45,238 | ₩45,412 | ₩45,224 | ₩45,278 | +0.09% | 8.4만 |
|---|
| 2026.08.11 | ₩45,546 | ₩45,694 | ₩45,454 | ₩45,519 | -0.06% | 8.9만 |
|---|
| 2026.08.10 | ₩45,573 | ₩45,627 | ₩45,507 | ₩45,600 | +0.06% | 8.5만 |
|---|
| 2026.08.07 | ₩45,828 | ₩45,875 | ₩45,721 | ₩45,774 | -0.12% | 17.6만 |
|---|
| 2026.08.06 | ₩45,613 | ₩45,687 | ₩45,358 | ₩45,385 | -0.50% | 10.4만 |
|---|
| 2026.08.05 | ₩45,546 | ₩45,546 | ₩45,258 | ₩45,265 | -0.62% | 8.9만 |
|---|
| 2026.08.04 | ₩45,426 | ₩45,426 | ₩45,224 | ₩45,265 | -0.35% | 12.1만 |
|---|
| 2026.08.03 | ₩45,519 | ₩45,519 | ₩45,251 | ₩45,305 | -0.47% | 10.7만 |
|---|
| 2026.07.31 | ₩45,426 | ₩45,533 | ₩45,144 | ₩45,466 | +0.09% | 9.6만 |
|---|
| 2026.07.30 | ₩45,694 | ₩45,909 | ₩45,569 | ₩45,902 | +0.46% | 10.2만 |
|---|
| 2026.07.29 | ₩45,399 | ₩45,882 | ₩45,399 | ₩45,560 | +0.35% | 12.9만 |
|---|
| 2026.07.28 | ₩45,104 | ₩45,505 | ₩45,104 | ₩45,439 | +0.74% | 10만 |
|---|
| 2026.07.27 | ₩44,808 | ₩45,037 | ₩44,808 | ₩44,841 | +0.07% | 9.5만 |
|---|
| 2026.07.24 | ₩44,661 | ₩44,741 | ₩44,547 | ₩44,661 | 0.00% | 10.2만 |
|---|
| 2026.07.23 | ₩44,258 | ₩44,406 | ₩44,205 | ₩44,339 | +0.18% | 12만 |
|---|
| 2026.07.22 | ₩44,916 | ₩44,943 | ₩44,634 | ₩44,674 | -0.54% | 9.3만 |
|---|
| 2026.07.21 | ₩44,433 | ₩44,500 | ₩44,299 | ₩44,433 | 0.00% | 9만 |
|---|
| 2026.07.20 | ₩44,540 | ₩44,554 | ₩44,299 | ₩44,312 | -0.51% | 10.6만 |
|---|
| 2026.07.17 | ₩44,607 | ₩44,822 | ₩44,527 | ₩44,647 | +0.09% | 13.5만 |
|---|
| 2026.07.16 | ₩44,151 | ₩44,473 | ₩44,138 | ₩44,473 | +0.73% | 12만 |
|---|
| 2026.07.15 | ₩43,963 | ₩44,379 | ₩43,910 | ₩44,272 | +0.70% | 10.5만 |
|---|
| 2026.07.14 | ₩44,205 | ₩44,245 | ₩43,910 | ₩43,910 | -0.67% | 9만 |
|---|
| 2026.07.13 | ₩44,044 | ₩44,131 | ₩43,829 | ₩43,856 | -0.43% | 10.8만 |
|---|
| 2026.07.10 | ₩43,977 | ₩43,977 | ₩43,816 | ₩43,896 | -0.18% | 14.6만 |
|---|
| 2026.07.09 | ₩43,789 | ₩43,923 | ₩43,749 | ₩43,789 | 0.00% | 13.1만 |
|---|
| 2026.07.08 | ₩43,735 | ₩43,910 | ₩43,655 | ₩43,816 | +0.18% | 11.4만 |
|---|
| 2026.07.07 | ₩44,111 | ₩44,257 | ₩43,923 | ₩43,936 | -0.40% | 16.6만 |
