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 | ₩107,476 | ₩107,476 | ₩107,025 | ₩107,411 | -0.06% | 5.9천 |
| 2026.10.08 | ₩107,300 | ₩107,541 | ₩106,235 | ₩106,375 | -0.86% | 1.9만 |
| 2026.10.07 | ₩108,078 | ₩108,805 | ₩107,945 | ₩108,716 | +0.59% | 5.9천 |
| 2026.10.06 | ₩110,609 | ₩110,908 | ₩110,059 | ₩110,059 | -0.50% | 1.6만 |
| 2026.10.05 | ₩110,680 | ₩110,848 | ₩110,532 | ₩110,633 | -0.04% | 8.6천 |
| 2026.10.02 | ₩109,902 | ₩109,902 | ₩109,060 | ₩109,563 | -0.31% | 2.1만 |
| 2026.10.01 | ₩106,603 | ₩107,215 | ₩106,143 | ₩107,215 | +0.57% | 3.9만 |
| 2026.09.30 | ₩107,407 | ₩107,407 | ₩106,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,884 |
| -0.49% |
| 2.3만 |
| 2026.09.29 | ₩107,743 | ₩108,158 | ₩107,488 | ₩108,074 | +0.31% | 3.3천 |
|---|
| 2026.09.28 | ₩107,152 | ₩107,421 | ₩106,120 | ₩107,179 | +0.03% | 2만 |
|---|
| 2026.09.25 | ₩108,252 | ₩108,889 | ₩107,783 | ₩108,462 | +0.19% | 4.6만 |
|---|
| 2026.09.24 | ₩107,904 | ₩107,904 | ₩107,045 | ₩107,300 | -0.56% | 2.7만 |
|---|
| 2026.09.23 | ₩109,245 | ₩109,272 | ₩107,710 | ₩107,823 | -1.30% | 4.7만 |
|---|
| 2026.09.22 | ₩108,668 | ₩109,824 | ₩108,453 | ₩109,824 | +1.06% | 6.8만 |
|---|
| 2026.09.21 | ₩109,379 | ₩110,304 | ₩109,379 | ₩110,280 | +0.82% | 3.4만 |
|---|
| 2026.09.18 | ₩107,072 | ₩107,481 | ₩106,334 | ₩107,481 | +0.38% | 5.5만 |
|---|
| 2026.09.17 | ₩107,206 | ₩107,596 | ₩107,206 | ₩107,456 | +0.23% | 3.8천 |
|---|
| 2026.09.16 | ₩106,238 | ₩106,617 | ₩104,725 | ₩105,033 | -1.13% | 8.2천 |
|---|
| 2026.09.15 | ₩105,100 | ₩105,100 | ₩104,337 | ₩104,677 | -0.40% | 7.5천 |
|---|
| 2026.09.14 | ₩105,523 | ₩105,986 | ₩104,859 | ₩105,221 | -0.29% | 1.4만 |
|---|
| 2026.09.11 | ₩109,057 | ₩109,083 | ₩108,561 | ₩108,853 | -0.19% | 2.6만 |
|---|
| 2026.09.10 | ₩107,837 | ₩108,105 | ₩107,099 | ₩107,187 | -0.60% | 1.1만 |
|---|
| 2026.09.09 | ₩109,661 | ₩109,983 | ₩109,312 | ₩109,620 | -0.04% | 8.9천 |
|---|
| 2026.09.08 | ₩109,809 | ₩110,070 | ₩109,205 | ₩109,366 | -0.40% | 10만 |
|---|
| 2026.09.04 | ₩107,608 | ₩109,245 | ₩107,608 | ₩109,084 | +1.37% | 7.1만 |
|---|
| 2026.09.03 | ₩106,793 | ₩107,528 | ₩106,214 | ₩107,126 | +0.31% | 1.6만 |
|---|
| 2026.09.02 | ₩106,415 | ₩106,911 | ₩106,093 | ₩106,857 | +0.42% | 2만 |
|---|
| 2026.09.01 | ₩106,321 | ₩106,953 | ₩105,878 | ₩106,006 | -0.30% | 1.1만 |
|---|
| 2026.08.31 | ₩106,401 | ₩106,817 | ₩105,974 | ₩106,053 | -0.33% | 1.6만 |
|---|
| 2026.08.28 | ₩107,441 | ₩107,709 | ₩106,240 | ₩106,629 | -0.76% | 3.4만 |
|---|
