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 | ₩107,377 | ₩107,377 | ₩106,927 | ₩107,313 | -0.06% | 5.9천 |
| 2026.10.08 | ₩107,202 | ₩107,443 | ₩106,138 | ₩106,277 | -0.86% | 1.9만 |
| 2026.10.07 | ₩107,979 | ₩108,705 | ₩107,846 | ₩108,617 | +0.59% | 5.9천 |
| 2026.10.06 | ₩110,507 | ₩110,806 | ₩109,958 | ₩109,958 | -0.50% | 1.6만 |
| 2026.10.05 | ₩110,578 | ₩110,746 | ₩110,431 | ₩110,532 | -0.04% | 8.6천 |
| 2026.10.02 | ₩109,801 | ₩109,801 | ₩108,960 | ₩109,462 | -0.31% | 2.1만 |
| 2026.10.01 | ₩106,505 | ₩107,117 | ₩106,045 | ₩107,117 | +0.57% | 3.9만 |
| 2026.09.30 | ₩107,309 | ₩107,309 | ₩106,585 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,786 |
| -0.49% |
| 2.3만 |
| 2026.09.29 | ₩107,644 | ₩108,059 | ₩107,389 | ₩107,975 | +0.31% | 3.3천 |
|---|
| 2026.09.28 | ₩107,054 | ₩107,322 | ₩106,022 | ₩107,081 | +0.03% | 2만 |
|---|
| 2026.09.25 | ₩108,153 | ₩108,790 | ₩107,684 | ₩108,362 | +0.19% | 4.6만 |
|---|
| 2026.09.24 | ₩107,805 | ₩107,805 | ₩106,947 | ₩107,202 | -0.56% | 2.7만 |
|---|
| 2026.09.23 | ₩109,145 | ₩109,171 | ₩107,612 | ₩107,724 | -1.30% | 4.7만 |
|---|
| 2026.09.22 | ₩108,568 | ₩109,724 | ₩108,354 | ₩109,724 | +1.06% | 6.8만 |
|---|
| 2026.09.21 | ₩109,279 | ₩110,203 | ₩109,279 | ₩110,179 | +0.82% | 3.4만 |
|---|
| 2026.09.18 | ₩106,974 | ₩107,383 | ₩106,237 | ₩107,383 | +0.38% | 5.5만 |
|---|
| 2026.09.17 | ₩107,108 | ₩107,498 | ₩107,108 | ₩107,357 | +0.23% | 3.8천 |
|---|
| 2026.09.16 | ₩106,140 | ₩106,520 | ₩104,629 | ₩104,937 | -1.13% | 8.2천 |
|---|
| 2026.09.15 | ₩105,004 | ₩105,004 | ₩104,241 | ₩104,581 | -0.40% | 7.5천 |
|---|
| 2026.09.14 | ₩105,426 | ₩105,888 | ₩104,763 | ₩105,125 | -0.29% | 1.4만 |
|---|
| 2026.09.11 | ₩108,957 | ₩108,982 | ₩108,461 | ₩108,753 | -0.19% | 2.6만 |
|---|
| 2026.09.10 | ₩107,738 | ₩108,006 | ₩107,001 | ₩107,089 | -0.60% | 1.1만 |
|---|
| 2026.09.09 | ₩109,560 | ₩109,882 | ₩109,212 | ₩109,520 | -0.04% | 8.9천 |
|---|
| 2026.09.08 | ₩109,709 | ₩109,969 | ₩109,104 | ₩109,265 | -0.40% | 10만 |
|---|
| 2026.09.04 | ₩107,510 | ₩109,145 | ₩107,510 | ₩108,984 | +1.37% | 7.1만 |
|---|
| 2026.09.03 | ₩106,695 | ₩107,429 | ₩106,116 | ₩107,027 | +0.31% | 1.6만 |
|---|
| 2026.09.02 | ₩106,317 | ₩106,813 | ₩105,996 | ₩106,759 | +0.42% | 2만 |
|---|
| 2026.09.01 | ₩106,223 | ₩106,855 | ₩105,781 | ₩105,908 | -0.30% | 1.1만 |
|---|
| 2026.08.31 | ₩106,304 | ₩106,719 | ₩105,876 | ₩105,955 | -0.33% | 1.6만 |
|---|
| 2026.08.28 | ₩107,342 | ₩107,610 | ₩106,143 | ₩106,532 | -0.76% | 3.4만 |
|---|