|---|
| 2026.07.06 | ₩43,641 | ₩43,735 | ₩43,427 | ₩43,728 | +0.20% | 12.7만 |
|---|
| 2026.07.02 | ₩43,614 | ₩43,983 | ₩43,614 | ₩43,843 | +0.52% | 9.6만 |
|---|
| 2026.07.01 | ₩42,783 | ₩42,929 | ₩42,761 | ₩42,863 | +0.19% | 18.2만 |
|---|
| 2026.06.30 | ₩43,118 | ₩43,213 | ₩42,997 | ₩43,118 | 0.00% | 8.9만 |
|---|
| 2026.06.29 | ₩43,105 | ₩43,346 | ₩43,091 | ₩43,346 | +0.56% | 15.1만 |
|---|
| 2026.06.26 | ₩42,917 | ₩43,158 | ₩42,890 | ₩43,038 | +0.28% | 171.8만 |
|---|
| 2026.06.25 | ₩42,850 | ₩43,051 | ₩42,816 | ₩42,957 | +0.25% | 12.8만 |
|---|
| 2026.06.24 | ₩42,541 | ₩42,702 | ₩42,474 | ₩42,649 | +0.25% | 18.8만 |
|---|
| 2026.06.23 | ₩42,380 | ₩42,622 | ₩42,380 | ₩42,488 | +0.25% | 11.2만 |
|---|
| 2026.06.22 | ₩42,192 | ₩42,594 | ₩42,192 | ₩42,367 | +0.41% | 9.8만 |
|---|
| 2026.06.18 | ₩42,488 | ₩42,501 | ₩42,226 | ₩42,327 | -0.38% | 27.2만 |
|---|
| 2026.06.17 | ₩44,057 | ₩44,124 | ₩43,413 | ₩43,534 | -1.19% | 13.2만 |
|---|
| 2026.06.16 | ₩43,910 | ₩44,151 | ₩43,896 | ₩43,963 | +0.12% | 21.6만 |
|---|
| 2026.06.15 | ₩44,164 | ₩44,164 | ₩43,789 | ₩43,856 | -0.70% | 10.6만 |
|---|
| 2026.06.12 | ₩43,990 | ₩44,218 | ₩43,990 | ₩44,124 | +0.30% | 20.7만 |
|---|
| 2026.06.11 | ₩43,789 | ₩44,232 | ₩43,588 | ₩44,084 | +0.67% | 21.8만 |
|---|
| 2026.06.10 | ₩43,346 | ₩43,644 | ₩43,319 | ₩43,360 | +0.03% | 9.9만 |
|---|
| 2026.06.09 | ₩43,413 | ₩43,492 | ₩43,091 | ₩43,333 | -0.19% | 13만 |
|---|
| 2026.06.08 | ₩43,306 | ₩43,353 | ₩43,011 | ₩43,145 | -0.37% | 13.2만 |
|---|
| 2026.06.05 | ₩43,507 | ₩43,533 | ₩43,025 | ₩43,158 | -0.80% | 22.7만 |
|---|
| 2026.06.04 | ₩43,467 | ₩43,567 | ₩43,400 | ₩43,400 | -0.15% | 40만 |
|---|
| 2026.06.03 | ₩43,212 | ₩43,349 | ₩43,038 | ₩43,038 | -0.40% | 10.4만 |
|---|
| 2026.06.02 | ₩43,386 | ₩43,453 | ₩43,292 | ₩43,453 | +0.15% | 20.9만 |
|---|
| 2026.06.01 | ₩43,521 | ₩43,521 | ₩43,279 | ₩43,333 | -0.43% | 22.7만 |
|---|
| 2026.05.29 | ₩44,138 | ₩44,138 | ₩43,843 | ₩43,843 | -0.67% | 13.5만 |
|---|
| 2026.05.28 | ₩43,963 | ₩44,138 | ₩43,936 | ₩43,990 | +0.06% | 24만 |
