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 | ₩107,389 | ₩107,389 | ₩106,939 | ₩107,325 | -0.06% | 5.9천 |
| 2026.10.08 | ₩107,214 | ₩107,455 | ₩106,150 | ₩106,289 | -0.86% | 1.9만 |
| 2026.10.07 | ₩107,991 | ₩108,717 | ₩107,858 | ₩108,629 | +0.59% | 5.9천 |
| 2026.10.06 | ₩110,520 | ₩110,819 | ₩109,970 | ₩109,970 | -0.50% | 1.6만 |
| 2026.10.05 | ₩110,591 | ₩110,758 | ₩110,443 | ₩110,544 | -0.04% | 8.6천 |
| 2026.10.02 | ₩109,814 | ₩109,814 | ₩108,972 | ₩109,474 | -0.31% | 2.1만 |
| 2026.10.01 | ₩106,517 | ₩107,129 | ₩106,057 | ₩107,129 | +0.57% | 3.9만 |
| 2026.09.30 | ₩107,321 | ₩107,321 | ₩106,597 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,798 |
| -0.49% |
| 2.3만 |
| 2026.09.29 | ₩107,656 | ₩108,071 | ₩107,401 | ₩107,987 | +0.31% | 3.3천 |
|---|
| 2026.09.28 | ₩107,066 | ₩107,334 | ₩106,034 | ₩107,093 | +0.03% | 2만 |
|---|
| 2026.09.25 | ₩108,165 | ₩108,802 | ₩107,696 | ₩108,374 | +0.19% | 4.6만 |
|---|
| 2026.09.24 | ₩107,817 | ₩107,817 | ₩106,959 | ₩107,214 | -0.56% | 2.7만 |
|---|
| 2026.09.23 | ₩109,157 | ₩109,184 | ₩107,624 | ₩107,736 | -1.30% | 4.7만 |
|---|
| 2026.09.22 | ₩108,581 | ₩109,736 | ₩108,366 | ₩109,736 | +1.06% | 6.8만 |
|---|
| 2026.09.21 | ₩109,291 | ₩110,216 | ₩109,291 | ₩110,191 | +0.82% | 3.4만 |
|---|
| 2026.09.18 | ₩106,986 | ₩107,395 | ₩106,249 | ₩107,395 | +0.38% | 5.5만 |
|---|
| 2026.09.17 | ₩107,120 | ₩107,510 | ₩107,120 | ₩107,369 | +0.23% | 3.8천 |
|---|
| 2026.09.16 | ₩106,152 | ₩106,531 | ₩104,640 | ₩104,949 | -1.13% | 8.2천 |
|---|
| 2026.09.15 | ₩105,016 | ₩105,016 | ₩104,253 | ₩104,592 | -0.40% | 7.5천 |
|---|
| 2026.09.14 | ₩105,438 | ₩105,900 | ₩104,774 | ₩105,136 | -0.29% | 1.4만 |
|---|
| 2026.09.11 | ₩108,969 | ₩108,995 | ₩108,473 | ₩108,766 | -0.19% | 2.6만 |
|---|
| 2026.09.10 | ₩107,750 | ₩108,018 | ₩107,013 | ₩107,101 | -0.60% | 1.1만 |
|---|
| 2026.09.09 | ₩109,572 | ₩109,894 | ₩109,224 | ₩109,532 | -0.04% | 8.9천 |
|---|
| 2026.09.08 | ₩109,721 | ₩109,981 | ₩109,117 | ₩109,277 | -0.40% | 10만 |
|---|
| 2026.09.04 | ₩107,522 | ₩109,157 | ₩107,522 | ₩108,996 | +1.37% | 7.1만 |
|---|
| 2026.09.03 | ₩106,707 | ₩107,441 | ₩106,128 | ₩107,039 | +0.31% | 1.6만 |
|---|
| 2026.09.02 | ₩106,329 | ₩106,825 | ₩106,007 | ₩106,771 | +0.42% | 2만 |
|---|
| 2026.09.01 | ₩106,235 | ₩106,866 | ₩105,793 | ₩105,920 | -0.30% | 1.1만 |
|---|
| 2026.08.31 | ₩106,316 | ₩106,731 | ₩105,888 | ₩105,967 | -0.33% | 1.6만 |
|---|
| 2026.08.28 | ₩107,354 | ₩107,622 | ₩106,155 | ₩106,544 | -0.76% | 3.4만 |
|---|
