시장 데이터를 불러오는 중
전체 종목
Dimensional Emerging Markets ex China Core Equity ETF 과거 주가
Dimensional Emerging Markets ex China Core Equity ETF · DEXC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional Emerging Markets ex China Core Equity ETF · DEXC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩107,448 | ₩107,448 | ₩106,997 | ₩107,383 | -0.06% | 5.9천 |
| 2026.10.08 | ₩107,272 | ₩107,513 | ₩106,207 | ₩106,347 | -0.86% | 1.9만 |
| 2026.10.07 | ₩108,050 | ₩108,776 | ₩107,917 | ₩108,688 | +0.59% | 5.9천 |
| 2026.10.06 | ₩110,580 | ₩110,879 | ₩110,030 | ₩110,030 | -0.50% | 1.6만 |
| 2026.10.05 | ₩110,651 | ₩110,819 | ₩110,504 | ₩110,604 | -0.04% | 8.6천 |
| 2026.10.02 | ₩109,873 | ₩109,873 | ₩109,031 | ₩109,534 | -0.31% | 2.1만 |
| 2026.10.01 | ₩106,575 | ₩107,188 | ₩106,115 | ₩107,188 | +0.57% | 3.9만 |
| 2026.09.30 | ₩107,379 | ₩107,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,856 |
| -0.49% |
| 2.3만 |
| 2026.09.29 | ₩107,714 | ₩108,130 | ₩107,460 | ₩108,046 | +0.31% | 3.3천 |
|---|
| 2026.09.28 | ₩107,125 | ₩107,393 | ₩106,092 | ₩107,151 | +0.03% | 2만 |
|---|
| 2026.09.25 | ₩108,224 | ₩108,861 | ₩107,755 | ₩108,433 | +0.19% | 4.6만 |
|---|
| 2026.09.24 | ₩107,875 | ₩107,875 | ₩107,017 | ₩107,272 | -0.56% | 2.7만 |
|---|
| 2026.09.23 | ₩109,216 | ₩109,243 | ₩107,682 | ₩107,795 | -1.30% | 4.7만 |
|---|
| 2026.09.22 | ₩108,640 | ₩109,796 | ₩108,425 | ₩109,796 | +1.06% | 6.8만 |
|---|
| 2026.09.21 | ₩109,350 | ₩110,276 | ₩109,350 | ₩110,251 | +0.82% | 3.4만 |
|---|
| 2026.09.18 | ₩107,044 | ₩107,453 | ₩106,307 | ₩107,453 | +0.38% | 5.5만 |
|---|
| 2026.09.17 | ₩107,178 | ₩107,568 | ₩107,178 | ₩107,428 | +0.23% | 3.8천 |
|---|
| 2026.09.16 | ₩106,210 | ₩106,589 | ₩104,697 | ₩105,006 | -1.13% | 8.2천 |
|---|
| 2026.09.15 | ₩105,073 | ₩105,073 | ₩104,310 | ₩104,649 | -0.40% | 7.5천 |
|---|
| 2026.09.14 | ₩105,495 | ₩105,958 | ₩104,832 | ₩105,194 | -0.29% | 1.4만 |
|---|
| 2026.09.11 | ₩109,029 | ₩109,054 | ₩108,532 | ₩108,825 | -0.19% | 2.6만 |
|---|
| 2026.09.10 | ₩107,808 | ₩108,077 | ₩107,071 | ₩107,159 | -0.60% | 1.1만 |
|---|
| 2026.09.09 | ₩109,632 | ₩109,954 | ₩109,283 | ₩109,592 | -0.04% | 8.9천 |
|---|
| 2026.09.08 | ₩109,781 | ₩110,041 | ₩109,176 | ₩109,337 | -0.40% | 10만 |
|---|
| 2026.09.04 | ₩107,580 | ₩109,216 | ₩107,580 | ₩109,055 | +1.37% | 7.1만 |
|---|
| 2026.09.03 | ₩106,765 | ₩107,500 | ₩106,186 | ₩107,098 | +0.31% | 1.6만 |
|---|
| 2026.09.02 | ₩106,387 | ₩106,883 | ₩106,065 | ₩106,830 | +0.42% | 2만 |
|---|
| 2026.09.01 | ₩106,293 | ₩106,925 | ₩105,851 | ₩105,978 | -0.30% | 1.1만 |
