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 | ₩107,455 | ₩107,455 | ₩107,004 | ₩107,391 | -0.06% | 5.9천 |
| 2026.10.08 | ₩107,279 | ₩107,521 | ₩106,214 | ₩106,354 | -0.86% | 1.9만 |
| 2026.10.07 | ₩108,057 | ₩108,784 | ₩107,924 | ₩108,695 | +0.59% | 5.9천 |
| 2026.10.06 | ₩110,587 | ₩110,886 | ₩110,038 | ₩110,038 | -0.50% | 1.6만 |
| 2026.10.05 | ₩110,658 | ₩110,826 | ₩110,511 | ₩110,612 | -0.04% | 8.6천 |
| 2026.10.02 | ₩109,881 | ₩109,881 | ₩109,039 | ₩109,541 | -0.31% | 2.1만 |
| 2026.10.01 | ₩106,582 | ₩107,195 | ₩106,122 | ₩107,195 | +0.57% | 3.9만 |
| 2026.09.30 | ₩107,386 | ₩107,386 | ₩106,662 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,863 |
| -0.49% |
| 2.3만 |
| 2026.09.29 | ₩107,722 | ₩108,137 | ₩107,467 | ₩108,053 | +0.31% | 3.3천 |
|---|
| 2026.09.28 | ₩107,132 | ₩107,400 | ₩106,099 | ₩107,159 | +0.03% | 2만 |
|---|
| 2026.09.25 | ₩108,231 | ₩108,868 | ₩107,762 | ₩108,440 | +0.19% | 4.6만 |
|---|
| 2026.09.24 | ₩107,883 | ₩107,883 | ₩107,024 | ₩107,279 | -0.56% | 2.7만 |
|---|
| 2026.09.23 | ₩109,224 | ₩109,250 | ₩107,690 | ₩107,802 | -1.30% | 4.7만 |
|---|
| 2026.09.22 | ₩108,647 | ₩109,803 | ₩108,432 | ₩109,803 | +1.06% | 6.8만 |
|---|
| 2026.09.21 | ₩109,358 | ₩110,283 | ₩109,358 | ₩110,259 | +0.82% | 3.4만 |
|---|
| 2026.09.18 | ₩107,051 | ₩107,460 | ₩106,314 | ₩107,460 | +0.38% | 5.5만 |
|---|
| 2026.09.17 | ₩107,185 | ₩107,576 | ₩107,185 | ₩107,435 | +0.23% | 3.8천 |
|---|
| 2026.09.16 | ₩106,217 | ₩106,597 | ₩104,705 | ₩105,013 | -1.13% | 8.2천 |
|---|
| 2026.09.15 | ₩105,080 | ₩105,080 | ₩104,317 | ₩104,656 | -0.40% | 7.5천 |
|---|
| 2026.09.14 | ₩105,502 | ₩105,965 | ₩104,839 | ₩105,201 | -0.29% | 1.4만 |
|---|
| 2026.09.11 | ₩109,036 | ₩109,061 | ₩108,540 | ₩108,832 | -0.19% | 2.6만 |
|---|
| 2026.09.10 | ₩107,816 | ₩108,084 | ₩107,078 | ₩107,167 | -0.60% | 1.1만 |
|---|
| 2026.09.09 | ₩109,639 | ₩109,961 | ₩109,291 | ₩109,599 | -0.04% | 8.9천 |
|---|
| 2026.09.08 | ₩109,788 | ₩110,048 | ₩109,183 | ₩109,344 | -0.40% | 10만 |
|---|
| 2026.09.04 | ₩107,588 | ₩109,224 | ₩107,588 | ₩109,063 | +1.37% | 7.1만 |
|---|
| 2026.09.03 | ₩106,772 | ₩107,507 | ₩106,193 | ₩107,105 | +0.31% | 1.6만 |
|---|
| 2026.09.02 | ₩106,394 | ₩106,890 | ₩106,072 | ₩106,837 | +0.42% | 2만 |
|---|
| 2026.09.01 | ₩106,300 | ₩106,932 | ₩105,858 | ₩105,985 | -0.30% | 1.1만 |
|---|
| 2026.08.31 | ₩106,381 | ₩106,796 | ₩105,953 | ₩106,032 | -0.33% | 1.6만 |
|---|
| 2026.08.28 | ₩107,420 | ₩107,688 | ₩106,220 | ₩106,609 | -0.76% | 3.4만 |
|---|
| 2026.08.27 | ₩106,595 | ₩106,971 | ₩106,595 | ₩106,931 | +0.31% | 5천 |
|---|
| 2026.08.26 | ₩106,583 | ₩106,583 | ₩106,113 | ₩106,241 | -0.32% | 5.6천 |
|---|
| 2026.08.25 | ₩105,744 | ₩106,166 | ₩105,670 | ₩106,072 | +0.31% | 1.3만 |