|---|
| 2026.05.27 | ₩44,312 | ₩44,473 | ₩44,245 | ₩44,285 | -0.06% | 14.4만 |
|---|
| 2026.05.26 | ₩44,782 | ₩44,782 | ₩44,399 | ₩44,473 | -0.69% | 65.2만 |
|---|
| 2026.05.22 | ₩44,554 | ₩44,607 | ₩44,386 | ₩44,433 | -0.27% | 13.9만 |
|---|
| 2026.05.21 | ₩44,446 | ₩44,849 | ₩44,419 | ₩44,701 | +0.57% | 21.6만 |
|---|
| 2026.05.20 | ₩44,460 | ₩44,822 | ₩44,331 | ₩44,688 | +0.51% | 8.3만 |
|---|
| 2026.05.19 | ₩44,433 | ₩44,580 | ₩44,413 | ₩44,473 | +0.09% | 10.3만 |
|---|
| 2026.05.18 | ₩44,245 | ₩44,584 | ₩44,238 | ₩44,567 | +0.73% | 10.2만 |
|---|
| 2026.05.15 | ₩43,856 | ₩43,954 | ₩43,762 | ₩43,762 | -0.21% | 9.5만 |
|---|
| 2026.05.14 | ₩44,164 | ₩44,277 | ₩44,084 | ₩44,138 | -0.06% | 11.9만 |
|---|
| 2026.05.13 | ₩43,829 | ₩44,138 | ₩43,829 | ₩44,138 | +0.70% | 6.7만 |
|---|
| 2026.05.12 | ₩43,910 | ₩44,071 | ₩43,743 | ₩44,057 | +0.34% | 35.5만 |
|---|
| 2026.05.11 | ₩44,071 | ₩44,164 | ₩43,930 | ₩43,963 | -0.24% | 12.9만 |
|---|
| 2026.05.08 | ₩43,963 | ₩43,977 | ₩43,762 | ₩43,923 | -0.09% | 8만 |
|---|
| 2026.05.07 | ₩44,379 | ₩44,379 | ₩43,762 | ₩43,802 | -1.30% | 13.4만 |
|---|
| 2026.05.06 | ₩44,554 | ₩44,634 | ₩44,473 | ₩44,587 | +0.08% | 8.7만 |
|---|
| 2026.05.05 | ₩44,003 | ₩44,097 | ₩43,816 | ₩44,057 | +0.12% | 8.3만 |
|---|
| 2026.05.04 | ₩43,816 | ₩43,973 | ₩43,547 | ₩43,628 | -0.43% | 11.5만 |
|---|
| 2026.05.01 | ₩44,594 | ₩44,634 | ₩44,272 | ₩44,299 | -0.66% | 9.4만 |
|---|
| 2026.04.30 | ₩43,977 | ₩44,527 | ₩43,936 | ₩44,433 | +1.04% | 13.7만 |
|---|
| 2026.04.29 | ₩43,655 | ₩43,655 | ₩43,386 | ₩43,480 | -0.40% | 15.4만 |
|---|
| 2026.04.28 | ₩43,883 | ₩44,056 | ₩43,816 | ₩44,003 | +0.28% | 11.5만 |
|---|
| 2026.04.27 | ₩44,071 | ₩44,169 | ₩43,843 | ₩43,843 | -0.52% | 13.3만 |
|---|
| 2026.04.24 | ₩44,084 | ₩44,265 | ₩44,017 | ₩44,164 | +0.18% | 10만 |
|---|
| 2026.04.23 | ₩44,164 | ₩44,393 | ₩43,816 | ₩44,071 | -0.21% | 13.8만 |
|---|
| 2026.04.22 | ₩44,178 | ₩44,178 | ₩43,977 | ₩44,057 | -0.27% | 13.6만 |
|---|
| 2026.04.21 | ₩44,486 | ₩44,548 | ₩43,950 | ₩43,950 | -1.21% | 23.5만 |
|---|