| 2026.08.27 | ₩106,530 | ₩106,905 | ₩106,530 | ₩106,865 | +0.31% | 5천 |
|---|
| 2026.08.26 | ₩106,518 | ₩106,518 | ₩106,048 | ₩106,176 | -0.32% | 5.6천 |
|---|
| 2026.08.25 | ₩105,679 | ₩106,101 | ₩105,605 | ₩106,007 | +0.31% | 1.3만 |
|---|
| 2026.08.24 | ₩104,413 | ₩104,413 | ₩103,488 | ₩103,863 | -0.53% | 1만 |
|---|
| 2026.08.21 | ₩105,713 | ₩105,713 | ₩105,069 | ₩105,069 | -0.61% | 4.7만 |
|---|
| 2026.08.20 | ₩104,707 | ₩104,915 | ₩104,372 | ₩104,658 | -0.05% | 7.6천 |
|---|
| 2026.08.19 | ₩105,002 | ₩105,002 | ₩103,689 | ₩104,165 | -0.80% | 9.4천 |
|---|
| 2026.08.18 | ₩104,011 | ₩104,158 | ₩102,577 | ₩102,590 | -1.37% | 2.3만 |
|---|
| 2026.08.17 | ₩106,383 | ₩107,508 | ₩106,141 | ₩106,186 | -0.19% | 10.6만 |
|---|
| 2026.08.14 | ₩106,195 | ₩106,195 | ₩104,982 | ₩105,233 | -0.91% | 1.2만 |
|---|
| 2026.08.13 | ₩106,007 | ₩106,034 | ₩105,458 | ₩105,458 | -0.52% | 7.5천 |
|---|
| 2026.08.12 | ₩105,438 | ₩105,438 | ₩104,815 | ₩104,815 | -0.59% | 1.6만 |
|---|
| 2026.08.11 | ₩103,448 | ₩103,611 | ₩102,429 | ₩102,952 | -0.48% | 5.5만 |
|---|
| 2026.08.10 | ₩102,201 | ₩102,335 | ₩102,051 | ₩102,051 | -0.15% | 2.1만 |
|---|
| 2026.08.07 | ₩102,461 | ₩102,858 | ₩102,094 | ₩102,736 | +0.27% | 2.4만 |
|---|
| 2026.08.06 | ₩102,227 | ₩103,046 | ₩102,121 | ₩102,121 | -0.10% | 1.2만 |
|---|
| 2026.08.05 | ₩103,609 | ₩103,609 | ₩102,972 | ₩103,070 | -0.52% | 1.1만 |
|---|
| 2026.08.04 | ₩102,711 | ₩103,702 | ₩102,496 | ₩103,153 | +0.43% | 1.8만 |
|---|
| 2026.08.03 | ₩98,502 | ₩99,856 | ₩98,502 | ₩99,705 | +1.22% | 2만 |
|---|
| 2026.07.31 | ₩98,087 | ₩99,173 | ₩97,886 | ₩98,462 | +0.38% | 1.4만 |
|---|
| 2026.07.30 | ₩96,854 | ₩98,355 | ₩96,854 | ₩98,257 | +1.45% | 2.5만 |
|---|
| 2026.07.29 | ₩95,313 | ₩96,760 | ₩93,745 | ₩93,852 | -1.53% | 1.4만 |
|---|
| 2026.07.28 | ₩96,961 | ₩97,698 | ₩96,157 | ₩96,948 | -0.01% | 1.3만 |
|---|
| 2026.07.27 | ₩101,035 | ₩101,035 | ₩98,653 | ₩99,414 | -1.60% | 6만 |
|---|
| 2026.07.24 | ₩100,008 | ₩100,875 | ₩99,638 | ₩99,638 | -0.37% | 5.1천 |
|---|
| 2026.07.23 | ₩101,632 | ₩102,019 | ₩101,196 | ₩101,665 | +0.03% | 6.2천 |
|---|
| 2026.07.22 | ₩102,778 | ₩103,019 | ₩102,456 | ₩102,456 | -0.31% | 1.6만 |
|---|
| 2026.07.21 | ₩102,161 | ₩103,051 | ₩102,161 | ₩102,912 | +0.73% | 9.3천 |
|---|
| 2026.07.20 | ₩100,414 | ₩100,660 | ₩99,441 | ₩99,441 | -0.97% | 7.2천 |
|---|
| 2026.07.17 | ₩98,596 | ₩101,290 | ₩98,596 | ₩100,151 | +1.58% | 2.6만 |
|---|
| 2026.07.16 | ₩101,974 | ₩102,307 | ₩101,437 | ₩101,530 | -0.44% | 2.1천 |