| 2026.08.27 | ₩106,616 | ₩106,992 | ₩106,616 | ₩106,951 | +0.31% | 5천 |
|---|
| 2026.08.26 | ₩106,604 | ₩106,604 | ₩106,133 | ₩106,262 | -0.32% | 5.6천 |
|---|
| 2026.08.25 | ₩105,764 | ₩106,187 | ₩105,691 | ₩106,093 | +0.31% | 1.3만 |
|---|
| 2026.08.24 | ₩104,497 | ₩104,497 | ₩103,571 | ₩103,947 | -0.53% | 1만 |
|---|
| 2026.08.21 | ₩105,798 | ₩105,798 | ₩105,154 | ₩105,154 | -0.61% | 4.7만 |
|---|
| 2026.08.20 | ₩104,792 | ₩105,000 | ₩104,457 | ₩104,742 | -0.05% | 7.6천 |
|---|
| 2026.08.19 | ₩105,087 | ₩105,087 | ₩103,773 | ₩104,249 | -0.80% | 9.4천 |
|---|
| 2026.08.18 | ₩104,094 | ₩104,242 | ₩102,659 | ₩102,673 | -1.37% | 2.3만 |
|---|
| 2026.08.17 | ₩106,468 | ₩107,595 | ₩106,227 | ₩106,271 | -0.19% | 10.6만 |
|---|
| 2026.08.14 | ₩106,281 | ₩106,281 | ₩105,067 | ₩105,318 | -0.91% | 1.2만 |
|---|
| 2026.08.13 | ₩106,093 | ₩106,120 | ₩105,543 | ₩105,543 | -0.52% | 7.5천 |
|---|
| 2026.08.12 | ₩105,523 | ₩105,523 | ₩104,899 | ₩104,899 | -0.59% | 1.6만 |
|---|
| 2026.08.11 | ₩103,531 | ₩103,695 | ₩102,512 | ₩103,035 | -0.48% | 5.5만 |
|---|
| 2026.08.10 | ₩102,284 | ₩102,418 | ₩102,134 | ₩102,134 | -0.15% | 2.1만 |
|---|
| 2026.08.07 | ₩102,544 | ₩102,941 | ₩102,176 | ₩102,819 | +0.27% | 2.4만 |
|---|
| 2026.08.06 | ₩102,309 | ₩103,129 | ₩102,203 | ₩102,203 | -0.10% | 1.2만 |
|---|
| 2026.08.05 | ₩103,692 | ₩103,692 | ₩103,055 | ₩103,153 | -0.52% | 1.1만 |
|---|
| 2026.08.04 | ₩102,793 | ₩103,786 | ₩102,579 | ₩103,236 | +0.43% | 1.8만 |
|---|
| 2026.08.03 | ₩98,582 | ₩99,937 | ₩98,582 | ₩99,785 | +1.22% | 2만 |
|---|
| 2026.07.31 | ₩98,166 | ₩99,253 | ₩97,965 | ₩98,542 | +0.38% | 1.4만 |
|---|
| 2026.07.30 | ₩96,932 | ₩98,434 | ₩96,932 | ₩98,336 | +1.45% | 2.5만 |
|---|
| 2026.07.29 | ₩95,390 | ₩96,838 | ₩93,820 | ₩93,928 | -1.53% | 1.4만 |
|---|
| 2026.07.28 | ₩97,039 | ₩97,777 | ₩96,235 | ₩97,026 | -0.01% | 1.3만 |
|---|
| 2026.07.27 | ₩101,117 | ₩101,117 | ₩98,732 | ₩99,494 | -1.60% | 6만 |
|---|
| 2026.07.24 | ₩100,088 | ₩100,956 | ₩99,718 | ₩99,718 | -0.37% | 5.1천 |
|---|
| 2026.07.23 | ₩101,714 | ₩102,101 | ₩101,278 | ₩101,747 | +0.03% | 6.2천 |
|---|
| 2026.07.22 | ₩102,860 | ₩103,102 | ₩102,539 | ₩102,539 | -0.31% | 1.6만 |
|---|
| 2026.07.21 | ₩102,243 | ₩103,134 | ₩102,243 | ₩102,995 | +0.73% | 9.3천 |
|---|
| 2026.07.20 | ₩100,495 | ₩100,741 | ₩99,521 | ₩99,521 | -0.97% | 7.2천 |
|---|
| 2026.07.17 | ₩98,676 | ₩101,372 | ₩98,676 | ₩100,232 | +1.58% | 2.6만 |
|---|
| 2026.07.16 | ₩102,056 | ₩102,390 | ₩101,519 | ₩101,612 | -0.44% | 2.1천 |