| 2026.08.27 | ₩106,518 | ₩106,893 | ₩106,518 | ₩106,853 | +0.31% | 5천 |
|---|
| 2026.08.26 | ₩106,506 | ₩106,506 | ₩106,036 | ₩106,164 | -0.32% | 5.6천 |
|---|
| 2026.08.25 | ₩105,667 | ₩106,089 | ₩105,594 | ₩105,996 | +0.31% | 1.3만 |
|---|
| 2026.08.24 | ₩104,401 | ₩104,401 | ₩103,476 | ₩103,852 | -0.53% | 1만 |
|---|
| 2026.08.21 | ₩105,701 | ₩105,701 | ₩105,058 | ₩105,058 | -0.61% | 4.7만 |
|---|
| 2026.08.20 | ₩104,696 | ₩104,903 | ₩104,361 | ₩104,646 | -0.05% | 7.6천 |
|---|
| 2026.08.19 | ₩104,991 | ₩104,991 | ₩103,677 | ₩104,153 | -0.80% | 9.4천 |
|---|
| 2026.08.18 | ₩103,999 | ₩104,146 | ₩102,565 | ₩102,579 | -1.37% | 2.3만 |
|---|
| 2026.08.17 | ₩106,371 | ₩107,496 | ₩106,130 | ₩106,174 | -0.19% | 10.6만 |
|---|
| 2026.08.14 | ₩106,183 | ₩106,183 | ₩104,970 | ₩105,221 | -0.91% | 1.2만 |
|---|
| 2026.08.13 | ₩105,996 | ₩106,022 | ₩105,446 | ₩105,446 | -0.52% | 7.5천 |
|---|
| 2026.08.12 | ₩105,426 | ₩105,426 | ₩104,803 | ₩104,803 | -0.59% | 1.6만 |
|---|
| 2026.08.11 | ₩103,436 | ₩103,600 | ₩102,418 | ₩102,940 | -0.48% | 5.5만 |
|---|
| 2026.08.10 | ₩102,190 | ₩102,324 | ₩102,040 | ₩102,040 | -0.15% | 2.1만 |
|---|
| 2026.08.07 | ₩102,450 | ₩102,847 | ₩102,083 | ₩102,725 | +0.27% | 2.4만 |
|---|
| 2026.08.06 | ₩102,215 | ₩103,034 | ₩102,110 | ₩102,110 | -0.10% | 1.2만 |
|---|
| 2026.08.05 | ₩103,597 | ₩103,597 | ₩102,960 | ₩103,058 | -0.52% | 1.1만 |
|---|
| 2026.08.04 | ₩102,699 | ₩103,691 | ₩102,485 | ₩103,141 | +0.43% | 1.8만 |
|---|
| 2026.08.03 | ₩98,491 | ₩99,845 | ₩98,491 | ₩99,693 | +1.22% | 2만 |
|---|
| 2026.07.31 | ₩98,076 | ₩99,161 | ₩97,875 | ₩98,451 | +0.38% | 1.4만 |
|---|
| 2026.07.30 | ₩96,843 | ₩98,344 | ₩96,843 | ₩98,246 | +1.45% | 2.5만 |
|---|
| 2026.07.29 | ₩95,302 | ₩96,749 | ₩93,734 | ₩93,842 | -1.53% | 1.4만 |
|---|
| 2026.07.28 | ₩96,950 | ₩97,687 | ₩96,146 | ₩96,937 | -0.01% | 1.3만 |
|---|
| 2026.07.27 | ₩101,024 | ₩101,024 | ₩98,642 | ₩99,403 | -1.60% | 6만 |
|---|
| 2026.07.24 | ₩99,996 | ₩100,863 | ₩99,626 | ₩99,626 | -0.37% | 5.1천 |
|---|
| 2026.07.23 | ₩101,620 | ₩102,008 | ₩101,185 | ₩101,654 | +0.03% | 6.2천 |
|---|
| 2026.07.22 | ₩102,766 | ₩103,007 | ₩102,445 | ₩102,445 | -0.31% | 1.6만 |
|---|
| 2026.07.21 | ₩102,150 | ₩103,039 | ₩102,150 | ₩102,900 | +0.73% | 9.3천 |
|---|
| 2026.07.20 | ₩100,402 | ₩100,649 | ₩99,429 | ₩99,429 | -0.97% | 7.2천 |
|---|
| 2026.07.17 | ₩98,585 | ₩101,279 | ₩98,585 | ₩100,140 | +1.58% | 2.6만 |
|---|
| 2026.07.16 | ₩101,962 | ₩102,296 | ₩101,426 | ₩101,519 | -0.44% | 2.1천 |