|---|
| 2026.07.15 | ₩104,862 | ₩104,868 | ₩102,878 | ₩104,068 | -0.76% | 2.3만 |
|---|
| 2026.07.14 | ₩104,292 | ₩104,761 | ₩103,836 | ₩104,714 | +0.40% | 8.1천 |
|---|
| 2026.07.13 | ₩103,970 | ₩104,120 | ₩103,099 | ₩103,099 | -0.84% | 2만 |
|---|
| 2026.07.10 | ₩106,477 | ₩107,475 | ₩106,369 | ₩107,066 | +0.55% | 1.2만 |
|---|
| 2026.07.09 | ₩106,865 | ₩107,200 | ₩106,637 | ₩106,637 | -0.21% | 6.1천 |
|---|
| 2026.07.08 | ₩104,573 | ₩105,766 | ₩103,903 | ₩105,659 | +1.04% | 1.9만 |
|---|
| 2026.07.07 | ₩105,806 | ₩106,249 | ₩104,733 | ₩105,190 | -0.58% | 3.7만 |
|---|
| 2026.07.06 | ₩108,487 | ₩109,184 | ₩108,487 | ₩108,607 | +0.11% | 1.2만 |
|---|
| 2026.07.02 | ₩107,388 | ₩108,112 | ₩104,386 | ₩105,699 | -1.57% | 4.8만 |
|---|
| 2026.07.01 | ₩108,045 | ₩108,569 | ₩106,758 | ₩106,758 | -1.19% | 1.5만 |
|---|
| 2026.06.30 | ₩109,519 | ₩110,805 | ₩109,519 | ₩110,714 | +1.09% | 4.2만 |
|---|
| 2026.06.29 | ₩106,778 | ₩108,862 | ₩106,503 | ₩108,835 | +1.93% | 1.3만 |
|---|
| 2026.06.26 | ₩107,535 | ₩109,358 | ₩107,508 | ₩108,232 | +0.65% | 3.6만 |
|---|
| 2026.06.25 | ₩111,181 | ₩111,181 | ₩109,110 | ₩109,586 | -1.43% | 1.5만 |
|---|
| 2026.06.24 | ₩108,500 | ₩108,862 | ₩107,307 | ₩108,246 | -0.23% | 1.7만 |
|---|
| 2026.06.23 | ₩108,018 | ₩109,753 | ₩107,750 | ₩107,750 | -0.25% | 4.4만 |
|---|
| 2026.06.22 | ₩115,844 | ₩116,153 | ₩115,201 | ₩115,402 | -0.38% | 3.9만 |
|---|
| 2026.06.18 | ₩114,169 | ₩115,188 | ₩114,169 | ₩114,692 | +0.46% | 8.3천 |
|---|
| 2026.06.17 | ₩112,387 | ₩113,035 | ₩110,725 | ₩110,750 | -1.46% | 1.3만 |
|---|
| 2026.06.16 | ₩111,797 | ₩112,373 | ₩110,149 | ₩110,149 | -1.47% | 3.5만 |
|---|
| 2026.06.15 | ₩112,253 | ₩112,668 | ₩111,912 | ₩112,373 | +0.11% | 2.4만 |
|---|
| 2026.06.12 | ₩108,018 | ₩109,224 | ₩107,441 | ₩108,634 | +0.57% | 1.6만 |
|---|
| 2026.06.11 | ₩104,460 | ₩108,621 | ₩104,460 | ₩108,192 | +3.57% | 8.7천 |
|---|
| 2026.06.10 | ₩104,024 | ₩105,404 | ₩102,858 | ₩102,858 | -1.12% | 1.2만 |
|---|
| 2026.06.09 | ₩107,254 | ₩107,374 | ₩102,061 | ₩104,573 | -2.50% | 2.4만 |
|---|
| 2026.06.08 | ₩104,386 | ₩105,270 | ₩104,279 | ₩104,734 | +0.33% | 3.5만 |
|---|
| 2026.06.05 | ₩106,101 | ₩106,168 | ₩102,188 | ₩102,502 | -3.39% | 4.1만 |
|---|
| 2026.06.04 | ₩109,747 | ₩110,571 | ₩109,023 | ₩110,229 | +0.44% | 1.7만 |
|---|
| 2026.06.03 | ₩111,757 | ₩111,757 | ₩110,778 | ₩111,207 | -0.49% | 6.1만 |
|---|
| 2026.06.02 | ₩111,020 | ₩112,320 | ₩111,020 | ₩112,199 | +1.06% | 6.4만 |
|---|