|---|
| 2026.07.15 | ₩104,946 | ₩104,953 | ₩102,961 | ₩104,152 | -0.76% | 2.3만 |
|---|
| 2026.07.14 | ₩104,376 | ₩104,846 | ₩103,920 | ₩104,799 | +0.40% | 8.1천 |
|---|
| 2026.07.13 | ₩104,054 | ₩104,204 | ₩103,182 | ₩103,182 | -0.84% | 2만 |
|---|
| 2026.07.10 | ₩106,562 | ₩107,562 | ₩106,455 | ₩107,152 | +0.55% | 1.2만 |
|---|
| 2026.07.09 | ₩106,951 | ₩107,287 | ₩106,723 | ₩106,723 | -0.21% | 6.1천 |
|---|
| 2026.07.08 | ₩104,658 | ₩105,851 | ₩103,987 | ₩105,744 | +1.04% | 1.9만 |
|---|
| 2026.07.07 | ₩105,892 | ₩106,334 | ₩104,817 | ₩105,275 | -0.58% | 3.7만 |
|---|
| 2026.07.06 | ₩108,574 | ₩109,272 | ₩108,574 | ₩108,695 | +0.11% | 1.2만 |
|---|
| 2026.07.02 | ₩107,474 | ₩108,199 | ₩104,470 | ₩105,784 | -1.57% | 4.8만 |
|---|
| 2026.07.01 | ₩108,132 | ₩108,656 | ₩106,844 | ₩106,844 | -1.19% | 1.5만 |
|---|
| 2026.06.30 | ₩109,607 | ₩110,895 | ₩109,607 | ₩110,803 | +1.09% | 4.2만 |
|---|
| 2026.06.29 | ₩106,864 | ₩108,950 | ₩106,589 | ₩108,923 | +1.93% | 1.3만 |
|---|
| 2026.06.26 | ₩107,622 | ₩109,446 | ₩107,595 | ₩108,319 | +0.65% | 3.6만 |
|---|
| 2026.06.25 | ₩111,270 | ₩111,270 | ₩109,198 | ₩109,674 | -1.43% | 1.5만 |
|---|
| 2026.06.24 | ₩108,588 | ₩108,950 | ₩107,394 | ₩108,333 | -0.23% | 1.7만 |
|---|
| 2026.06.23 | ₩108,105 | ₩109,842 | ₩107,837 | ₩107,837 | -0.25% | 4.4만 |
|---|
| 2026.06.22 | ₩115,938 | ₩116,246 | ₩115,294 | ₩115,495 | -0.38% | 3.9만 |
|---|
| 2026.06.18 | ₩114,261 | ₩115,280 | ₩114,261 | ₩114,784 | +0.46% | 8.3천 |
|---|
| 2026.06.17 | ₩112,477 | ₩113,126 | ₩110,814 | ₩110,840 | -1.46% | 1.3만 |
|---|
| 2026.06.16 | ₩111,887 | ₩112,464 | ₩110,237 | ₩110,237 | -1.47% | 3.5만 |
|---|
| 2026.06.15 | ₩112,343 | ₩112,759 | ₩112,002 | ₩112,464 | +0.11% | 2.4만 |
|---|
| 2026.06.12 | ₩108,105 | ₩109,312 | ₩107,528 | ₩108,722 | +0.57% | 1.6만 |
|---|
| 2026.06.11 | ₩104,544 | ₩108,708 | ₩104,544 | ₩108,279 | +3.57% | 8.7천 |
|---|
| 2026.06.10 | ₩104,108 | ₩105,489 | ₩102,941 | ₩102,941 | -1.12% | 1.2만 |
|---|
| 2026.06.09 | ₩107,340 | ₩107,461 | ₩102,143 | ₩104,658 | -2.50% | 2.4만 |
|---|
| 2026.06.08 | ₩104,470 | ₩105,355 | ₩104,363 | ₩104,819 | +0.33% | 3.5만 |
|---|
| 2026.06.05 | ₩106,187 | ₩106,254 | ₩102,270 | ₩102,584 | -3.39% | 4.1만 |
|---|
| 2026.06.04 | ₩109,835 | ₩110,660 | ₩109,111 | ₩110,318 | +0.44% | 1.7만 |
|---|
| 2026.06.03 | ₩111,847 | ₩111,847 | ₩110,868 | ₩111,297 | -0.49% | 6.1만 |
|---|
| 2026.06.02 | ₩111,109 | ₩112,410 | ₩111,109 | ₩112,289 | +1.06% | 6.4만 |
|---|