|---|
| 2026.07.15 | ₩104,850 | ₩104,857 | ₩102,867 | ₩104,057 | -0.76% | 2.3만 |
|---|
| 2026.07.14 | ₩104,280 | ₩104,749 | ₩103,825 | ₩104,702 | +0.40% | 8.1천 |
|---|
| 2026.07.13 | ₩103,959 | ₩104,109 | ₩103,088 | ₩103,088 | -0.84% | 2만 |
|---|
| 2026.07.10 | ₩106,465 | ₩107,463 | ₩106,357 | ₩107,054 | +0.55% | 1.2만 |
|---|
| 2026.07.09 | ₩106,853 | ₩107,188 | ₩106,625 | ₩106,625 | -0.21% | 6.1천 |
|---|
| 2026.07.08 | ₩104,562 | ₩105,754 | ₩103,892 | ₩105,647 | +1.04% | 1.9만 |
|---|
| 2026.07.07 | ₩105,795 | ₩106,237 | ₩104,721 | ₩105,178 | -0.58% | 3.7만 |
|---|
| 2026.07.06 | ₩108,475 | ₩109,171 | ₩108,475 | ₩108,595 | +0.11% | 1.2만 |
|---|
| 2026.07.02 | ₩107,376 | ₩108,099 | ₩104,374 | ₩105,687 | -1.57% | 4.8만 |
|---|
| 2026.07.01 | ₩108,032 | ₩108,556 | ₩106,746 | ₩106,746 | -1.19% | 1.5만 |
|---|
| 2026.06.30 | ₩109,506 | ₩110,793 | ₩109,506 | ₩110,702 | +1.09% | 4.2만 |
|---|
| 2026.06.29 | ₩106,766 | ₩108,850 | ₩106,491 | ₩108,823 | +1.93% | 1.3만 |
|---|
| 2026.06.26 | ₩107,523 | ₩109,346 | ₩107,496 | ₩108,220 | +0.65% | 3.6만 |
|---|
| 2026.06.25 | ₩111,168 | ₩111,168 | ₩109,098 | ₩109,573 | -1.43% | 1.5만 |
|---|
| 2026.06.24 | ₩108,488 | ₩108,850 | ₩107,295 | ₩108,233 | -0.23% | 1.7만 |
|---|
| 2026.06.23 | ₩108,006 | ₩109,741 | ₩107,738 | ₩107,738 | -0.25% | 4.4만 |
|---|
| 2026.06.22 | ₩115,831 | ₩116,140 | ₩115,188 | ₩115,389 | -0.38% | 3.9만 |
|---|
| 2026.06.18 | ₩114,156 | ₩115,175 | ₩114,156 | ₩114,679 | +0.46% | 8.3천 |
|---|
| 2026.06.17 | ₩112,374 | ₩113,023 | ₩110,712 | ₩110,738 | -1.46% | 1.3만 |
|---|
| 2026.06.16 | ₩111,784 | ₩112,361 | ₩110,136 | ₩110,136 | -1.47% | 3.5만 |
|---|
| 2026.06.15 | ₩112,240 | ₩112,655 | ₩111,900 | ₩112,361 | +0.11% | 2.4만 |
|---|
| 2026.06.12 | ₩108,006 | ₩109,212 | ₩107,429 | ₩108,622 | +0.57% | 1.6만 |
|---|
| 2026.06.11 | ₩104,448 | ₩108,609 | ₩104,448 | ₩108,180 | +3.57% | 8.7천 |
|---|
| 2026.06.10 | ₩104,012 | ₩105,393 | ₩102,847 | ₩102,847 | -1.12% | 1.2만 |
|---|
| 2026.06.09 | ₩107,242 | ₩107,362 | ₩102,049 | ₩104,562 | -2.50% | 2.4만 |
|---|
| 2026.06.08 | ₩104,374 | ₩105,259 | ₩104,267 | ₩104,723 | +0.33% | 3.5만 |
|---|
| 2026.06.05 | ₩106,089 | ₩106,156 | ₩102,177 | ₩102,490 | -3.39% | 4.1만 |
|---|
| 2026.06.04 | ₩109,734 | ₩110,558 | ₩109,011 | ₩110,217 | +0.44% | 1.7만 |
|---|
| 2026.06.03 | ₩111,744 | ₩111,744 | ₩110,766 | ₩111,195 | -0.49% | 6.1만 |
|---|
| 2026.06.02 | ₩111,007 | ₩112,307 | ₩111,007 | ₩112,186 | +1.06% | 6.4만 |
|---|