| 2026.06.01 | ₩110,484 | ₩112,478 | ₩110,484 | ₩111,730 | +1.13% | 1.4만 |
|---|
| 2026.05.29 | ₩109,760 | ₩110,162 | ₩109,520 | ₩109,827 | +0.06% | 1.5만 |
|---|
| 2026.05.28 | ₩108,152 | ₩110,254 | ₩107,778 | ₩109,840 | +1.56% | 1.5만 |
|---|
| 2026.05.27 | ₩109,492 | ₩109,492 | ₩108,152 | ₩108,795 | -0.64% | 1.5만 |
|---|
| 2026.05.26 | ₩108,085 | ₩109,389 | ₩108,085 | ₩109,389 | +1.21% | 1.9만 |
|---|
| 2026.05.22 | ₩104,828 | ₩105,217 | ₩104,252 | ₩104,252 | -0.55% | 2만 |
|---|
| 2026.05.21 | ₩102,845 | ₩104,520 | ₩102,791 | ₩104,011 | +1.13% | 7.7천 |
|---|
| 2026.05.20 | ₩101,370 | ₩102,886 | ₩101,370 | ₩102,737 | +1.35% | 3.6천 |
|---|
| 2026.05.19 | ₩99,575 | ₩101,558 | ₩99,534 | ₩100,540 | +0.97% | 1만 |
|---|
| 2026.05.18 | ₩103,247 | ₩103,247 | ₩101,143 | ₩101,907 | -1.30% | 2만 |
|---|
| 2026.05.15 | ₩101,846 | ₩102,670 | ₩101,746 | ₩101,920 | +0.07% | 1.2만 |
|---|
| 2026.05.14 | ₩105,217 | ₩106,121 | ₩105,217 | ₩106,053 | +0.79% | 8천 |
|---|
| 2026.05.13 | ₩104,339 | ₩105,151 | ₩104,339 | ₩104,801 | +0.44% | 5.1만 |
|---|
| 2026.05.12 | ₩103,568 | ₩103,689 | ₩101,478 | ₩102,778 | -0.76% | 1.5만 |
|---|
| 2026.05.11 | ₩106,503 | ₩107,006 | ₩106,182 | ₩106,503 | 0.00% | 8.5천 |
|---|
| 2026.05.08 | ₩105,632 | ₩106,892 | ₩105,632 | ₩106,879 | +1.18% | 2만 |
|---|
| 2026.05.07 | ₩106,061 | ₩106,088 | ₩104,252 | ₩104,252 | -1.71% | 7.6천 |
|---|
| 2026.05.06 | ₩104,909 | ₩105,806 | ₩104,523 | ₩105,659 | +0.72% | 1.1만 |
|---|
| 2026.05.05 | ₩102,175 | ₩103,287 | ₩102,175 | ₩102,858 | +0.67% | 6.7천 |
|---|
| 2026.05.04 | ₩101,290 | ₩101,290 | ₩99,735 | ₩100,003 | -1.27% | 1.2만 |
|---|
| 2026.05.01 | ₩100,633 | ₩101,190 | ₩100,233 | ₩100,233 | -0.40% | 2.4만 |
|---|
| 2026.04.30 | ₩98,797 | ₩100,526 | ₩98,556 | ₩100,003 | +1.22% | 1.5만 |
|---|
| 2026.04.29 | ₩98,462 | ₩98,678 | ₩97,792 | ₩97,792 | -0.68% | 3.7천 |
|---|
| 2026.04.28 | ₩97,980 | ₩98,529 | ₩97,926 | ₩98,395 | +0.42% | 6.3천 |
|---|
| 2026.04.27 | ₩99,802 | ₩99,802 | ₩99,173 | ₩99,173 | -0.63% | 1.3만 |
|---|
| 2026.04.24 | ₩98,864 | ₩99,333 | ₩98,697 | ₩99,253 | +0.39% | 2.2만 |
|---|
| 2026.04.23 | ₩97,873 | ₩98,275 | ₩96,318 | ₩97,055 | -0.84% | 3.5만 |
|---|
| 2026.04.22 | ₩98,181 | ₩99,092 | ₩98,167 | ₩98,931 | +0.76% | 1.1만 |
|---|
| 2026.04.21 | ₩98,301 | ₩98,502 | ₩96,532 | ₩96,961 | -1.36% | 1.9만 |
|---|
| 2026.04.20 | ₩97,779 | ₩98,127 | ₩97,524 | ₩97,806 | +0.03% | 1.8만 |
|---|
| 2026.04.17 | ₩98,811 | ₩99,675 | ₩98,663 | ₩98,690 | -0.12% | 9.4천 |
|---|
| 2026.04.16 | ₩96,181 | ₩96,921 | ₩96,030 | ₩96,506 | +0.34% | 3.1만 |