| 2026.06.01 | ₩110,573 | ₩112,568 | ₩110,573 | ₩111,820 | +1.13% | 1.4만 |
|---|
| 2026.05.29 | ₩109,848 | ₩110,251 | ₩109,608 | ₩109,915 | +0.06% | 1.5만 |
|---|
| 2026.05.28 | ₩108,239 | ₩110,343 | ₩107,865 | ₩109,929 | +1.56% | 1.5만 |
|---|
| 2026.05.27 | ₩109,580 | ₩109,580 | ₩108,239 | ₩108,883 | -0.64% | 1.5만 |
|---|
| 2026.05.26 | ₩108,172 | ₩109,477 | ₩108,172 | ₩109,477 | +1.21% | 1.9만 |
|---|
| 2026.05.22 | ₩104,913 | ₩105,302 | ₩104,336 | ₩104,336 | -0.55% | 2만 |
|---|
| 2026.05.21 | ₩102,928 | ₩104,604 | ₩102,874 | ₩104,094 | +1.13% | 7.7천 |
|---|
| 2026.05.20 | ₩101,452 | ₩102,969 | ₩101,452 | ₩102,820 | +1.35% | 3.6천 |
|---|
| 2026.05.19 | ₩99,655 | ₩101,640 | ₩99,615 | ₩100,621 | +0.97% | 1만 |
|---|
| 2026.05.18 | ₩103,330 | ₩103,330 | ₩101,224 | ₩101,989 | -1.30% | 2만 |
|---|
| 2026.05.15 | ₩101,928 | ₩102,753 | ₩101,828 | ₩102,002 | +0.07% | 1.2만 |
|---|
| 2026.05.14 | ₩105,302 | ₩106,207 | ₩105,302 | ₩106,138 | +0.79% | 8천 |
|---|
| 2026.05.13 | ₩104,423 | ₩105,236 | ₩104,423 | ₩104,886 | +0.44% | 5.1만 |
|---|
| 2026.05.12 | ₩103,652 | ₩103,773 | ₩101,559 | ₩102,860 | -0.76% | 1.5만 |
|---|
| 2026.05.11 | ₩106,589 | ₩107,092 | ₩106,267 | ₩106,589 | 0.00% | 8.5천 |
|---|
| 2026.05.08 | ₩105,717 | ₩106,978 | ₩105,717 | ₩106,965 | +1.18% | 2만 |
|---|
| 2026.05.07 | ₩106,147 | ₩106,173 | ₩104,336 | ₩104,336 | -1.71% | 7.6천 |
|---|
| 2026.05.06 | ₩104,993 | ₩105,892 | ₩104,607 | ₩105,744 | +0.72% | 1.1만 |
|---|
| 2026.05.05 | ₩102,257 | ₩103,370 | ₩102,257 | ₩102,941 | +0.67% | 6.7천 |
|---|
| 2026.05.04 | ₩101,372 | ₩101,372 | ₩99,816 | ₩100,084 | -1.27% | 1.2만 |
|---|
| 2026.05.01 | ₩100,714 | ₩101,271 | ₩100,313 | ₩100,313 | -0.40% | 2.4만 |
|---|
| 2026.04.30 | ₩98,877 | ₩100,607 | ₩98,636 | ₩100,084 | +1.22% | 1.5만 |
|---|
| 2026.04.29 | ₩98,542 | ₩98,758 | ₩97,871 | ₩97,871 | -0.68% | 3.7천 |
|---|
| 2026.04.28 | ₩98,059 | ₩98,609 | ₩98,005 | ₩98,475 | +0.42% | 6.3천 |
|---|
| 2026.04.27 | ₩99,883 | ₩99,883 | ₩99,253 | ₩99,253 | -0.63% | 1.3만 |
|---|
| 2026.04.24 | ₩98,944 | ₩99,413 | ₩98,776 | ₩99,333 | +0.39% | 2.2만 |
|---|
| 2026.04.23 | ₩97,951 | ₩98,354 | ₩96,396 | ₩97,133 | -0.84% | 3.5만 |
|---|
| 2026.04.22 | ₩98,260 | ₩99,172 | ₩98,247 | ₩99,011 | +0.76% | 1.1만 |
|---|
| 2026.04.21 | ₩98,381 | ₩98,582 | ₩96,610 | ₩97,039 | -1.36% | 1.9만 |
|---|
| 2026.04.20 | ₩97,858 | ₩98,206 | ₩97,603 | ₩97,884 | +0.03% | 1.8만 |
|---|
| 2026.04.17 | ₩98,890 | ₩99,755 | ₩98,743 | ₩98,770 | -0.12% | 9.4천 |
|---|
| 2026.04.16 | ₩96,259 | ₩96,999 | ₩96,107 | ₩96,583 | +0.34% | 3.1만 |