| 2026.06.01 | ₩110,471 | ₩112,465 | ₩110,471 | ₩111,717 | +1.13% | 1.4만 |
|---|
| 2026.05.29 | ₩109,748 | ₩110,150 | ₩109,508 | ₩109,815 | +0.06% | 1.5만 |
|---|
| 2026.05.28 | ₩108,140 | ₩110,242 | ₩107,766 | ₩109,828 | +1.56% | 1.5만 |
|---|
| 2026.05.27 | ₩109,480 | ₩109,480 | ₩108,140 | ₩108,783 | -0.64% | 1.5만 |
|---|
| 2026.05.26 | ₩108,073 | ₩109,376 | ₩108,073 | ₩109,376 | +1.21% | 1.9만 |
|---|
| 2026.05.22 | ₩104,816 | ₩105,205 | ₩104,240 | ₩104,240 | -0.55% | 2만 |
|---|
| 2026.05.21 | ₩102,833 | ₩104,508 | ₩102,780 | ₩103,999 | +1.13% | 7.7천 |
|---|
| 2026.05.20 | ₩101,359 | ₩102,875 | ₩101,359 | ₩102,726 | +1.35% | 3.6천 |
|---|
| 2026.05.19 | ₩99,563 | ₩101,547 | ₩99,523 | ₩100,528 | +0.97% | 1만 |
|---|
| 2026.05.18 | ₩103,235 | ₩103,235 | ₩101,131 | ₩101,895 | -1.30% | 2만 |
|---|
| 2026.05.15 | ₩101,835 | ₩102,659 | ₩101,734 | ₩101,909 | +0.07% | 1.2만 |
|---|
| 2026.05.14 | ₩105,205 | ₩106,109 | ₩105,205 | ₩106,041 | +0.79% | 8천 |
|---|
| 2026.05.13 | ₩104,327 | ₩105,139 | ₩104,327 | ₩104,790 | +0.44% | 5.1만 |
|---|
| 2026.05.12 | ₩103,557 | ₩103,677 | ₩101,466 | ₩102,766 | -0.76% | 1.5만 |
|---|
| 2026.05.11 | ₩106,491 | ₩106,994 | ₩106,170 | ₩106,491 | 0.00% | 8.5천 |
|---|
| 2026.05.08 | ₩105,620 | ₩106,880 | ₩105,620 | ₩106,867 | +1.18% | 2만 |
|---|
| 2026.05.07 | ₩106,049 | ₩106,076 | ₩104,240 | ₩104,240 | -1.71% | 7.6천 |
|---|
| 2026.05.06 | ₩104,897 | ₩105,795 | ₩104,511 | ₩105,647 | +0.72% | 1.1만 |
|---|
| 2026.05.05 | ₩102,163 | ₩103,275 | ₩102,163 | ₩102,847 | +0.67% | 6.7천 |
|---|
| 2026.05.04 | ₩101,279 | ₩101,279 | ₩99,724 | ₩99,992 | -1.27% | 1.2만 |
|---|
| 2026.05.01 | ₩100,622 | ₩101,178 | ₩100,221 | ₩100,221 | -0.40% | 2.4만 |
|---|
| 2026.04.30 | ₩98,786 | ₩100,515 | ₩98,545 | ₩99,992 | +1.22% | 1.5만 |
|---|
| 2026.04.29 | ₩98,451 | ₩98,667 | ₩97,781 | ₩97,781 | -0.68% | 3.7천 |
|---|
| 2026.04.28 | ₩97,969 | ₩98,518 | ₩97,915 | ₩98,384 | +0.42% | 6.3천 |
|---|
| 2026.04.27 | ₩99,791 | ₩99,791 | ₩99,161 | ₩99,161 | -0.63% | 1.3만 |
|---|
| 2026.04.24 | ₩98,853 | ₩99,322 | ₩98,686 | ₩99,242 | +0.39% | 2.2만 |
|---|
| 2026.04.23 | ₩97,862 | ₩98,264 | ₩96,307 | ₩97,044 | -0.84% | 3.5만 |
|---|
| 2026.04.22 | ₩98,170 | ₩99,081 | ₩98,156 | ₩98,920 | +0.76% | 1.1만 |
|---|
| 2026.04.21 | ₩98,290 | ₩98,491 | ₩96,522 | ₩96,950 | -1.36% | 1.9만 |
|---|
| 2026.04.20 | ₩97,768 | ₩98,116 | ₩97,513 | ₩97,795 | +0.03% | 1.8만 |
|---|
| 2026.04.17 | ₩98,800 | ₩99,664 | ₩98,652 | ₩98,679 | -0.12% | 9.4천 |
|---|
| 2026.04.16 | ₩96,171 | ₩96,910 | ₩96,019 | ₩96,495 | +0.34% | 3.1만 |