|---|
| 2026.04.15 | ₩95,795 | ₩96,224 | ₩95,715 | ₩96,023 | +0.24% | 3.3천 |
|---|
| 2026.04.14 | ₩95,232 | ₩96,104 | ₩95,085 | ₩96,104 | +0.91% | 2.2만 |
|---|
| 2026.04.13 | ₩92,767 | ₩94,549 | ₩92,767 | ₩94,335 | +1.69% | 7.3천 |
|---|
| 2026.04.10 | ₩93,557 | ₩93,577 | ₩93,115 | ₩93,209 | -0.37% | 12.4만 |
|---|
| 2026.04.09 | ₩92,505 | ₩93,242 | ₩91,902 | ₩92,834 | +0.35% | 1만 |
|---|
| 2026.04.08 | ₩93,343 | ₩93,356 | ₩92,133 | ₩92,914 | -0.46% | 1.1만 |
|---|
| 2026.04.07 | ₩87,687 | ₩88,974 | ₩85,315 | ₩87,781 | +0.11% | 7.5만 |
|---|
| 2026.04.06 | ₩87,594 | ₩87,781 | ₩87,325 | ₩87,486 | -0.12% | 7.2천 |
|---|
| 2026.04.02 | ₩84,913 | ₩87,406 | ₩84,779 | ₩86,562 | +1.94% | 1.4만 |
|---|
| 2026.04.01 | ₩87,741 | ₩88,465 | ₩87,513 | ₩87,513 | -0.26% | 6.4만 |
|---|
| 2026.03.31 | ₩84,444 | ₩86,923 | ₩84,297 | ₩86,923 | +2.94% | 2.1만 |
|---|
| 2026.03.30 | ₩84,940 | ₩84,940 | ₩83,292 | ₩83,635 | -1.54% | 9.1천 |
|---|
| 2026.03.27 | ₩84,833 | ₩85,382 | ₩84,478 | ₩84,538 | -0.35% | 7.5천 |
|---|
| 2026.03.26 | ₩86,414 | ₩86,776 | ₩84,860 | ₩84,860 | -1.80% | 1.1만 |
|---|
| 2026.03.25 | ₩87,996 | ₩88,424 | ₩87,862 | ₩87,892 | -0.12% | 4.5천 |
|---|
| 2026.03.24 | ₩86,066 | ₩87,017 | ₩86,066 | ₩86,535 | +0.54% | 6.3천 |
|---|
| 2026.03.23 | ₩87,795 | ₩89,155 | ₩87,795 | ₩88,719 | +1.05% | 3.8천 |
|---|
| 2026.03.20 | ₩87,929 | ₩87,929 | ₩85,543 | ₩85,543 | -2.71% | 6.8천 |
|---|
| 2026.03.19 | ₩86,468 | ₩88,880 | ₩86,468 | ₩88,733 | +2.62% | 4.8천 |
|---|
| 2026.03.18 | ₩89,054 | ₩89,176 | ₩87,970 | ₩87,970 | -1.22% | 2만 |
|---|
| 2026.03.17 | ₩89,604 | ₩89,791 | ₩89,202 | ₩89,443 | -0.18% | 1.4만 |
|---|
| 2026.03.16 | ₩87,969 | ₩88,759 | ₩87,955 | ₩88,666 | +0.79% | 1.5만 |
|---|
| 2026.03.13 | ₩87,252 | ₩87,272 | ₩85,719 | ₩85,757 | -1.71% | 8.7천 |
|---|
| 2026.03.12 | ₩87,982 | ₩87,982 | ₩86,093 | ₩86,093 | -2.15% | 2.2만 |
|---|
| 2026.03.11 | ₩88,974 | ₩89,684 | ₩88,719 | ₩89,108 | +0.15% | 1.2만 |
|---|
| 2026.03.10 | ₩88,934 | ₩90,649 | ₩88,424 | ₩88,867 | -0.08% | 1.4만 |
|---|
| 2026.03.09 | ₩85,784 | ₩88,960 | ₩85,623 | ₩88,867 | +3.59% | 5.9만 |
|---|
| 2026.03.06 | ₩86,655 | ₩87,734 | ₩86,280 | ₩87,165 | +0.59% | 1.7만 |
|---|
| 2026.03.05 | ₩88,840 | ₩89,202 | ₩86,937 | ₩87,875 | -1.09% | 1.8만 |
|---|
| 2026.03.04 | ₩89,027 | ₩90,783 | ₩88,733 | ₩89,952 | +1.04% | 1.6만 |
|---|
| 2026.03.03 | ₩88,438 | ₩89,966 | ₩86,642 | ₩89,363 | +1.05% | 9.2만 |
|---|
| 2026.03.02 | ₩93,035 | ₩94,482 | ₩92,914 | ₩93,852 | +0.88% | 9.9천 |