|---|
| 2026.08.31 | ₩106,374 | ₩106,789 | ₩105,946 | ₩106,025 | -0.33% | 1.6만 |
|---|
| 2026.08.28 | ₩107,413 | ₩107,681 | ₩106,213 | ₩106,602 | -0.76% | 3.4만 |
|---|
| 2026.08.27 | ₩106,588 | ₩106,964 | ₩106,588 | ₩106,923 | +0.31% | 5천 |
|---|
| 2026.08.26 | ₩106,576 | ₩106,576 | ₩106,105 | ₩106,234 | -0.32% | 5.6천 |
|---|
| 2026.08.25 | ₩105,737 | ₩106,159 | ₩105,663 | ₩106,065 | +0.31% | 1.3만 |
|---|
| 2026.08.24 | ₩104,470 | ₩104,470 | ₩103,544 | ₩103,920 | -0.53% | 1만 |
|---|
| 2026.08.21 | ₩105,770 | ₩105,770 | ₩105,127 | ₩105,127 | -0.61% | 4.7만 |
|---|
| 2026.08.20 | ₩104,765 | ₩104,972 | ₩104,429 | ₩104,715 | -0.05% | 7.6천 |
|---|
| 2026.08.19 | ₩105,060 | ₩105,060 | ₩103,745 | ₩104,221 | -0.80% | 9.4천 |
|---|
| 2026.08.18 | ₩104,067 | ₩104,215 | ₩102,632 | ₩102,646 | -1.37% | 2.3만 |
|---|
| 2026.08.17 | ₩106,441 | ₩107,567 | ₩106,199 | ₩106,244 | -0.19% | 10.6만 |
|---|
| 2026.08.14 | ₩106,253 | ₩106,253 | ₩105,039 | ₩105,290 | -0.91% | 1.2만 |
|---|
| 2026.08.13 | ₩106,065 | ₩106,092 | ₩105,515 | ₩105,515 | -0.52% | 7.5천 |
|---|
| 2026.08.12 | ₩105,495 | ₩105,495 | ₩104,872 | ₩104,872 | -0.59% | 1.6만 |
|---|
| 2026.08.11 | ₩103,504 | ₩103,668 | ₩102,485 | ₩103,008 | -0.48% | 5.5만 |
|---|
| 2026.08.10 | ₩102,257 | ₩102,391 | ₩102,107 | ₩102,107 | -0.15% | 2.1만 |
|---|
| 2026.08.07 | ₩102,517 | ₩102,914 | ₩102,150 | ₩102,792 | +0.27% | 2.4만 |
|---|
| 2026.08.06 | ₩102,283 | ₩103,102 | ₩102,177 | ₩102,177 | -0.10% | 1.2만 |
|---|
| 2026.08.05 | ₩103,665 | ₩103,665 | ₩103,028 | ₩103,126 | -0.52% | 1.1만 |
|---|
| 2026.08.04 | ₩102,767 | ₩103,759 | ₩102,552 | ₩103,209 | +0.43% | 1.8만 |
|---|
| 2026.08.03 | ₩98,556 | ₩99,910 | ₩98,556 | ₩99,759 | +1.22% | 2만 |
|---|
| 2026.07.31 | ₩98,140 | ₩99,227 | ₩97,939 | ₩98,516 | +0.38% | 1.4만 |
|---|
| 2026.07.30 | ₩96,907 | ₩98,409 | ₩96,907 | ₩98,311 | +1.45% | 2.5만 |
|---|
| 2026.07.29 | ₩95,365 | ₩96,813 | ₩93,796 | ₩93,903 | -1.53% | 1.4만 |
|---|
| 2026.07.28 | ₩97,014 | ₩97,752 | ₩96,210 | ₩97,001 | -0.01% | 1.3만 |
|---|
| 2026.07.27 | ₩101,090 | ₩101,090 | ₩98,706 | ₩99,468 | -1.60% | 6만 |
|---|
| 2026.07.24 | ₩100,062 | ₩100,930 | ₩99,692 | ₩99,692 | -0.37% | 5.1천 |
|---|
| 2026.07.23 | ₩101,687 | ₩102,075 | ₩101,251 | ₩101,721 | +0.03% | 6.2천 |
|---|
| 2026.07.22 | ₩102,834 | ₩103,075 | ₩102,512 | ₩102,512 | -0.31% | 1.6만 |
|---|
| 2026.07.21 | ₩102,217 | ₩103,107 | ₩102,217 | ₩102,968 | +0.73% | 9.3천 |
|---|
| 2026.07.20 | ₩100,468 | ₩100,715 | ₩99,495 | ₩99,495 | -0.97% | 7.2천 |