|---|
| 2026.04.15 | ₩95,873 | ₩96,302 | ₩95,792 | ₩96,101 | +0.24% | 3.3천 |
|---|
| 2026.04.14 | ₩95,309 | ₩96,181 | ₩95,162 | ₩96,181 | +0.91% | 2.2만 |
|---|
| 2026.04.13 | ₩92,841 | ₩94,625 | ₩92,841 | ₩94,411 | +1.69% | 7.3천 |
|---|
| 2026.04.10 | ₩93,633 | ₩93,653 | ₩93,190 | ₩93,284 | -0.37% | 12.4만 |
|---|
| 2026.04.09 | ₩92,580 | ₩93,317 | ₩91,976 | ₩92,908 | +0.35% | 1만 |
|---|
| 2026.04.08 | ₩93,418 | ₩93,431 | ₩92,207 | ₩92,989 | -0.46% | 1.1만 |
|---|
| 2026.04.07 | ₩87,758 | ₩89,046 | ₩85,384 | ₩87,852 | +0.11% | 7.5만 |
|---|
| 2026.04.06 | ₩87,664 | ₩87,852 | ₩87,396 | ₩87,557 | -0.12% | 7.2천 |
|---|
| 2026.04.02 | ₩84,982 | ₩87,476 | ₩84,847 | ₩86,631 | +1.94% | 1.4만 |
|---|
| 2026.04.01 | ₩87,812 | ₩88,536 | ₩87,584 | ₩87,584 | -0.26% | 6.4만 |
|---|
| 2026.03.31 | ₩84,512 | ₩86,993 | ₩84,365 | ₩86,993 | +2.94% | 2.1만 |
|---|
| 2026.03.30 | ₩85,008 | ₩85,008 | ₩83,359 | ₩83,702 | -1.54% | 9.1천 |
|---|
| 2026.03.27 | ₩84,901 | ₩85,451 | ₩84,546 | ₩84,606 | -0.35% | 7.5천 |
|---|
| 2026.03.26 | ₩86,484 | ₩86,846 | ₩84,928 | ₩84,928 | -1.80% | 1.1만 |
|---|
| 2026.03.25 | ₩88,066 | ₩88,496 | ₩87,932 | ₩87,963 | -0.12% | 4.5천 |
|---|
| 2026.03.24 | ₩86,135 | ₩87,087 | ₩86,135 | ₩86,605 | +0.54% | 6.3천 |
|---|
| 2026.03.23 | ₩87,865 | ₩89,227 | ₩87,865 | ₩88,791 | +1.05% | 3.8천 |
|---|
| 2026.03.20 | ₩87,999 | ₩87,999 | ₩85,612 | ₩85,612 | -2.71% | 6.8천 |
|---|
| 2026.03.19 | ₩86,537 | ₩88,952 | ₩86,537 | ₩88,804 | +2.62% | 4.8천 |
|---|
| 2026.03.18 | ₩89,126 | ₩89,248 | ₩88,041 | ₩88,041 | -1.22% | 2만 |
|---|
| 2026.03.17 | ₩89,676 | ₩89,864 | ₩89,274 | ₩89,515 | -0.18% | 1.4만 |
|---|
| 2026.03.16 | ₩88,040 | ₩88,831 | ₩88,026 | ₩88,737 | +0.79% | 1.5만 |
|---|
| 2026.03.13 | ₩87,322 | ₩87,342 | ₩85,788 | ₩85,827 | -1.71% | 8.7천 |
|---|
| 2026.03.12 | ₩88,053 | ₩88,053 | ₩86,162 | ₩86,162 | -2.15% | 2.2만 |
|---|
| 2026.03.11 | ₩89,046 | ₩89,756 | ₩88,791 | ₩89,180 | +0.15% | 1.2만 |
|---|
| 2026.03.10 | ₩89,005 | ₩90,722 | ₩88,496 | ₩88,938 | -0.08% | 1.4만 |
|---|
| 2026.03.09 | ₩85,853 | ₩89,032 | ₩85,692 | ₩88,938 | +3.59% | 5.9만 |
|---|
| 2026.03.06 | ₩86,725 | ₩87,805 | ₩86,350 | ₩87,235 | +0.59% | 1.7만 |
|---|
| 2026.03.05 | ₩88,911 | ₩89,274 | ₩87,007 | ₩87,946 | -1.09% | 1.8만 |
|---|
| 2026.03.04 | ₩89,099 | ₩90,856 | ₩88,804 | ₩90,025 | +1.04% | 1.6만 |
|---|
| 2026.03.03 | ₩88,509 | ₩90,038 | ₩86,712 | ₩89,435 | +1.05% | 9.2만 |
|---|
| 2026.03.02 | ₩93,110 | ₩94,558 | ₩92,989 | ₩93,928 | +0.88% | 9.9천 |