|---|
| 2026.02.27 | ₩94,978 | ₩95,795 | ₩94,911 | ₩95,554 | +0.61% | 1.2만 |
|---|
| 2026.02.26 | ₩96,894 | ₩96,894 | ₩94,978 | ₩95,594 | -1.34% | 2.7만 |
|---|
| 2026.02.25 | ₩96,238 | ₩96,385 | ₩95,892 | ₩96,117 | -0.13% | 9.6천 |
|---|
| 2026.02.24 | ₩94,629 | ₩95,661 | ₩94,629 | ₩95,179 | +0.58% | 1.1만 |
|---|
| 2026.02.23 | ₩93,946 | ₩94,028 | ₩93,249 | ₩93,423 | -0.56% | 7.3천 |
|---|
| 2026.02.20 | ₩92,847 | ₩94,495 | ₩92,847 | ₩94,375 | +1.65% | 5.2천 |
|---|
| 2026.02.19 | ₩91,855 | ₩92,224 | ₩91,775 | ₩92,150 | +0.32% | 1.2만 |
|---|
| 2026.02.18 | ₩92,096 | ₩92,901 | ₩92,043 | ₩92,445 | +0.38% | 1.1만 |
|---|
| 2026.02.17 | ₩91,681 | ₩92,311 | ₩91,132 | ₩92,003 | +0.35% | 1만 |
|---|
| 2026.02.13 | ₩91,641 | ₩92,432 | ₩91,024 | ₩92,230 | +0.64% | 1.1만 |
|---|
| 2026.02.12 | ₩93,048 | ₩93,236 | ₩91,507 | ₩91,587 | -1.57% | 1.7만 |
|---|
| 2026.02.11 | ₩91,775 | ₩92,499 | ₩91,453 | ₩92,499 | +0.79% | 7.1천 |
|---|
| 2026.02.10 | ₩90,890 | ₩90,890 | ₩90,528 | ₩90,528 | -0.40% | 2.8만 |
|---|
| 2026.02.09 | ₩89,872 | ₩90,803 | ₩89,858 | ₩90,515 | +0.72% | 1.8만 |
|---|
| 2026.02.06 | ₩88,960 | ₩89,818 | ₩88,840 | ₩89,684 | +0.81% | 1.3만 |
|---|
| 2026.02.05 | ₩87,580 | ₩88,491 | ₩87,520 | ₩87,714 | +0.15% | 2.4만 |
|---|
| 2026.02.04 | ₩89,992 | ₩89,992 | ₩88,103 | ₩88,264 | -1.92% | 1.3만 |
|---|
| 2026.02.03 | ₩89,765 | ₩89,765 | ₩88,438 | ₩89,108 | -0.73% | 2.5만 |
|---|
| 2026.02.02 | ₩87,017 | ₩88,672 | ₩87,017 | ₩88,344 | +1.52% | 9.4천 |
|---|
| 2026.01.30 | ₩88,773 | ₩88,893 | ₩87,480 | ₩87,634 | -1.28% | 1.2만 |
|---|
| 2026.01.29 | ₩89,724 | ₩89,724 | ₩88,116 | ₩89,107 | -0.69% | 9.8천 |
|---|
| 2026.01.28 | ₩89,925 | ₩89,925 | ₩89,128 | ₩89,858 | -0.07% | 4.3만 |
|---|
| 2026.01.27 | ₩88,625 | ₩89,510 | ₩88,625 | ₩89,309 | +0.77% | 1.2만 |
|---|
| 2026.01.26 | ₩87,694 | ₩88,036 | ₩87,526 | ₩87,594 | -0.11% | 1.8만 |
|---|
| 2026.01.23 | ₩86,508 | ₩87,500 | ₩86,508 | ₩87,299 | +0.91% | 1.4만 |
|---|
| 2026.01.22 | ₩86,696 | ₩87,151 | ₩86,696 | ₩86,776 | +0.09% | 1.4만 |
|---|
| 2026.01.21 | ₩85,449 | ₩86,448 | ₩85,369 | ₩85,959 | +0.60% | 1만 |
|---|
| 2026.01.20 | ₩84,786 | ₩85,302 | ₩84,632 | ₩84,632 | -0.18% | 1.2만 |
|---|
| 2026.01.16 | ₩85,436 | ₩85,436 | ₩84,880 | ₩85,235 | -0.24% | 3.6천 |
|---|
| 2026.01.15 | ₩85,394 | ₩85,757 | ₩85,208 | ₩85,208 | -0.22% | 1.1만 |
|---|
| 2026.01.14 | ₩84,605 | ₩84,860 | ₩84,310 | ₩84,860 | +0.30% | 5.4천 |
|---|
| 2026.01.13 | ₩84,391 | ₩84,391 | ₩83,928 | ₩84,122 | -0.32% | 7천 |