|---|
| 2026.07.17 | ₩98,650 | ₩101,345 | ₩98,650 | ₩100,205 | +1.58% | 2.6만 |
|---|
| 2026.07.16 | ₩102,029 | ₩102,363 | ₩101,493 | ₩101,585 | -0.44% | 2.1천 |
|---|
| 2026.07.15 | ₩104,919 | ₩104,925 | ₩102,934 | ₩104,125 | -0.76% | 2.3만 |
|---|
| 2026.07.14 | ₩104,349 | ₩104,818 | ₩103,893 | ₩104,771 | +0.40% | 8.1천 |
|---|
| 2026.07.13 | ₩104,027 | ₩104,177 | ₩103,155 | ₩103,155 | -0.84% | 2만 |
|---|
| 2026.07.10 | ₩106,535 | ₩107,533 | ₩106,427 | ₩107,125 | +0.55% | 1.2만 |
|---|
| 2026.07.09 | ₩106,923 | ₩107,259 | ₩106,695 | ₩106,695 | -0.21% | 6.1천 |
|---|
| 2026.07.08 | ₩104,630 | ₩105,824 | ₩103,960 | ₩105,717 | +1.04% | 1.9만 |
|---|
| 2026.07.07 | ₩105,864 | ₩106,307 | ₩104,790 | ₩105,247 | -0.58% | 3.7만 |
|---|
| 2026.07.06 | ₩108,546 | ₩109,243 | ₩108,546 | ₩108,667 | +0.11% | 1.2만 |
|---|
| 2026.07.02 | ₩107,446 | ₩108,170 | ₩104,443 | ₩105,757 | -1.57% | 4.8만 |
|---|
| 2026.07.01 | ₩108,103 | ₩108,628 | ₩106,816 | ₩106,816 | -1.19% | 1.5만 |
|---|
| 2026.06.30 | ₩109,578 | ₩110,866 | ₩109,578 | ₩110,774 | +1.09% | 4.2만 |
|---|
| 2026.06.29 | ₩106,836 | ₩108,921 | ₩106,561 | ₩108,894 | +1.93% | 1.3만 |
|---|
| 2026.06.26 | ₩107,594 | ₩109,417 | ₩107,567 | ₩108,291 | +0.65% | 3.6만 |
|---|
| 2026.06.25 | ₩111,241 | ₩111,241 | ₩109,169 | ₩109,645 | -1.43% | 1.5만 |
|---|
| 2026.06.24 | ₩108,559 | ₩108,921 | ₩107,366 | ₩108,304 | -0.23% | 1.7만 |
|---|
| 2026.06.23 | ₩108,077 | ₩109,813 | ₩107,808 | ₩107,808 | -0.25% | 4.4만 |
|---|
| 2026.06.22 | ₩115,907 | ₩116,216 | ₩115,264 | ₩115,465 | -0.38% | 3.9만 |
|---|
| 2026.06.18 | ₩114,231 | ₩115,250 | ₩114,231 | ₩114,754 | +0.46% | 8.3천 |
|---|
| 2026.06.17 | ₩112,448 | ₩113,097 | ₩110,785 | ₩110,811 | -1.46% | 1.3만 |
|---|
| 2026.06.16 | ₩111,858 | ₩112,434 | ₩110,209 | ₩110,209 | -1.47% | 3.5만 |
|---|
| 2026.06.15 | ₩112,314 | ₩112,729 | ₩111,973 | ₩112,434 | +0.11% | 2.4만 |
|---|
| 2026.06.12 | ₩108,077 | ₩109,283 | ₩107,500 | ₩108,693 | +0.57% | 1.6만 |
|---|
| 2026.06.11 | ₩104,516 | ₩108,680 | ₩104,516 | ₩108,251 | +3.57% | 8.7천 |
|---|
| 2026.06.10 | ₩104,081 | ₩105,462 | ₩102,914 | ₩102,914 | -1.12% | 1.2만 |
|---|
| 2026.06.09 | ₩107,312 | ₩107,433 | ₩102,116 | ₩104,630 | -2.50% | 2.4만 |
|---|
| 2026.06.08 | ₩104,443 | ₩105,328 | ₩104,335 | ₩104,791 | +0.33% | 3.5만 |
|---|
| 2026.06.05 | ₩106,159 | ₩106,226 | ₩102,244 | ₩102,557 | -3.39% | 4.1만 |
|---|
| 2026.06.04 | ₩109,806 | ₩110,631 | ₩109,082 | ₩110,289 | +0.44% | 1.7만 |
|---|
| 2026.06.03 | ₩111,818 | ₩111,818 | ₩110,839 | ₩111,268 | -0.49% | 6.1만 |