|---|
| 2026.04.15 | ₩95,785 | ₩96,213 | ₩95,704 | ₩96,012 | +0.24% | 3.3천 |
|---|
| 2026.04.14 | ₩95,222 | ₩96,093 | ₩95,074 | ₩96,093 | +0.91% | 2.2만 |
|---|
| 2026.04.13 | ₩92,756 | ₩94,538 | ₩92,756 | ₩94,324 | +1.69% | 7.3천 |
|---|
| 2026.04.10 | ₩93,547 | ₩93,567 | ₩93,105 | ₩93,198 | -0.37% | 12.4만 |
|---|
| 2026.04.09 | ₩92,495 | ₩93,232 | ₩91,892 | ₩92,823 | +0.35% | 1만 |
|---|
| 2026.04.08 | ₩93,332 | ₩93,346 | ₩92,122 | ₩92,904 | -0.46% | 1.1만 |
|---|
| 2026.04.07 | ₩87,678 | ₩88,964 | ₩85,306 | ₩87,771 | +0.11% | 7.5만 |
|---|
| 2026.04.06 | ₩87,584 | ₩87,771 | ₩87,316 | ₩87,477 | -0.12% | 7.2천 |
|---|
| 2026.04.02 | ₩84,904 | ₩87,396 | ₩84,770 | ₩86,552 | +1.94% | 1.4만 |
|---|
| 2026.04.01 | ₩87,731 | ₩88,455 | ₩87,503 | ₩87,503 | -0.26% | 6.4만 |
|---|
| 2026.03.31 | ₩84,435 | ₩86,914 | ₩84,287 | ₩86,914 | +2.94% | 2.1만 |
|---|
| 2026.03.30 | ₩84,930 | ₩84,930 | ₩83,282 | ₩83,625 | -1.54% | 9.1천 |
|---|
| 2026.03.27 | ₩84,823 | ₩85,373 | ₩84,468 | ₩84,528 | -0.35% | 7.5천 |
|---|
| 2026.03.26 | ₩86,404 | ₩86,766 | ₩84,850 | ₩84,850 | -1.80% | 1.1만 |
|---|
| 2026.03.25 | ₩87,986 | ₩88,415 | ₩87,852 | ₩87,883 | -0.12% | 4.5천 |
|---|
| 2026.03.24 | ₩86,056 | ₩87,007 | ₩86,056 | ₩86,525 | +0.54% | 6.3천 |
|---|
| 2026.03.23 | ₩87,785 | ₩89,145 | ₩87,785 | ₩88,709 | +1.05% | 3.8천 |
|---|
| 2026.03.20 | ₩87,919 | ₩87,919 | ₩85,533 | ₩85,533 | -2.71% | 6.8천 |
|---|
| 2026.03.19 | ₩86,458 | ₩88,870 | ₩86,458 | ₩88,723 | +2.62% | 4.8천 |
|---|
| 2026.03.18 | ₩89,044 | ₩89,166 | ₩87,960 | ₩87,960 | -1.22% | 2만 |
|---|
| 2026.03.17 | ₩89,594 | ₩89,781 | ₩89,192 | ₩89,433 | -0.18% | 1.4만 |
|---|
| 2026.03.16 | ₩87,959 | ₩88,750 | ₩87,946 | ₩88,656 | +0.79% | 1.5만 |
|---|
| 2026.03.13 | ₩87,242 | ₩87,262 | ₩85,709 | ₩85,748 | -1.71% | 8.7천 |
|---|
| 2026.03.12 | ₩87,972 | ₩87,972 | ₩86,083 | ₩86,083 | -2.15% | 2.2만 |
|---|
| 2026.03.11 | ₩88,964 | ₩89,674 | ₩88,709 | ₩89,098 | +0.15% | 1.2만 |
|---|
| 2026.03.10 | ₩88,924 | ₩90,639 | ₩88,415 | ₩88,857 | -0.08% | 1.4만 |
|---|
| 2026.03.09 | ₩85,775 | ₩88,951 | ₩85,614 | ₩88,857 | +3.59% | 5.9만 |
|---|
| 2026.03.06 | ₩86,646 | ₩87,724 | ₩86,270 | ₩87,155 | +0.59% | 1.7만 |
|---|
| 2026.03.05 | ₩88,830 | ₩89,192 | ₩86,927 | ₩87,865 | -1.09% | 1.8만 |
|---|
| 2026.03.04 | ₩89,018 | ₩90,773 | ₩88,723 | ₩89,942 | +1.04% | 1.6만 |
|---|
| 2026.03.03 | ₩88,428 | ₩89,956 | ₩86,632 | ₩89,353 | +1.05% | 9.2만 |
|---|
| 2026.03.02 | ₩93,024 | ₩94,471 | ₩92,904 | ₩93,842 | +0.88% | 9.9천 |