| 2026.04.20 | ₩44,527 | ₩44,728 | ₩44,527 | ₩44,728 | +0.45% | 10.7만 |
|---|
| 2026.04.17 | ₩44,647 | ₩44,688 | ₩44,527 | ₩44,594 | -0.12% | 11.1만 |
|---|
| 2026.04.16 | ₩44,594 | ₩44,688 | ₩44,299 | ₩44,486 | -0.24% | 12만 |
|---|
| 2026.04.15 | ₩44,795 | ₩44,795 | ₩44,486 | ₩44,594 | -0.45% | 12.9만 |
|---|
| 2026.04.14 | ₩44,715 | ₩44,795 | ₩44,641 | ₩44,661 | -0.12% | 16.5만 |
|---|
| 2026.04.13 | ₩44,339 | ₩44,701 | ₩44,191 | ₩44,701 | +0.82% | 17.9만 |
|---|
| 2026.04.10 | ₩44,661 | ₩44,689 | ₩44,328 | ₩44,513 | -0.33% | 12.8만 |
|---|
| 2026.04.09 | ₩44,178 | ₩44,621 | ₩44,166 | ₩44,513 | +0.76% | 10.3만 |
|---|
| 2026.04.08 | ₩44,245 | ₩44,460 | ₩44,097 | ₩44,379 | +0.30% | 14.7만 |
|---|
| 2026.04.07 | ₩43,534 | ₩43,829 | ₩43,346 | ₩43,757 | +0.51% | 11.7만 |
|---|
| 2026.04.06 | ₩43,708 | ₩43,911 | ₩43,695 | ₩43,863 | +0.35% | 11.8만 |
|---|
| 2026.04.02 | ₩43,360 | ₩43,726 | ₩43,292 | ₩43,708 | +0.80% | 11.1만 |
|---|
| 2026.04.01 | ₩43,655 | ₩43,728 | ₩43,386 | ₩43,547 | -0.25% | 19.5만 |
|---|
| 2026.03.31 | ₩43,185 | ₩43,480 | ₩42,877 | ₩43,480 | +0.68% | 17.7만 |
|---|
| 2026.03.30 | ₩42,595 | ₩42,917 | ₩42,488 | ₩42,635 | +0.09% | 12.4만 |
|---|
| 2026.03.27 | ₩42,367 | ₩42,635 | ₩42,206 | ₩42,327 | -0.09% | 17.9만 |
|---|
| 2026.03.26 | ₩42,608 | ₩42,850 | ₩42,313 | ₩42,313 | -0.69% | 9.6만 |
|---|
| 2026.03.25 | ₩42,742 | ₩42,924 | ₩42,649 | ₩42,809 | +0.16% | 8.7만 |
|---|
| 2026.03.24 | ₩42,098 | ₩42,581 | ₩42,098 | ₩42,380 | +0.67% | 22.2만 |
|---|
| 2026.03.23 | ₩42,353 | ₩42,769 | ₩42,139 | ₩42,439 | +0.20% | 17.4만 |
|---|
| 2026.03.20 | ₩42,863 | ₩42,863 | ₩41,830 | ₩41,970 | -2.08% | 20만 |
|---|
| 2026.03.19 | ₩42,809 | ₩43,339 | ₩42,742 | ₩43,038 | +0.53% | 85.6만 |
|---|
| 2026.03.18 | ₩43,440 | ₩43,480 | ₩42,930 | ₩42,977 | -1.07% | 30.5만 |
|---|
| 2026.03.17 | ₩43,896 | ₩44,063 | ₩43,802 | ₩43,816 | -0.18% | 8.3만 |
|---|
| 2026.03.16 | ₩43,373 | ₩43,641 | ₩43,360 | ₩43,507 | +0.31% | 13.2만 |
|---|
| 2026.03.13 | ₩43,346 | ₩43,480 | ₩42,903 | ₩42,984 | -0.84% | 16.8만 |
|---|