|---|
| 2026.06.02 | ₩111,080 | ₩112,381 | ₩111,080 | ₩112,260 | +1.06% | 6.4만 |
|---|
| 2026.06.01 | ₩110,544 | ₩112,539 | ₩110,544 | ₩111,791 | +1.13% | 1.4만 |
|---|
| 2026.05.29 | ₩109,820 | ₩110,222 | ₩109,580 | ₩109,887 | +0.06% | 1.5만 |
|---|
| 2026.05.28 | ₩108,211 | ₩110,314 | ₩107,837 | ₩109,900 | +1.56% | 1.5만 |
|---|
| 2026.05.27 | ₩109,552 | ₩109,552 | ₩108,211 | ₩108,854 | -0.64% | 1.5만 |
|---|
| 2026.05.26 | ₩108,144 | ₩109,448 | ₩108,144 | ₩109,448 | +1.21% | 1.9만 |
|---|
| 2026.05.22 | ₩104,885 | ₩105,274 | ₩104,309 | ₩104,309 | -0.55% | 2만 |
|---|
| 2026.05.21 | ₩102,901 | ₩104,577 | ₩102,847 | ₩104,067 | +1.13% | 7.7천 |
|---|
| 2026.05.20 | ₩101,426 | ₩102,942 | ₩101,426 | ₩102,793 | +1.35% | 3.6천 |
|---|
| 2026.05.19 | ₩99,629 | ₩101,613 | ₩99,589 | ₩100,594 | +0.97% | 1만 |
|---|
| 2026.05.18 | ₩103,303 | ₩103,303 | ₩101,198 | ₩101,962 | -1.30% | 2만 |
|---|
| 2026.05.15 | ₩101,902 | ₩102,726 | ₩101,801 | ₩101,975 | +0.07% | 1.2만 |
|---|
| 2026.05.14 | ₩105,274 | ₩106,179 | ₩105,274 | ₩106,111 | +0.79% | 8천 |
|---|
| 2026.05.13 | ₩104,396 | ₩105,208 | ₩104,396 | ₩104,858 | +0.44% | 5.1만 |
|---|
| 2026.05.12 | ₩103,625 | ₩103,745 | ₩101,533 | ₩102,834 | -0.76% | 1.5만 |
|---|
| 2026.05.11 | ₩106,561 | ₩107,064 | ₩106,240 | ₩106,561 | 0.00% | 8.5천 |
|---|
| 2026.05.08 | ₩105,690 | ₩106,950 | ₩105,690 | ₩106,937 | +1.18% | 2만 |
|---|
| 2026.05.07 | ₩106,119 | ₩106,146 | ₩104,309 | ₩104,309 | -1.71% | 7.6천 |
|---|
| 2026.05.06 | ₩104,966 | ₩105,864 | ₩104,579 | ₩105,717 | +0.72% | 1.1만 |
|---|
| 2026.05.05 | ₩102,230 | ₩103,343 | ₩102,230 | ₩102,914 | +0.67% | 6.7천 |
|---|
| 2026.05.04 | ₩101,345 | ₩101,345 | ₩99,790 | ₩100,058 | -1.27% | 1.2만 |
|---|
| 2026.05.01 | ₩100,688 | ₩101,245 | ₩100,287 | ₩100,287 | -0.40% | 2.4만 |
|---|
| 2026.04.30 | ₩98,851 | ₩100,581 | ₩98,610 | ₩100,058 | +1.22% | 1.5만 |
|---|
| 2026.04.29 | ₩98,516 | ₩98,732 | ₩97,845 | ₩97,845 | -0.68% | 3.7천 |
|---|
| 2026.04.28 | ₩98,033 | ₩98,583 | ₩97,980 | ₩98,449 | +0.42% | 6.3천 |
|---|
| 2026.04.27 | ₩99,857 | ₩99,857 | ₩99,227 | ₩99,227 | -0.63% | 1.3만 |
|---|
| 2026.04.24 | ₩98,918 | ₩99,388 | ₩98,751 | ₩99,307 | +0.39% | 2.2만 |
|---|
| 2026.04.23 | ₩97,926 | ₩98,328 | ₩96,370 | ₩97,108 | -0.84% | 3.5만 |
|---|
| 2026.04.22 | ₩98,234 | ₩99,146 | ₩98,221 | ₩98,985 | +0.76% | 1.1만 |
|---|
| 2026.04.21 | ₩98,355 | ₩98,556 | ₩96,585 | ₩97,014 | -1.36% | 1.9만 |
|---|
| 2026.04.20 | ₩97,832 | ₩98,181 | ₩97,577 | ₩97,859 | +0.03% | 1.8만 |
|---|