|---|
| 2026.02.27 | ₩95,054 | ₩95,873 | ₩94,987 | ₩95,631 | +0.61% | 1.2만 |
|---|
| 2026.02.26 | ₩96,972 | ₩96,972 | ₩95,054 | ₩95,671 | -1.34% | 2.7만 |
|---|
| 2026.02.25 | ₩96,315 | ₩96,463 | ₩95,969 | ₩96,194 | -0.13% | 9.6천 |
|---|
| 2026.02.24 | ₩94,706 | ₩95,738 | ₩94,706 | ₩95,256 | +0.58% | 1.1만 |
|---|
| 2026.02.23 | ₩94,022 | ₩94,103 | ₩93,324 | ₩93,499 | -0.56% | 7.3천 |
|---|
| 2026.02.20 | ₩92,922 | ₩94,572 | ₩92,922 | ₩94,451 | +1.65% | 5.2천 |
|---|
| 2026.02.19 | ₩91,929 | ₩92,298 | ₩91,849 | ₩92,224 | +0.32% | 1.2만 |
|---|
| 2026.02.18 | ₩92,171 | ₩92,975 | ₩92,117 | ₩92,519 | +0.38% | 1.1만 |
|---|
| 2026.02.17 | ₩91,755 | ₩92,385 | ₩91,205 | ₩92,077 | +0.35% | 1만 |
|---|
| 2026.02.13 | ₩91,715 | ₩92,506 | ₩91,098 | ₩92,305 | +0.64% | 1.1만 |
|---|
| 2026.02.12 | ₩93,123 | ₩93,311 | ₩91,581 | ₩91,661 | -1.57% | 1.7만 |
|---|
| 2026.02.11 | ₩91,849 | ₩92,573 | ₩91,527 | ₩92,573 | +0.79% | 7.1천 |
|---|
| 2026.02.10 | ₩90,964 | ₩90,964 | ₩90,601 | ₩90,601 | -0.40% | 2.8만 |
|---|
| 2026.02.09 | ₩89,944 | ₩90,876 | ₩89,931 | ₩90,588 | +0.72% | 1.8만 |
|---|
| 2026.02.06 | ₩89,032 | ₩89,891 | ₩88,911 | ₩89,756 | +0.81% | 1.3만 |
|---|
| 2026.02.05 | ₩87,651 | ₩88,563 | ₩87,590 | ₩87,785 | +0.15% | 2.4만 |
|---|
| 2026.02.04 | ₩90,065 | ₩90,065 | ₩88,174 | ₩88,335 | -1.92% | 1.3만 |
|---|
| 2026.02.03 | ₩89,837 | ₩89,837 | ₩88,509 | ₩89,180 | -0.73% | 2.5만 |
|---|
| 2026.02.02 | ₩87,087 | ₩88,744 | ₩87,087 | ₩88,415 | +1.52% | 9.4천 |
|---|
| 2026.01.30 | ₩88,844 | ₩88,965 | ₩87,550 | ₩87,704 | -1.28% | 1.2만 |
|---|
| 2026.01.29 | ₩89,797 | ₩89,797 | ₩88,187 | ₩89,178 | -0.69% | 9.8천 |
|---|
| 2026.01.28 | ₩89,998 | ₩89,998 | ₩89,200 | ₩89,931 | -0.07% | 4.3만 |
|---|
| 2026.01.27 | ₩88,697 | ₩89,582 | ₩88,697 | ₩89,381 | +0.77% | 1.2만 |
|---|
| 2026.01.26 | ₩87,765 | ₩88,107 | ₩87,597 | ₩87,664 | -0.11% | 1.8만 |
|---|
| 2026.01.23 | ₩86,578 | ₩87,570 | ₩86,578 | ₩87,369 | +0.91% | 1.4만 |
|---|
| 2026.01.22 | ₩86,765 | ₩87,221 | ₩86,765 | ₩86,846 | +0.09% | 1.4만 |
|---|
| 2026.01.21 | ₩85,518 | ₩86,517 | ₩85,438 | ₩86,028 | +0.60% | 1만 |
|---|
| 2026.01.20 | ₩84,854 | ₩85,371 | ₩84,700 | ₩84,700 | -0.18% | 1.2만 |
|---|
| 2026.01.16 | ₩85,505 | ₩85,505 | ₩84,948 | ₩85,303 | -0.24% | 3.6천 |
|---|
| 2026.01.15 | ₩85,463 | ₩85,827 | ₩85,277 | ₩85,277 | -0.22% | 1.1만 |
|---|
| 2026.01.14 | ₩84,673 | ₩84,928 | ₩84,378 | ₩84,928 | +0.30% | 5.4천 |
|---|
| 2026.01.13 | ₩84,459 | ₩84,459 | ₩83,996 | ₩84,190 | -0.32% | 7천 |