|---|
| 2026.01.12 | ₩83,828 | ₩84,558 | ₩83,828 | ₩84,523 | +0.83% | 8.7천 |
|---|
| 2026.01.09 | ₩83,600 | ₩83,986 | ₩83,439 | ₩83,841 | +0.29% | 1.3만 |
|---|
| 2026.01.08 | ₩83,640 | ₩83,640 | ₩83,158 | ₩83,385 | -0.30% | 5.7천 |
|---|
| 2026.01.07 | ₩84,042 | ₩84,069 | ₩83,627 | ₩83,761 | -0.33% | 3.7만 |
|---|
| 2026.01.06 | ₩83,854 | ₩84,136 | ₩83,747 | ₩84,096 | +0.29% | 1.5만 |
|---|
| 2026.01.05 | ₩83,144 | ₩83,278 | ₩82,796 | ₩83,198 | +0.06% | 1.6만 |
|---|
| 2026.01.02 | ₩82,260 | ₩82,755 | ₩82,206 | ₩82,755 | +0.60% | 1.3만 |
|---|
| 2025.12.31 | ₩81,281 | ₩81,965 | ₩81,107 | ₩81,107 | -0.21% | 3.2천 |
|---|
| 2025.12.30 | ₩81,120 | ₩81,255 | ₩81,013 | ₩81,201 | +0.10% | 5.1천 |
|---|
| 2025.12.29 | ₩80,692 | ₩81,080 | ₩80,584 | ₩80,919 | +0.28% | 1.1만 |
|---|
| 2025.12.26 | ₩80,544 | ₩80,879 | ₩80,464 | ₩80,839 | +0.37% | 6.7천 |
|---|
| 2025.12.24 | ₩80,290 | ₩80,531 | ₩80,022 | ₩80,370 | +0.10% | 1.6천 |
|---|
| 2025.12.23 | ₩79,794 | ₩80,357 | ₩79,767 | ₩80,303 | +0.64% | 1.3만 |
|---|
| 2025.12.22 | ₩79,619 | ₩79,767 | ₩78,534 | ₩79,713 | +0.12% | 1.4만 |
|---|
| 2025.12.19 | ₩78,963 | ₩79,700 | ₩78,963 | ₩79,365 | +0.51% | 6.1천 |
|---|
| 2025.12.18 | ₩78,433 | ₩78,668 | ₩78,373 | ₩78,373 | -0.08% | 1.1만 |
|---|
| 2025.12.17 | ₩78,400 | ₩78,467 | ₩77,435 | ₩77,582 | -1.04% | 8천 |
|---|
| 2025.12.16 | ₩78,119 | ₩78,307 | ₩77,757 | ₩78,092 | -0.03% | 1.2만 |
|---|
| 2025.12.15 | ₩79,231 | ₩79,429 | ₩79,030 | ₩79,030 | -0.25% | 8.8천 |
|---|
| 2025.12.12 | ₩79,727 | ₩79,780 | ₩78,722 | ₩78,735 | -1.24% | 7.5천 |
|---|
| 2025.12.11 | ₩79,633 | ₩79,909 | ₩79,619 | ₩79,767 | +0.17% | 4천 |
|---|
| 2025.12.10 | ₩79,512 | ₩80,397 | ₩79,325 | ₩80,102 | +0.74% | 1.2만 |
|---|
| 2025.12.09 | ₩79,110 | ₩79,485 | ₩79,077 | ₩79,485 | +0.47% | 7.3천 |
|---|
| 2025.12.08 | ₩79,351 | ₩79,392 | ₩78,849 | ₩79,110 | -0.30% | 1.7만 |
|---|
| 2025.12.05 | ₩79,418 | ₩79,700 | ₩79,057 | ₩79,217 | -0.25% | 4.1천 |
|---|
| 2025.12.04 | ₩79,057 | ₩79,057 | ₩78,681 | ₩78,990 | -0.08% | 1.2만 |
|---|
| 2025.12.03 | ₩78,695 | ₩79,003 | ₩78,695 | ₩79,003 | +0.39% | 1만 |
|---|
| 2025.12.02 | ₩78,856 | ₩78,856 | ₩78,480 | ₩78,775 | -0.10% | 2.8만 |
|---|
| 2025.12.01 | ₩78,681 | ₩78,759 | ₩78,494 | ₩78,507 | -0.22% | 6.6천 |
|---|
| 2025.11.28 | ₩78,636 | ₩78,856 | ₩78,636 | ₩78,856 | +0.28% | 6.1천 |
|---|
| 2025.11.26 | ₩78,198 | ₩78,708 | ₩78,198 | ₩78,601 | +0.52% | 4.6천 |
|---|
| 2025.11.25 | ₩77,207 | ₩77,844 | ₩77,046 | ₩77,810 | +0.78% | 4.6천 |