| 2026.04.17 | ₩98,865 | ₩99,729 | ₩98,717 | ₩98,744 | -0.12% | 9.4천 |
|---|
| 2026.04.16 | ₩96,234 | ₩96,974 | ₩96,082 | ₩96,558 | +0.34% | 3.1만 |
|---|
| 2026.04.15 | ₩95,848 | ₩96,277 | ₩95,767 | ₩96,075 | +0.24% | 3.3천 |
|---|
| 2026.04.14 | ₩95,284 | ₩96,156 | ₩95,137 | ₩96,156 | +0.91% | 2.2만 |
|---|
| 2026.04.13 | ₩92,817 | ₩94,600 | ₩92,817 | ₩94,386 | +1.69% | 7.3천 |
|---|
| 2026.04.10 | ₩93,608 | ₩93,628 | ₩93,166 | ₩93,260 | -0.37% | 12.4만 |
|---|
| 2026.04.09 | ₩92,556 | ₩93,293 | ₩91,952 | ₩92,884 | +0.35% | 1만 |
|---|
| 2026.04.08 | ₩93,394 | ₩93,407 | ₩92,183 | ₩92,965 | -0.46% | 1.1만 |
|---|
| 2026.04.07 | ₩87,735 | ₩89,022 | ₩85,362 | ₩87,829 | +0.11% | 7.5만 |
|---|
| 2026.04.06 | ₩87,641 | ₩87,829 | ₩87,373 | ₩87,534 | -0.12% | 7.2천 |
|---|
| 2026.04.02 | ₩84,959 | ₩87,453 | ₩84,825 | ₩86,609 | +1.94% | 1.4만 |
|---|
| 2026.04.01 | ₩87,789 | ₩88,513 | ₩87,561 | ₩87,561 | -0.26% | 6.4만 |
|---|
| 2026.03.31 | ₩84,490 | ₩86,971 | ₩84,343 | ₩86,971 | +2.94% | 2.1만 |
|---|
| 2026.03.30 | ₩84,986 | ₩84,986 | ₩83,337 | ₩83,680 | -1.54% | 9.1천 |
|---|
| 2026.03.27 | ₩84,879 | ₩85,429 | ₩84,524 | ₩84,584 | -0.35% | 7.5천 |
|---|
| 2026.03.26 | ₩86,461 | ₩86,823 | ₩84,906 | ₩84,906 | -1.80% | 1.1만 |
|---|
| 2026.03.25 | ₩88,043 | ₩88,473 | ₩87,909 | ₩87,940 | -0.12% | 4.5천 |
|---|
| 2026.03.24 | ₩86,113 | ₩87,065 | ₩86,113 | ₩86,582 | +0.54% | 6.3천 |
|---|
| 2026.03.23 | ₩87,842 | ₩89,203 | ₩87,842 | ₩88,768 | +1.05% | 3.8천 |
|---|
| 2026.03.20 | ₩87,976 | ₩87,976 | ₩85,590 | ₩85,590 | -2.71% | 6.8천 |
|---|
| 2026.03.19 | ₩86,515 | ₩88,928 | ₩86,515 | ₩88,781 | +2.62% | 4.8천 |
|---|
| 2026.03.18 | ₩89,103 | ₩89,225 | ₩88,018 | ₩88,018 | -1.22% | 2만 |
|---|
| 2026.03.17 | ₩89,653 | ₩89,840 | ₩89,250 | ₩89,492 | -0.18% | 1.4만 |
|---|
| 2026.03.16 | ₩88,017 | ₩88,808 | ₩88,003 | ₩88,714 | +0.79% | 1.5만 |
|---|
| 2026.03.13 | ₩87,299 | ₩87,319 | ₩85,765 | ₩85,804 | -1.71% | 8.7천 |
|---|
| 2026.03.12 | ₩88,030 | ₩88,030 | ₩86,139 | ₩86,139 | -2.15% | 2.2만 |
|---|
| 2026.03.11 | ₩89,022 | ₩89,733 | ₩88,768 | ₩89,156 | +0.15% | 1.2만 |
|---|
| 2026.03.10 | ₩88,982 | ₩90,698 | ₩88,473 | ₩88,915 | -0.08% | 1.4만 |
|---|
| 2026.03.09 | ₩85,831 | ₩89,009 | ₩85,670 | ₩88,915 | +3.59% | 5.9만 |
|---|
| 2026.03.06 | ₩86,703 | ₩87,782 | ₩86,327 | ₩87,212 | +0.59% | 1.7만 |
|---|
| 2026.03.05 | ₩88,888 | ₩89,250 | ₩86,984 | ₩87,923 | -1.09% | 1.8만 |
|---|
| 2026.03.04 | ₩89,076 | ₩90,833 | ₩88,781 | ₩90,001 | +1.04% | 1.6만 |
|---|
| 2026.03.03 | ₩88,486 | ₩90,015 | ₩86,689 | ₩89,411 | +1.05% | 9.2만 |