|---|
| 2026.01.12 | ₩83,895 | ₩84,626 | ₩83,895 | ₩84,591 | +0.83% | 8.7천 |
|---|
| 2026.01.09 | ₩83,667 | ₩84,053 | ₩83,506 | ₩83,909 | +0.29% | 1.3만 |
|---|
| 2026.01.08 | ₩83,707 | ₩83,707 | ₩83,225 | ₩83,453 | -0.30% | 5.7천 |
|---|
| 2026.01.07 | ₩84,110 | ₩84,137 | ₩83,694 | ₩83,828 | -0.33% | 3.7만 |
|---|
| 2026.01.06 | ₩83,922 | ₩84,204 | ₩83,815 | ₩84,163 | +0.29% | 1.5만 |
|---|
| 2026.01.05 | ₩83,211 | ₩83,345 | ₩82,862 | ₩83,265 | +0.06% | 1.6만 |
|---|
| 2026.01.02 | ₩82,326 | ₩82,822 | ₩82,272 | ₩82,822 | +0.60% | 1.3만 |
|---|
| 2025.12.31 | ₩81,347 | ₩82,031 | ₩81,172 | ₩81,172 | -0.21% | 3.2천 |
|---|
| 2025.12.30 | ₩81,186 | ₩81,320 | ₩81,079 | ₩81,266 | +0.10% | 5.1천 |
|---|
| 2025.12.29 | ₩80,757 | ₩81,146 | ₩80,649 | ₩80,985 | +0.28% | 1.1만 |
|---|
| 2025.12.26 | ₩80,609 | ₩80,944 | ₩80,529 | ₩80,904 | +0.37% | 6.7천 |
|---|
| 2025.12.24 | ₩80,354 | ₩80,596 | ₩80,086 | ₩80,435 | +0.10% | 1.6천 |
|---|
| 2025.12.23 | ₩79,858 | ₩80,421 | ₩79,831 | ₩80,368 | +0.64% | 1.3만 |
|---|
| 2025.12.22 | ₩79,684 | ₩79,831 | ₩78,597 | ₩79,778 | +0.12% | 1.4만 |
|---|
| 2025.12.19 | ₩79,026 | ₩79,764 | ₩79,026 | ₩79,429 | +0.51% | 6.1천 |
|---|
| 2025.12.18 | ₩78,497 | ₩78,731 | ₩78,436 | ₩78,436 | -0.08% | 1.1만 |
|---|
| 2025.12.17 | ₩78,463 | ₩78,530 | ₩77,497 | ₩77,645 | -1.04% | 8천 |
|---|
| 2025.12.16 | ₩78,181 | ₩78,371 | ₩77,819 | ₩78,155 | -0.03% | 1.2만 |
|---|
| 2025.12.15 | ₩79,295 | ₩79,493 | ₩79,094 | ₩79,094 | -0.25% | 8.8천 |
|---|
| 2025.12.12 | ₩79,791 | ₩79,845 | ₩78,785 | ₩78,798 | -1.24% | 7.5천 |
|---|
| 2025.12.11 | ₩79,697 | ₩79,973 | ₩79,684 | ₩79,831 | +0.17% | 4천 |
|---|
| 2025.12.10 | ₩79,576 | ₩80,462 | ₩79,389 | ₩80,167 | +0.74% | 1.2만 |
|---|
| 2025.12.09 | ₩79,174 | ₩79,550 | ₩79,140 | ₩79,550 | +0.47% | 7.3천 |
|---|
| 2025.12.08 | ₩79,415 | ₩79,456 | ₩78,912 | ₩79,174 | -0.30% | 1.7만 |
|---|
| 2025.12.05 | ₩79,482 | ₩79,764 | ₩79,120 | ₩79,281 | -0.25% | 4.1천 |
|---|
| 2025.12.04 | ₩79,120 | ₩79,120 | ₩78,745 | ₩79,053 | -0.08% | 1.2만 |
|---|
| 2025.12.03 | ₩78,758 | ₩79,067 | ₩78,758 | ₩79,067 | +0.39% | 1만 |
|---|
| 2025.12.02 | ₩78,919 | ₩78,919 | ₩78,544 | ₩78,839 | -0.10% | 2.8만 |
|---|
| 2025.12.01 | ₩78,745 | ₩78,823 | ₩78,557 | ₩78,570 | -0.22% | 6.6천 |
|---|
| 2025.11.28 | ₩78,699 | ₩78,919 | ₩78,699 | ₩78,919 | +0.28% | 6.1천 |
|---|
| 2025.11.26 | ₩78,261 | ₩78,772 | ₩78,261 | ₩78,664 | +0.52% | 4.6천 |
|---|
| 2025.11.25 | ₩77,269 | ₩77,907 | ₩77,108 | ₩77,873 | +0.78% | 4.6천 |