|---|
| 2025.11.24 | ₩77,221 | ₩77,556 | ₩77,221 | ₩77,556 | +0.43% | 5.5천 |
|---|
| 2025.11.21 | ₩76,591 | ₩77,062 | ₩76,309 | ₩76,993 | +0.52% | 1.2만 |
|---|
| 2025.11.20 | ₩78,936 | ₩78,936 | ₩77,166 | ₩77,167 | -2.24% | 5.5천 |
|---|
| 2025.11.19 | ₩78,333 | ₩78,333 | ₩77,783 | ₩78,078 | -0.33% | 6.1천 |
|---|
| 2025.11.18 | ₩78,011 | ₩78,325 | ₩77,797 | ₩78,212 | +0.26% | 6.2천 |
|---|
| 2025.11.17 | ₩79,217 | ₩79,258 | ₩78,306 | ₩78,655 | -0.71% | 8천 |
|---|
| 2025.11.14 | ₩79,405 | ₩79,646 | ₩79,392 | ₩79,392 | -0.02% | 4.2천 |
|---|
| 2025.11.13 | ₩79,861 | ₩79,861 | ₩78,949 | ₩78,949 | -1.14% | 3.8천 |
|---|
| 2025.11.12 | ₩79,993 | ₩80,075 | ₩79,878 | ₩79,968 | -0.03% | 3.7천 |
|---|
| 2025.11.11 | ₩79,767 | ₩80,008 | ₩79,687 | ₩79,920 | +0.19% | 4.2천 |
|---|
| 2025.11.10 | ₩79,397 | ₩79,780 | ₩79,150 | ₩79,780 | +0.48% | 9.4천 |
|---|
| 2025.11.07 | ₩77,998 | ₩78,333 | ₩77,984 | ₩78,333 | +0.43% | 1.8천 |
|---|
| 2025.11.06 | ₩79,217 | ₩79,217 | ₩78,495 | ₩78,547 | -0.85% | 6.3천 |
|---|
| 2025.11.05 | ₩79,298 | ₩79,847 | ₩79,298 | ₩79,687 | +0.49% | 1만 |
|---|
| 2025.11.04 | ₩79,539 | ₩79,579 | ₩78,869 | ₩78,949 | -0.74% | 1.8만 |
|---|
| 2025.11.03 | ₩80,316 | ₩80,645 | ₩80,316 | ₩80,544 | +0.28% | 7.8천 |
|---|
| 2025.10.31 | ₩79,955 | ₩79,955 | ₩79,666 | ₩79,821 | -0.17% | 3.9천 |
|---|
| 2025.10.30 | ₩79,834 | ₩79,955 | ₩79,723 | ₩79,723 | -0.14% | 2.5천 |
|---|
| 2025.10.29 | ₩80,812 | ₩80,812 | ₩80,303 | ₩80,316 | -0.61% | 4.7천 |
|---|
| 2025.10.28 | ₩79,619 | ₩80,169 | ₩79,619 | ₩80,035 | +0.52% | 4.8천 |
|---|
| 2025.10.27 | ₩79,606 | ₩79,861 | ₩79,593 | ₩79,861 | +0.32% | 8.9천 |
|---|
| 2025.10.24 | ₩79,405 | ₩79,418 | ₩79,244 | ₩79,325 | -0.10% | 1만 |
|---|
| 2025.10.23 | ₩78,735 | ₩79,030 | ₩78,735 | ₩78,909 | +0.22% | 3.7만 |
|---|
| 2025.10.22 | ₩78,668 | ₩78,748 | ₩78,435 | ₩78,467 | -0.26% | 3.3천 |
|---|
| 2025.10.21 | ₩78,333 | ₩78,513 | ₩78,220 | ₩78,220 | -0.14% | 3.3천 |
|---|
| 2025.10.20 | ₩78,775 | ₩79,104 | ₩78,775 | ₩78,963 | +0.24% | 4.8천 |
|---|
| 2025.10.17 | ₩77,944 | ₩78,145 | ₩77,502 | ₩78,105 | +0.21% | 6.8천 |
|---|
| 2025.10.16 | ₩78,199 | ₩78,460 | ₩77,904 | ₩78,132 | -0.09% | 4.7천 |
|---|
| 2025.10.15 | ₩77,368 | ₩77,623 | ₩77,166 | ₩77,609 | +0.31% | 8.2천 |
|---|
| 2025.10.14 | ₩75,746 | ₩76,571 | ₩75,746 | ₩76,242 | +0.65% | 5천 |
|---|
| 2025.10.13 | ₩76,644 | ₩76,979 | ₩76,510 | ₩76,859 | +0.28% | 4.9천 |
|---|
| 2025.10.10 | ₩75,411 | ₩75,411 | ₩74,889 | ₩74,889 | -0.69% | 2.7천 |
|---|