|---|
| 2026.03.02 | ₩93,085 | ₩94,533 | ₩92,965 | ₩93,903 | +0.88% | 9.9천 |
|---|
| 2026.02.27 | ₩95,030 | ₩95,848 | ₩94,963 | ₩95,606 | +0.61% | 1.2만 |
|---|
| 2026.02.26 | ₩96,947 | ₩96,947 | ₩95,030 | ₩95,646 | -1.34% | 2.7만 |
|---|
| 2026.02.25 | ₩96,290 | ₩96,438 | ₩95,944 | ₩96,169 | -0.13% | 9.6천 |
|---|
| 2026.02.24 | ₩94,681 | ₩95,713 | ₩94,681 | ₩95,231 | +0.58% | 1.1만 |
|---|
| 2026.02.23 | ₩93,997 | ₩94,079 | ₩93,300 | ₩93,474 | -0.56% | 7.3천 |
|---|
| 2026.02.20 | ₩92,898 | ₩94,547 | ₩92,898 | ₩94,426 | +1.65% | 5.2천 |
|---|
| 2026.02.19 | ₩91,905 | ₩92,274 | ₩91,825 | ₩92,200 | +0.32% | 1.2만 |
|---|
| 2026.02.18 | ₩92,147 | ₩92,951 | ₩92,093 | ₩92,495 | +0.38% | 1.1만 |
|---|
| 2026.02.17 | ₩91,731 | ₩92,361 | ₩91,181 | ₩92,053 | +0.35% | 1만 |
|---|
| 2026.02.13 | ₩91,691 | ₩92,482 | ₩91,074 | ₩92,281 | +0.64% | 1.1만 |
|---|
| 2026.02.12 | ₩93,099 | ₩93,286 | ₩91,557 | ₩91,637 | -1.57% | 1.7만 |
|---|
| 2026.02.11 | ₩91,825 | ₩92,549 | ₩91,503 | ₩92,549 | +0.79% | 7.1천 |
|---|
| 2026.02.10 | ₩90,940 | ₩90,940 | ₩90,578 | ₩90,578 | -0.40% | 2.8만 |
|---|
| 2026.02.09 | ₩89,921 | ₩90,853 | ₩89,907 | ₩90,564 | +0.72% | 1.8만 |
|---|
| 2026.02.06 | ₩89,009 | ₩89,867 | ₩88,888 | ₩89,733 | +0.81% | 1.3만 |
|---|
| 2026.02.05 | ₩87,628 | ₩88,540 | ₩87,567 | ₩87,762 | +0.15% | 2.4만 |
|---|
| 2026.02.04 | ₩90,041 | ₩90,041 | ₩88,151 | ₩88,312 | -1.92% | 1.3만 |
|---|
| 2026.02.03 | ₩89,813 | ₩89,813 | ₩88,486 | ₩89,156 | -0.73% | 2.5만 |
|---|
| 2026.02.02 | ₩87,065 | ₩88,721 | ₩87,065 | ₩88,392 | +1.52% | 9.4천 |
|---|
| 2026.01.30 | ₩88,821 | ₩88,942 | ₩87,527 | ₩87,681 | -1.28% | 1.2만 |
|---|
| 2026.01.29 | ₩89,773 | ₩89,773 | ₩88,164 | ₩89,155 | -0.69% | 9.8천 |
|---|
| 2026.01.28 | ₩89,974 | ₩89,974 | ₩89,177 | ₩89,907 | -0.07% | 4.3만 |
|---|
| 2026.01.27 | ₩88,674 | ₩89,559 | ₩88,674 | ₩89,358 | +0.77% | 1.2만 |
|---|
| 2026.01.26 | ₩87,742 | ₩88,084 | ₩87,574 | ₩87,641 | -0.11% | 1.8만 |
|---|
| 2026.01.23 | ₩86,555 | ₩87,547 | ₩86,555 | ₩87,346 | +0.91% | 1.4만 |
|---|
| 2026.01.22 | ₩86,743 | ₩87,199 | ₩86,743 | ₩86,823 | +0.09% | 1.4만 |
|---|
| 2026.01.21 | ₩85,496 | ₩86,495 | ₩85,415 | ₩86,005 | +0.60% | 1만 |
|---|
| 2026.01.20 | ₩84,832 | ₩85,348 | ₩84,678 | ₩84,678 | -0.18% | 1.2만 |
|---|
| 2026.01.16 | ₩85,482 | ₩85,482 | ₩84,926 | ₩85,281 | -0.24% | 3.6천 |
|---|
| 2026.01.15 | ₩85,441 | ₩85,804 | ₩85,254 | ₩85,254 | -0.22% | 1.1만 |
|---|
| 2026.01.14 | ₩84,651 | ₩84,906 | ₩84,356 | ₩84,906 | +0.30% | 5.4천 |