|---|
| 2025.11.24 | ₩77,283 | ₩77,618 | ₩77,283 | ₩77,618 | +0.43% | 5.5천 |
|---|
| 2025.11.21 | ₩76,652 | ₩77,125 | ₩76,371 | ₩77,055 | +0.52% | 1.2만 |
|---|
| 2025.11.20 | ₩79,000 | ₩79,000 | ₩77,228 | ₩77,229 | -2.24% | 5.5천 |
|---|
| 2025.11.19 | ₩78,396 | ₩78,396 | ₩77,846 | ₩78,141 | -0.33% | 6.1천 |
|---|
| 2025.11.18 | ₩78,074 | ₩78,388 | ₩77,860 | ₩78,275 | +0.26% | 6.2천 |
|---|
| 2025.11.17 | ₩79,281 | ₩79,322 | ₩78,369 | ₩78,718 | -0.71% | 8천 |
|---|
| 2025.11.14 | ₩79,469 | ₩79,710 | ₩79,456 | ₩79,456 | -0.02% | 4.2천 |
|---|
| 2025.11.13 | ₩79,925 | ₩79,925 | ₩79,013 | ₩79,013 | -1.14% | 3.8천 |
|---|
| 2025.11.12 | ₩80,058 | ₩80,140 | ₩79,943 | ₩80,032 | -0.03% | 3.7천 |
|---|
| 2025.11.11 | ₩79,831 | ₩80,073 | ₩79,751 | ₩79,984 | +0.19% | 4.2천 |
|---|
| 2025.11.10 | ₩79,461 | ₩79,845 | ₩79,214 | ₩79,845 | +0.48% | 9.4천 |
|---|
| 2025.11.07 | ₩78,061 | ₩78,396 | ₩78,047 | ₩78,396 | +0.43% | 1.8천 |
|---|
| 2025.11.06 | ₩79,281 | ₩79,281 | ₩78,558 | ₩78,611 | -0.85% | 6.3천 |
|---|
| 2025.11.05 | ₩79,362 | ₩79,912 | ₩79,362 | ₩79,751 | +0.49% | 1만 |
|---|
| 2025.11.04 | ₩79,603 | ₩79,643 | ₩78,933 | ₩79,013 | -0.74% | 1.8만 |
|---|
| 2025.11.03 | ₩80,381 | ₩80,710 | ₩80,381 | ₩80,609 | +0.28% | 7.8천 |
|---|
| 2025.10.31 | ₩80,019 | ₩80,019 | ₩79,731 | ₩79,885 | -0.17% | 3.9천 |
|---|
| 2025.10.30 | ₩79,898 | ₩80,019 | ₩79,787 | ₩79,787 | -0.14% | 2.5천 |
|---|
| 2025.10.29 | ₩80,877 | ₩80,877 | ₩80,368 | ₩80,381 | -0.61% | 4.7천 |
|---|
| 2025.10.28 | ₩79,684 | ₩80,234 | ₩79,684 | ₩80,099 | +0.52% | 4.8천 |
|---|
| 2025.10.27 | ₩79,670 | ₩79,925 | ₩79,657 | ₩79,925 | +0.32% | 8.9천 |
|---|
| 2025.10.24 | ₩79,469 | ₩79,482 | ₩79,308 | ₩79,389 | -0.10% | 1만 |
|---|
| 2025.10.23 | ₩78,798 | ₩79,094 | ₩78,798 | ₩78,973 | +0.22% | 3.7만 |
|---|
| 2025.10.22 | ₩78,731 | ₩78,812 | ₩78,498 | ₩78,530 | -0.26% | 3.3천 |
|---|
| 2025.10.21 | ₩78,396 | ₩78,576 | ₩78,283 | ₩78,283 | -0.14% | 3.3천 |
|---|
| 2025.10.20 | ₩78,839 | ₩79,167 | ₩78,839 | ₩79,026 | +0.24% | 4.8천 |
|---|
| 2025.10.17 | ₩78,007 | ₩78,208 | ₩77,564 | ₩78,168 | +0.21% | 6.8천 |
|---|
| 2025.10.16 | ₩78,262 | ₩78,523 | ₩77,967 | ₩78,195 | -0.09% | 4.7천 |
|---|
| 2025.10.15 | ₩77,430 | ₩77,685 | ₩77,228 | ₩77,672 | +0.31% | 8.2천 |
|---|
| 2025.10.14 | ₩75,807 | ₩76,632 | ₩75,807 | ₩76,304 | +0.65% | 5천 |
|---|
| 2025.10.13 | ₩76,706 | ₩77,041 | ₩76,572 | ₩76,921 | +0.28% | 4.9천 |
|---|
| 2025.10.10 | ₩75,472 | ₩75,472 | ₩74,949 | ₩74,949 | -0.69% | 2.7천 |
|---|