|---|
| 2026.02.27 | ₩94,967 | ₩95,785 | ₩94,900 | ₩95,543 | +0.61% | 1.2만 |
|---|
| 2026.02.26 | ₩96,883 | ₩96,883 | ₩94,967 | ₩95,584 | -1.34% | 2.7만 |
|---|
| 2026.02.25 | ₩96,227 | ₩96,374 | ₩95,881 | ₩96,106 | -0.13% | 9.6천 |
|---|
| 2026.02.24 | ₩94,619 | ₩95,651 | ₩94,619 | ₩95,168 | +0.58% | 1.1만 |
|---|
| 2026.02.23 | ₩93,935 | ₩94,017 | ₩93,239 | ₩93,413 | -0.56% | 7.3천 |
|---|
| 2026.02.20 | ₩92,837 | ₩94,485 | ₩92,837 | ₩94,364 | +1.65% | 5.2천 |
|---|
| 2026.02.19 | ₩91,845 | ₩92,213 | ₩91,765 | ₩92,140 | +0.32% | 1.2만 |
|---|
| 2026.02.18 | ₩92,086 | ₩92,890 | ₩92,033 | ₩92,435 | +0.38% | 1.1만 |
|---|
| 2026.02.17 | ₩91,671 | ₩92,301 | ₩91,121 | ₩91,992 | +0.35% | 1만 |
|---|
| 2026.02.13 | ₩91,631 | ₩92,421 | ₩91,014 | ₩92,220 | +0.64% | 1.1만 |
|---|
| 2026.02.12 | ₩93,038 | ₩93,225 | ₩91,497 | ₩91,577 | -1.57% | 1.7만 |
|---|
| 2026.02.11 | ₩91,765 | ₩92,488 | ₩91,443 | ₩92,488 | +0.79% | 7.1천 |
|---|
| 2026.02.10 | ₩90,880 | ₩90,880 | ₩90,518 | ₩90,518 | -0.40% | 2.8만 |
|---|
| 2026.02.09 | ₩89,862 | ₩90,793 | ₩89,848 | ₩90,505 | +0.72% | 1.8만 |
|---|
| 2026.02.06 | ₩88,951 | ₩89,808 | ₩88,830 | ₩89,674 | +0.81% | 1.3만 |
|---|
| 2026.02.05 | ₩87,570 | ₩88,482 | ₩87,510 | ₩87,704 | +0.15% | 2.4만 |
|---|
| 2026.02.04 | ₩89,982 | ₩89,982 | ₩88,093 | ₩88,254 | -1.92% | 1.3만 |
|---|
| 2026.02.03 | ₩89,755 | ₩89,755 | ₩88,428 | ₩89,098 | -0.73% | 2.5만 |
|---|
| 2026.02.02 | ₩87,007 | ₩88,662 | ₩87,007 | ₩88,334 | +1.52% | 9.4천 |
|---|
| 2026.01.30 | ₩88,763 | ₩88,884 | ₩87,470 | ₩87,624 | -1.28% | 1.2만 |
|---|
| 2026.01.29 | ₩89,714 | ₩89,714 | ₩88,106 | ₩89,097 | -0.69% | 9.8천 |
|---|
| 2026.01.28 | ₩89,915 | ₩89,915 | ₩89,118 | ₩89,848 | -0.07% | 4.3만 |
|---|
| 2026.01.27 | ₩88,616 | ₩89,500 | ₩88,616 | ₩89,299 | +0.77% | 1.2만 |
|---|
| 2026.01.26 | ₩87,684 | ₩88,026 | ₩87,517 | ₩87,584 | -0.11% | 1.8만 |
|---|
| 2026.01.23 | ₩86,498 | ₩87,490 | ₩86,498 | ₩87,289 | +0.91% | 1.4만 |
|---|
| 2026.01.22 | ₩86,686 | ₩87,141 | ₩86,686 | ₩86,766 | +0.09% | 1.4만 |
|---|
| 2026.01.21 | ₩85,440 | ₩86,438 | ₩85,359 | ₩85,949 | +0.60% | 1만 |
|---|
| 2026.01.20 | ₩84,776 | ₩85,292 | ₩84,622 | ₩84,622 | -0.18% | 1.2만 |
|---|
| 2026.01.16 | ₩85,426 | ₩85,426 | ₩84,870 | ₩85,225 | -0.24% | 3.6천 |
|---|
| 2026.01.15 | ₩85,385 | ₩85,748 | ₩85,198 | ₩85,198 | -0.22% | 1.1만 |
|---|
| 2026.01.14 | ₩84,595 | ₩84,850 | ₩84,301 | ₩84,850 | +0.30% | 5.4천 |
|---|
| 2026.01.13 | ₩84,381 | ₩84,381 | ₩83,919 | ₩84,113 | -0.32% | 7천 |