|---|
| 2026.01.13 | ₩84,436 | ₩84,436 | ₩83,974 | ₩84,168 | -0.32% | 7천 |
|---|
| 2026.01.12 | ₩83,873 | ₩84,604 | ₩83,873 | ₩84,569 | +0.83% | 8.7천 |
|---|
| 2026.01.09 | ₩83,645 | ₩84,032 | ₩83,484 | ₩83,887 | +0.29% | 1.3만 |
|---|
| 2026.01.08 | ₩83,686 | ₩83,686 | ₩83,203 | ₩83,431 | -0.30% | 5.7천 |
|---|
| 2026.01.07 | ₩84,088 | ₩84,115 | ₩83,672 | ₩83,806 | -0.33% | 3.7만 |
|---|
| 2026.01.06 | ₩83,900 | ₩84,182 | ₩83,793 | ₩84,141 | +0.29% | 1.5만 |
|---|
| 2026.01.05 | ₩83,189 | ₩83,324 | ₩82,841 | ₩83,243 | +0.06% | 1.6만 |
|---|
| 2026.01.02 | ₩82,304 | ₩82,801 | ₩82,251 | ₩82,801 | +0.60% | 1.3만 |
|---|
| 2025.12.31 | ₩81,326 | ₩82,009 | ₩81,151 | ₩81,151 | -0.21% | 3.2천 |
|---|
| 2025.12.30 | ₩81,165 | ₩81,299 | ₩81,057 | ₩81,245 | +0.10% | 5.1천 |
|---|
| 2025.12.29 | ₩80,736 | ₩81,124 | ₩80,628 | ₩80,964 | +0.28% | 1.1만 |
|---|
| 2025.12.26 | ₩80,588 | ₩80,923 | ₩80,508 | ₩80,883 | +0.37% | 6.7천 |
|---|
| 2025.12.24 | ₩80,333 | ₩80,575 | ₩80,065 | ₩80,414 | +0.10% | 1.6천 |
|---|
| 2025.12.23 | ₩79,837 | ₩80,400 | ₩79,810 | ₩80,347 | +0.64% | 1.3만 |
|---|
| 2025.12.22 | ₩79,663 | ₩79,810 | ₩78,577 | ₩79,757 | +0.12% | 1.4만 |
|---|
| 2025.12.19 | ₩79,006 | ₩79,743 | ₩79,006 | ₩79,408 | +0.51% | 6.1천 |
|---|
| 2025.12.18 | ₩78,476 | ₩78,711 | ₩78,416 | ₩78,416 | -0.08% | 1.1만 |
|---|
| 2025.12.17 | ₩78,443 | ₩78,510 | ₩77,477 | ₩77,625 | -1.04% | 8천 |
|---|
| 2025.12.16 | ₩78,161 | ₩78,350 | ₩77,799 | ₩78,134 | -0.03% | 1.2만 |
|---|
| 2025.12.15 | ₩79,274 | ₩79,472 | ₩79,073 | ₩79,073 | -0.25% | 8.8천 |
|---|
| 2025.12.12 | ₩79,770 | ₩79,824 | ₩78,764 | ₩78,778 | -1.24% | 7.5천 |
|---|
| 2025.12.11 | ₩79,676 | ₩79,953 | ₩79,663 | ₩79,810 | +0.17% | 4천 |
|---|
| 2025.12.10 | ₩79,556 | ₩80,441 | ₩79,368 | ₩80,146 | +0.74% | 1.2만 |
|---|
| 2025.12.09 | ₩79,153 | ₩79,529 | ₩79,120 | ₩79,529 | +0.47% | 7.3천 |
|---|
| 2025.12.08 | ₩79,395 | ₩79,435 | ₩78,892 | ₩79,153 | -0.30% | 1.7만 |
|---|
| 2025.12.05 | ₩79,462 | ₩79,743 | ₩79,100 | ₩79,261 | -0.25% | 4.1천 |
|---|
| 2025.12.04 | ₩79,100 | ₩79,100 | ₩78,724 | ₩79,033 | -0.08% | 1.2만 |
|---|
| 2025.12.03 | ₩78,738 | ₩79,046 | ₩78,738 | ₩79,046 | +0.39% | 1만 |
|---|
| 2025.12.02 | ₩78,899 | ₩78,899 | ₩78,523 | ₩78,818 | -0.10% | 2.8만 |
|---|
| 2025.12.01 | ₩78,724 | ₩78,802 | ₩78,537 | ₩78,550 | -0.22% | 6.6천 |
|---|
| 2025.11.28 | ₩78,679 | ₩78,899 | ₩78,679 | ₩78,899 | +0.28% | 6.1천 |
|---|
| 2025.11.26 | ₩78,240 | ₩78,751 | ₩78,240 | ₩78,644 | +0.52% | 4.6천 |
|---|
| 2025.11.25 | ₩77,249 | ₩77,886 | ₩77,088 | ₩77,853 | +0.78% | 4.6천 |