| 2026.03.12 | ₩42,997 | ₩43,178 | ₩42,860 | ₩42,991 | -0.02% | 83만 |
|---|
| 2026.03.11 | ₩43,252 | ₩43,480 | ₩43,145 | ₩43,373 | +0.28% | 12.3만 |
|---|
| 2026.03.10 | ₩43,641 | ₩43,910 | ₩43,386 | ₩43,480 | -0.37% | 9.8만 |
|---|
| 2026.03.09 | ₩42,836 | ₩43,576 | ₩42,622 | ₩43,467 | +1.47% | 24.1만 |
|---|
| 2026.03.06 | ₩42,823 | ₩43,453 | ₩42,796 | ₩43,346 | +1.22% | 14.3만 |
|---|
| 2026.03.05 | ₩43,507 | ₩43,690 | ₩43,091 | ₩43,453 | -0.12% | 15.7만 |
|---|
| 2026.03.04 | ₩44,164 | ₩44,352 | ₩43,950 | ₩44,272 | +0.24% | 45.9만 |
|---|
| 2026.03.03 | ₩43,708 | ₩44,084 | ₩43,306 | ₩43,950 | +0.55% | 37.3만 |
|---|
| 2026.03.02 | ₩45,130 | ₩45,277 | ₩44,902 | ₩45,090 | -0.09% | 61.5만 |
|---|
| 2026.02.27 | ₩45,815 | ₩45,955 | ₩45,721 | ₩45,841 | +0.06% | 19.2만 |
|---|
| 2026.02.26 | ₩45,506 | ₩45,573 | ₩45,325 | ₩45,493 | -0.03% | 15.2만 |
|---|
| 2026.02.25 | ₩45,506 | ₩45,702 | ₩45,426 | ₩45,600 | +0.21% | 42.9만 |
|---|
| 2026.02.24 | ₩45,600 | ₩45,694 | ₩45,493 | ₩45,654 | +0.12% | 24.2만 |
|---|
| 2026.02.23 | ₩45,278 | ₩45,546 | ₩45,278 | ₩45,439 | +0.36% | 28.7만 |
|---|
| 2026.02.20 | ₩44,983 | ₩45,337 | ₩44,943 | ₩45,238 | +0.57% | 15.2만 |
|---|
| 2026.02.19 | ₩44,808 | ₩45,003 | ₩44,728 | ₩44,969 | +0.36% | 15.1만 |
|---|
| 2026.02.18 | ₩45,130 | ₩45,130 | ₩44,808 | ₩44,943 | -0.42% | 10.4만 |
|---|
| 2026.02.17 | ₩44,996 | ₩45,144 | ₩44,768 | ₩45,090 | +0.21% | 17.2만 |
|---|
| 2026.02.13 | ₩44,862 | ₩45,077 | ₩44,755 | ₩44,943 | +0.18% | 18.8만 |
|---|
| 2026.02.12 | ₩45,023 | ₩45,063 | ₩44,768 | ₩44,956 | -0.15% | 18.2만 |
|---|
| 2026.02.11 | ₩44,835 | ₩45,063 | ₩44,688 | ₩45,010 | +0.39% | 14.5만 |
|---|
| 2026.02.10 | ₩44,715 | ₩44,728 | ₩44,580 | ₩44,647 | -0.15% | 14.3만 |
|---|
| 2026.02.09 | ₩44,486 | ₩44,728 | ₩44,486 | ₩44,647 | +0.36% | 12.1만 |
|---|
| 2026.02.06 | ₩44,258 | ₩44,554 | ₩44,258 | ₩44,554 | +0.67% | 11.1만 |
|---|
| 2026.02.05 | ₩43,896 | ₩44,071 | ₩43,826 | ₩43,896 | 0.00% | 23.8만 |
|---|
| 2026.02.04 | ₩44,325 | ₩44,473 | ₩44,151 | ₩44,232 | -0.21% | 42.1만 |
|---|