|---|
| 2026.01.12 | ₩83,818 | ₩84,549 | ₩83,818 | ₩84,514 | +0.83% | 8.7천 |
|---|
| 2026.01.09 | ₩83,590 | ₩83,976 | ₩83,430 | ₩83,832 | +0.29% | 1.3만 |
|---|
| 2026.01.08 | ₩83,631 | ₩83,631 | ₩83,148 | ₩83,376 | -0.30% | 5.7천 |
|---|
| 2026.01.07 | ₩84,033 | ₩84,059 | ₩83,617 | ₩83,751 | -0.33% | 3.7만 |
|---|
| 2026.01.06 | ₩83,845 | ₩84,126 | ₩83,738 | ₩84,086 | +0.29% | 1.5만 |
|---|
| 2026.01.05 | ₩83,135 | ₩83,269 | ₩82,786 | ₩83,188 | +0.06% | 1.6만 |
|---|
| 2026.01.02 | ₩82,250 | ₩82,746 | ₩82,197 | ₩82,746 | +0.60% | 1.3만 |
|---|
| 2025.12.31 | ₩81,272 | ₩81,956 | ₩81,098 | ₩81,098 | -0.21% | 3.2천 |
|---|
| 2025.12.30 | ₩81,111 | ₩81,245 | ₩81,004 | ₩81,192 | +0.10% | 5.1천 |
|---|
| 2025.12.29 | ₩80,683 | ₩81,071 | ₩80,575 | ₩80,910 | +0.28% | 1.1만 |
|---|
| 2025.12.26 | ₩80,535 | ₩80,870 | ₩80,455 | ₩80,830 | +0.37% | 6.7천 |
|---|
| 2025.12.24 | ₩80,281 | ₩80,522 | ₩80,013 | ₩80,361 | +0.10% | 1.6천 |
|---|
| 2025.12.23 | ₩79,785 | ₩80,348 | ₩79,758 | ₩80,294 | +0.64% | 1.3만 |
|---|
| 2025.12.22 | ₩79,611 | ₩79,758 | ₩78,525 | ₩79,704 | +0.12% | 1.4만 |
|---|
| 2025.12.19 | ₩78,954 | ₩79,691 | ₩78,954 | ₩79,356 | +0.51% | 6.1천 |
|---|
| 2025.12.18 | ₩78,425 | ₩78,659 | ₩78,364 | ₩78,364 | -0.08% | 1.1만 |
|---|
| 2025.12.17 | ₩78,391 | ₩78,458 | ₩77,426 | ₩77,574 | -1.04% | 8천 |
|---|
| 2025.12.16 | ₩78,110 | ₩78,299 | ₩77,748 | ₩78,083 | -0.03% | 1.2만 |
|---|
| 2025.12.15 | ₩79,222 | ₩79,420 | ₩79,021 | ₩79,021 | -0.25% | 8.8천 |
|---|
| 2025.12.12 | ₩79,718 | ₩79,771 | ₩78,713 | ₩78,726 | -1.24% | 7.5천 |
|---|
| 2025.12.11 | ₩79,624 | ₩79,900 | ₩79,611 | ₩79,758 | +0.17% | 4천 |
|---|
| 2025.12.10 | ₩79,503 | ₩80,388 | ₩79,316 | ₩80,093 | +0.74% | 1.2만 |
|---|
| 2025.12.09 | ₩79,101 | ₩79,477 | ₩79,068 | ₩79,477 | +0.47% | 7.3천 |
|---|
| 2025.12.08 | ₩79,343 | ₩79,383 | ₩78,840 | ₩79,101 | -0.30% | 1.7만 |
|---|
| 2025.12.05 | ₩79,410 | ₩79,691 | ₩79,048 | ₩79,209 | -0.25% | 4.1천 |
|---|
| 2025.12.04 | ₩79,048 | ₩79,048 | ₩78,673 | ₩78,981 | -0.08% | 1.2만 |
|---|
| 2025.12.03 | ₩78,686 | ₩78,994 | ₩78,686 | ₩78,994 | +0.39% | 1만 |
|---|
| 2025.12.02 | ₩78,847 | ₩78,847 | ₩78,472 | ₩78,766 | -0.10% | 2.8만 |
|---|
| 2025.12.01 | ₩78,673 | ₩78,750 | ₩78,485 | ₩78,498 | -0.22% | 6.6천 |
|---|
| 2025.11.28 | ₩78,627 | ₩78,847 | ₩78,627 | ₩78,847 | +0.28% | 6.1천 |
|---|
| 2025.11.26 | ₩78,189 | ₩78,699 | ₩78,189 | ₩78,592 | +0.52% | 4.6천 |
|---|
| 2025.11.25 | ₩77,199 | ₩77,835 | ₩77,038 | ₩77,802 | +0.78% | 4.6천 |