|---|
| 2025.11.24 | ₩77,263 | ₩77,598 | ₩77,263 | ₩77,598 | +0.43% | 5.5천 |
|---|
| 2025.11.21 | ₩76,632 | ₩77,104 | ₩76,351 | ₩77,035 | +0.52% | 1.2만 |
|---|
| 2025.11.20 | ₩78,979 | ₩78,979 | ₩77,208 | ₩77,209 | -2.24% | 5.5천 |
|---|
| 2025.11.19 | ₩78,376 | ₩78,376 | ₩77,826 | ₩78,121 | -0.33% | 6.1천 |
|---|
| 2025.11.18 | ₩78,054 | ₩78,368 | ₩77,839 | ₩78,255 | +0.26% | 6.2천 |
|---|
| 2025.11.17 | ₩79,261 | ₩79,301 | ₩78,349 | ₩78,697 | -0.71% | 8천 |
|---|
| 2025.11.14 | ₩79,448 | ₩79,690 | ₩79,435 | ₩79,435 | -0.02% | 4.2천 |
|---|
| 2025.11.13 | ₩79,904 | ₩79,904 | ₩78,992 | ₩78,992 | -1.14% | 3.8천 |
|---|
| 2025.11.12 | ₩80,037 | ₩80,119 | ₩79,922 | ₩80,012 | -0.03% | 3.7천 |
|---|
| 2025.11.11 | ₩79,810 | ₩80,052 | ₩79,730 | ₩79,963 | +0.19% | 4.2천 |
|---|
| 2025.11.10 | ₩79,440 | ₩79,824 | ₩79,194 | ₩79,824 | +0.48% | 9.4천 |
|---|
| 2025.11.07 | ₩78,040 | ₩78,376 | ₩78,027 | ₩78,376 | +0.43% | 1.8천 |
|---|
| 2025.11.06 | ₩79,261 | ₩79,261 | ₩78,538 | ₩78,590 | -0.85% | 6.3천 |
|---|
| 2025.11.05 | ₩79,341 | ₩79,891 | ₩79,341 | ₩79,730 | +0.49% | 1만 |
|---|
| 2025.11.04 | ₩79,582 | ₩79,623 | ₩78,912 | ₩78,992 | -0.74% | 1.8만 |
|---|
| 2025.11.03 | ₩80,360 | ₩80,689 | ₩80,360 | ₩80,588 | +0.28% | 7.8천 |
|---|
| 2025.10.31 | ₩79,998 | ₩79,998 | ₩79,710 | ₩79,864 | -0.17% | 3.9천 |
|---|
| 2025.10.30 | ₩79,877 | ₩79,998 | ₩79,766 | ₩79,766 | -0.14% | 2.5천 |
|---|
| 2025.10.29 | ₩80,856 | ₩80,856 | ₩80,347 | ₩80,360 | -0.61% | 4.7천 |
|---|
| 2025.10.28 | ₩79,663 | ₩80,213 | ₩79,663 | ₩80,079 | +0.52% | 4.8천 |
|---|
| 2025.10.27 | ₩79,649 | ₩79,904 | ₩79,636 | ₩79,904 | +0.32% | 8.9천 |
|---|
| 2025.10.24 | ₩79,448 | ₩79,462 | ₩79,287 | ₩79,368 | -0.10% | 1만 |
|---|
| 2025.10.23 | ₩78,778 | ₩79,073 | ₩78,778 | ₩78,952 | +0.22% | 3.7만 |
|---|
| 2025.10.22 | ₩78,711 | ₩78,791 | ₩78,478 | ₩78,510 | -0.26% | 3.3천 |
|---|
| 2025.10.21 | ₩78,376 | ₩78,555 | ₩78,263 | ₩78,263 | -0.14% | 3.3천 |
|---|
| 2025.10.20 | ₩78,818 | ₩79,147 | ₩78,818 | ₩79,006 | +0.24% | 4.8천 |
|---|
| 2025.10.17 | ₩77,987 | ₩78,188 | ₩77,544 | ₩78,148 | +0.21% | 6.8천 |
|---|
| 2025.10.16 | ₩78,242 | ₩78,503 | ₩77,947 | ₩78,174 | -0.09% | 4.7천 |
|---|
| 2025.10.15 | ₩77,410 | ₩77,665 | ₩77,208 | ₩77,652 | +0.31% | 8.2천 |
|---|
| 2025.10.14 | ₩75,788 | ₩76,612 | ₩75,788 | ₩76,284 | +0.65% | 5천 |
|---|
| 2025.10.13 | ₩76,686 | ₩77,021 | ₩76,552 | ₩76,901 | +0.28% | 4.9천 |
|---|
| 2025.10.10 | ₩75,452 | ₩75,452 | ₩74,929 | ₩74,929 | -0.69% | 2.7천 |
|---|