| 2026.02.03 | ₩43,078 | ₩43,561 | ₩43,078 | ₩43,521 | +1.03% | 25.5만 |
|---|
| 2026.02.02 | ₩43,158 | ₩43,252 | ₩42,984 | ₩43,212 | +0.12% | 14.9만 |
|---|
| 2026.01.30 | ₩43,185 | ₩43,185 | ₩42,809 | ₩43,024 | -0.37% | 11.6만 |
|---|
| 2026.01.29 | ₩43,158 | ₩43,264 | ₩42,843 | ₩43,158 | 0.00% | 32.6만 |
|---|
| 2026.01.28 | ₩42,595 | ₩42,705 | ₩42,414 | ₩42,514 | -0.19% | 14.6만 |
|---|
| 2026.01.27 | ₩42,675 | ₩43,024 | ₩42,675 | ₩42,950 | +0.64% | 16.9만 |
|---|
| 2026.01.26 | ₩42,246 | ₩42,407 | ₩42,246 | ₩42,300 | +0.13% | 18.9만 |
|---|
| 2026.01.23 | ₩41,736 | ₩42,102 | ₩41,669 | ₩42,045 | +0.74% | 13.7만 |
|---|
| 2026.01.22 | ₩41,776 | ₩41,897 | ₩41,736 | ₩41,830 | +0.13% | 16만 |
|---|
| 2026.01.21 | ₩41,535 | ₩41,716 | ₩41,295 | ₩41,642 | +0.26% | 19.3만 |
|---|
| 2026.01.20 | ₩41,428 | ₩41,696 | ₩41,428 | ₩41,508 | +0.19% | 19.3만 |
|---|
| 2026.01.16 | ₩41,857 | ₩41,857 | ₩41,685 | ₩41,810 | -0.11% | 9.3만 |
|---|
| 2026.01.15 | ₩41,776 | ₩41,830 | ₩41,656 | ₩41,656 | -0.29% | 15.4만 |
|---|
| 2026.01.14 | ₩41,669 | ₩41,924 | ₩41,649 | ₩41,924 | +0.61% | 16.2만 |
|---|
| 2026.01.13 | ₩41,562 | ₩41,562 | ₩41,367 | ₩41,456 | -0.26% | 13.8만 |
|---|
| 2026.01.12 | ₩41,616 | ₩41,736 | ₩41,575 | ₩41,696 | +0.19% | 20.4만 |
|---|
| 2026.01.09 | ₩41,455 | ₩41,620 | ₩41,455 | ₩41,562 | +0.26% | 11.2만 |
|---|
| 2026.01.08 | ₩41,240 | ₩41,468 | ₩41,240 | ₩41,468 | +0.55% | 17.5만 |
|---|
| 2026.01.07 | ₩41,455 | ₩41,481 | ₩41,320 | ₩41,401 | -0.13% | 37.1만 |
|---|
| 2026.01.06 | ₩41,857 | ₩41,976 | ₩41,656 | ₩41,656 | -0.48% | 15만 |
|---|
| 2026.01.05 | ₩41,401 | ₩41,794 | ₩41,280 | ₩41,790 | +0.94% | 17.6만 |
|---|
| 2026.01.02 | ₩41,870 | ₩41,870 | ₩41,656 | ₩41,844 | -0.06% | 10.8만 |
|---|
| 2025.12.31 | ₩41,602 | ₩41,654 | ₩41,518 | ₩41,575 | -0.06% | 12.3만 |
|---|
| 2025.12.30 | ₩41,763 | ₩41,844 | ₩41,683 | ₩41,683 | -0.19% | 10.9만 |
|---|
| 2025.12.29 | ₩41,656 | ₩41,736 | ₩41,562 | ₩41,683 | +0.06% | 15.9만 |
|---|
| 2025.12.26 | ₩41,763 | ₩41,763 | ₩41,616 | ₩41,683 | -0.19% | 6.6만 |
|---|