|---|
| 2025.11.24 | ₩77,212 | ₩77,547 | ₩77,212 | ₩77,547 | +0.43% | 5.5천 |
|---|
| 2025.11.21 | ₩76,582 | ₩77,054 | ₩76,301 | ₩76,984 | +0.52% | 1.2만 |
|---|
| 2025.11.20 | ₩78,927 | ₩78,927 | ₩77,157 | ₩77,158 | -2.24% | 5.5천 |
|---|
| 2025.11.19 | ₩78,324 | ₩78,324 | ₩77,775 | ₩78,070 | -0.33% | 6.1천 |
|---|
| 2025.11.18 | ₩78,003 | ₩78,316 | ₩77,788 | ₩78,204 | +0.26% | 6.2천 |
|---|
| 2025.11.17 | ₩79,209 | ₩79,249 | ₩78,297 | ₩78,646 | -0.71% | 8천 |
|---|
| 2025.11.14 | ₩79,396 | ₩79,637 | ₩79,383 | ₩79,383 | -0.02% | 4.2천 |
|---|
| 2025.11.13 | ₩79,852 | ₩79,852 | ₩78,941 | ₩78,941 | -1.14% | 3.8천 |
|---|
| 2025.11.12 | ₩79,984 | ₩80,066 | ₩79,869 | ₩79,959 | -0.03% | 3.7천 |
|---|
| 2025.11.11 | ₩79,758 | ₩79,999 | ₩79,678 | ₩79,911 | +0.19% | 4.2천 |
|---|
| 2025.11.10 | ₩79,388 | ₩79,771 | ₩79,142 | ₩79,771 | +0.48% | 9.4천 |
|---|
| 2025.11.07 | ₩77,989 | ₩78,324 | ₩77,976 | ₩78,324 | +0.43% | 1.8천 |
|---|
| 2025.11.06 | ₩79,209 | ₩79,209 | ₩78,486 | ₩78,539 | -0.85% | 6.3천 |
|---|
| 2025.11.05 | ₩79,289 | ₩79,838 | ₩79,289 | ₩79,678 | +0.49% | 1만 |
|---|
| 2025.11.04 | ₩79,530 | ₩79,570 | ₩78,860 | ₩78,941 | -0.74% | 1.8만 |
|---|
| 2025.11.03 | ₩80,307 | ₩80,636 | ₩80,307 | ₩80,535 | +0.28% | 7.8천 |
|---|
| 2025.10.31 | ₩79,946 | ₩79,946 | ₩79,657 | ₩79,812 | -0.17% | 3.9천 |
|---|
| 2025.10.30 | ₩79,825 | ₩79,946 | ₩79,714 | ₩79,714 | -0.14% | 2.5천 |
|---|
| 2025.10.29 | ₩80,803 | ₩80,803 | ₩80,294 | ₩80,307 | -0.61% | 4.7천 |
|---|
| 2025.10.28 | ₩79,611 | ₩80,160 | ₩79,611 | ₩80,026 | +0.52% | 4.8천 |
|---|
| 2025.10.27 | ₩79,597 | ₩79,852 | ₩79,584 | ₩79,852 | +0.32% | 8.9천 |
|---|
| 2025.10.24 | ₩79,396 | ₩79,410 | ₩79,235 | ₩79,316 | -0.10% | 1만 |
|---|
| 2025.10.23 | ₩78,726 | ₩79,021 | ₩78,726 | ₩78,900 | +0.22% | 3.7만 |
|---|
| 2025.10.22 | ₩78,659 | ₩78,740 | ₩78,426 | ₩78,458 | -0.26% | 3.3천 |
|---|
| 2025.10.21 | ₩78,324 | ₩78,504 | ₩78,212 | ₩78,212 | -0.14% | 3.3천 |
|---|
| 2025.10.20 | ₩78,766 | ₩79,095 | ₩78,766 | ₩78,954 | +0.24% | 4.8천 |
|---|
| 2025.10.17 | ₩77,936 | ₩78,137 | ₩77,493 | ₩78,096 | +0.21% | 6.8천 |
|---|
| 2025.10.16 | ₩78,190 | ₩78,451 | ₩77,895 | ₩78,123 | -0.09% | 4.7천 |
|---|
| 2025.10.15 | ₩77,359 | ₩77,614 | ₩77,157 | ₩77,601 | +0.31% | 8.2천 |
|---|
| 2025.10.14 | ₩75,738 | ₩76,562 | ₩75,738 | ₩76,234 | +0.65% | 5천 |
|---|
| 2025.10.13 | ₩76,636 | ₩76,971 | ₩76,502 | ₩76,850 | +0.28% | 4.9천 |
|---|
| 2025.10.10 | ₩75,403 | ₩75,403 | ₩74,880 | ₩74,880 | -0.69% | 2.7천 |
|---|