| 2025.12.24 | ₩41,602 | ₩41,736 | ₩41,602 | ₩41,669 | +0.16% | 4.6만 |
|---|
| 2025.12.23 | ₩41,616 | ₩41,736 | ₩41,590 | ₩41,723 | +0.26% | 12.9만 |
|---|
| 2025.12.22 | ₩41,401 | ₩41,508 | ₩41,340 | ₩41,414 | +0.03% | 12.2만 |
|---|
| 2025.12.19 | ₩41,307 | ₩41,496 | ₩41,261 | ₩41,387 | +0.19% | 8.7만 |
|---|
| 2025.12.18 | ₩41,642 | ₩41,642 | ₩41,318 | ₩41,455 | -0.45% | 9.1만 |
|---|
| 2025.12.17 | ₩41,387 | ₩41,535 | ₩41,307 | ₩41,361 | -0.06% | 7.9만 |
|---|
| 2025.12.16 | ₩41,589 | ₩41,589 | ₩41,267 | ₩41,320 | -0.65% | 11.7만 |
|---|
| 2025.12.15 | ₩41,616 | ₩41,656 | ₩41,414 | ₩41,589 | -0.06% | 10.7만 |
|---|
| 2025.12.12 | ₩41,387 | ₩41,428 | ₩41,146 | ₩41,226 | -0.39% | 9만 |
|---|
| 2025.12.11 | ₩41,320 | ₩41,522 | ₩41,291 | ₩41,428 | +0.26% | 13.2만 |
|---|
| 2025.12.10 | ₩40,864 | ₩41,146 | ₩40,790 | ₩41,025 | +0.39% | 8.7만 |
|---|
| 2025.12.09 | ₩40,904 | ₩40,931 | ₩40,690 | ₩40,743 | -0.39% | 23.1만 |
|---|
| 2025.12.08 | ₩40,770 | ₩40,786 | ₩40,623 | ₩40,623 | -0.36% | 9.4만 |
|---|
| 2025.12.05 | ₩40,958 | ₩41,025 | ₩40,784 | ₩40,837 | -0.29% | 16.7만 |
|---|
| 2025.12.04 | ₩41,025 | ₩41,158 | ₩40,884 | ₩40,945 | -0.20% | 9.6만 |
|---|
| 2025.12.03 | ₩40,945 | ₩41,052 | ₩40,878 | ₩40,958 | +0.03% | 10.3만 |
|---|
| 2025.12.02 | ₩41,052 | ₩41,052 | ₩40,824 | ₩40,958 | -0.23% | 36.5만 |
|---|
| 2025.12.01 | ₩41,012 | ₩41,013 | ₩40,770 | ₩40,770 | -0.59% | 8.3만 |
|---|
| 2025.11.28 | ₩40,824 | ₩40,965 | ₩40,750 | ₩40,945 | +0.30% | 6.1만 |
|---|
| 2025.11.26 | ₩40,703 | ₩40,958 | ₩40,703 | ₩40,918 | +0.53% | 11.4만 |
|---|
| 2025.11.25 | ₩40,395 | ₩40,690 | ₩40,395 | ₩40,663 | +0.66% | 21.7만 |
|---|
| 2025.11.24 | ₩40,207 | ₩40,314 | ₩40,039 | ₩40,073 | -0.33% | 13.1만 |
|---|
| 2025.11.21 | ₩40,059 | ₩40,407 | ₩40,046 | ₩40,381 | +0.80% | 36.4만 |
|---|
| 2025.11.20 | ₩40,180 | ₩40,207 | ₩39,670 | ₩39,684 | -1.24% | 20.3만 |
|---|
| 2025.11.19 | ₩40,247 | ₩40,274 | ₩39,959 | ₩40,046 | -0.50% | 13.9만 |
|---|
| 2025.11.18 | ₩40,153 | ₩40,395 | ₩40,046 | ₩40,285 | +0.33% | 15.3만 |
|---|
| 2025.11.17 | ₩40,596 | ₩40,730 | ₩40,301 | ₩40,368 | -0.56% | 12만 |
|---|
| 2025.11.14 | ₩40,811 | ₩40,824 | ₩40,697 | ₩40,737 | -0.18% | 11.9만 |
|---|
| 2025.11.13 | ₩40,998 | ₩41,138 | ₩40,837 | ₩40,837 | -0.39% | 18.7만 |
|---|
| 2025.11.12 | ₩40,945 | ₩41,119 | ₩40,824 | ₩40,972 | +0.07% | 8.6만 |
|---|
| 2025.11.11 | ₩40,703 | ₩40,958 | ₩40,703 | ₩40,904 | +0.49% | 13.5만 |
|---|
| 2025.11.10 | ₩40,261 | ₩40,448 | ₩40,117 | ₩40,448 | +0.47% | 9.9만 |
|---|
| 2025.11.07 | ₩39,724 | ₩40,113 | ₩39,706 | ₩40,113 | +0.98% | 8.4만 |
|---|
| 2025.11.06 | ₩39,684 | ₩39,866 | ₩39,670 | ₩39,791 | +0.27% | 13만 |
|---|
| 2025.11.05 | ₩39,442 | ₩39,684 | ₩39,442 | ₩39,603 | +0.41% | 16.8만 |
|---|
| 2025.11.04 | ₩39,147 | ₩39,388 | ₩39,134 | ₩39,254 | +0.27% | 5.8만 |
|---|
| 2025.11.03 | ₩39,429 | ₩39,461 | ₩39,295 | ₩39,415 | -0.03% | 7.9만 |
|---|
| 2025.10.31 | ₩39,509 | ₩39,537 | ₩39,308 | ₩39,402 | -0.27% | 14.4만 |
|---|
| 2025.10.30 | ₩39,603 | ₩39,833 | ₩39,556 | ₩39,697 | +0.24% | 13.9만 |
|---|
| 2025.10.29 | ₩40,113 | ₩40,113 | ₩39,653 | ₩39,751 | -0.90% | 11.8만 |
|---|
| 2025.10.28 | ₩40,193 | ₩40,247 | ₩40,032 | ₩40,059 | -0.33% | 11.6만 |
|---|
| 2025.10.27 | ₩40,220 | ₩40,298 | ₩40,140 | ₩40,220 | 0.00% | 8.8만 |
|---|
| 2025.10.24 | ₩40,193 | ₩40,234 | ₩40,086 | ₩40,180 | -0.03% | 7.8만 |
|---|
| 2025.10.23 | ₩40,059 | ₩40,140 | ₩39,992 | ₩40,113 | +0.13% | 9.5만 |
|---|
| 2025.10.22 | ₩39,724 | ₩39,965 | ₩39,724 | ₩39,912 | +0.47% | 8.5만 |
|---|
| 2025.10.21 | ₩39,791 | ₩39,830 | ₩39,643 | ₩39,724 | -0.17% | 9.3만 |
|---|
| 2025.10.20 | ₩39,831 | ₩39,939 | ₩39,778 | ₩39,831 | 0.00% | 7.5만 |
|---|
| 2025.10.17 | ₩39,576 | ₩39,885 | ₩39,563 | ₩39,818 | +0.61% | 5.8만 |
|---|
| 2025.10.16 | ₩39,697 | ₩39,871 | ₩39,576 | ₩39,643 | -0.14% | 12.4만 |
|---|
| 2025.10.15 | ₩39,523 | ₩39,697 | ₩39,449 | ₩39,630 | +0.27% | 8.7만 |
|---|
| 2025.10.14 | ₩39,375 | ₩39,737 | ₩39,348 | ₩39,657 | +0.72% | 12.1만 |
|---|
| 2025.10.13 | ₩39,321 | ₩39,456 | ₩39,268 | ₩39,375 | +0.14% | 12.4만 |
|---|
| 2025.10.10 | ₩39,697 | ₩39,710 | ₩39,295 | ₩39,308 | -0.98% | 12.4만 |
|---|