|---|
| 2026.08.24 | ₩104,477 | ₩104,477 | ₩103,551 | ₩103,927 | -0.53% | 1만 |
|---|
| 2026.08.21 | ₩105,777 | ₩105,777 | ₩105,134 | ₩105,134 | -0.61% | 4.7만 |
|---|
| 2026.08.20 | ₩104,772 | ₩104,979 | ₩104,436 | ₩104,722 | -0.05% | 7.6천 |
|---|
| 2026.08.19 | ₩105,067 | ₩105,067 | ₩103,752 | ₩104,228 | -0.80% | 9.4천 |
|---|
| 2026.08.18 | ₩104,074 | ₩104,222 | ₩102,639 | ₩102,653 | -1.37% | 2.3만 |
|---|
| 2026.08.17 | ₩106,448 | ₩107,574 | ₩106,206 | ₩106,251 | -0.19% | 10.6만 |
|---|
| 2026.08.14 | ₩106,260 | ₩106,260 | ₩105,046 | ₩105,297 | -0.91% | 1.2만 |
|---|
| 2026.08.13 | ₩106,072 | ₩106,099 | ₩105,523 | ₩105,523 | -0.52% | 7.5천 |
|---|
| 2026.08.12 | ₩105,502 | ₩105,502 | ₩104,879 | ₩104,879 | -0.59% | 1.6만 |
|---|
| 2026.08.11 | ₩103,511 | ₩103,675 | ₩102,492 | ₩103,015 | -0.48% | 5.5만 |
|---|
| 2026.08.10 | ₩102,264 | ₩102,398 | ₩102,114 | ₩102,114 | -0.15% | 2.1만 |
|---|
| 2026.08.07 | ₩102,524 | ₩102,921 | ₩102,157 | ₩102,799 | +0.27% | 2.4만 |
|---|
| 2026.08.06 | ₩102,289 | ₩103,109 | ₩102,183 | ₩102,183 | -0.10% | 1.2만 |
|---|
| 2026.08.05 | ₩103,672 | ₩103,672 | ₩103,035 | ₩103,133 | -0.52% | 1.1만 |
|---|
| 2026.08.04 | ₩102,773 | ₩103,766 | ₩102,559 | ₩103,216 | +0.43% | 1.8만 |
|---|
| 2026.08.03 | ₩98,563 | ₩99,917 | ₩98,563 | ₩99,766 | +1.22% | 2만 |
|---|
| 2026.07.31 | ₩98,147 | ₩99,233 | ₩97,946 | ₩98,523 | +0.38% | 1.4만 |
|---|
| 2026.07.30 | ₩96,913 | ₩98,415 | ₩96,913 | ₩98,317 | +1.45% | 2.5만 |
|---|
| 2026.07.29 | ₩95,371 | ₩96,819 | ₩93,802 | ₩93,910 | -1.53% | 1.4만 |
|---|
| 2026.07.28 | ₩97,021 | ₩97,758 | ₩96,216 | ₩97,007 | -0.01% | 1.3만 |
|---|
| 2026.07.27 | ₩101,097 | ₩101,097 | ₩98,713 | ₩99,475 | -1.60% | 6만 |
|---|
| 2026.07.24 | ₩100,069 | ₩100,936 | ₩99,699 | ₩99,699 | -0.37% | 5.1천 |
|---|
| 2026.07.23 | ₩101,694 | ₩102,082 | ₩101,258 | ₩101,728 | +0.03% | 6.2천 |
|---|
| 2026.07.22 | ₩102,841 | ₩103,082 | ₩102,519 | ₩102,519 | -0.31% | 1.6만 |
|---|
| 2026.07.21 | ₩102,224 | ₩103,114 | ₩102,224 | ₩102,975 | +0.73% | 9.3천 |
|---|
| 2026.07.20 | ₩100,475 | ₩100,722 | ₩99,501 | ₩99,501 | -0.97% | 7.2천 |
|---|
| 2026.07.17 | ₩98,657 | ₩101,352 | ₩98,657 | ₩100,212 | +1.58% | 2.6만 |
|---|
| 2026.07.16 | ₩102,036 | ₩102,370 | ₩101,500 | ₩101,592 | -0.44% | 2.1천 |
|---|
| 2026.07.15 | ₩104,926 | ₩104,932 | ₩102,941 | ₩104,132 | -0.76% | 2.3만 |
|---|
| 2026.07.14 | ₩104,356 | ₩104,825 | ₩103,900 | ₩104,778 | +0.40% | 8.1천 |
|---|
| 2026.07.13 | ₩104,034 | ₩104,184 | ₩103,162 | ₩103,162 | -0.84% | 2만 |
|---|
| 2026.07.10 | ₩106,542 | ₩107,541 | ₩106,434 | ₩107,132 | +0.55% | 1.2만 |
|---|
| 2026.07.09 | ₩106,931 | ₩107,266 | ₩106,703 | ₩106,703 | -0.21% | 6.1천 |
|---|
| 2026.07.08 | ₩104,637 | ₩105,831 | ₩103,967 | ₩105,724 | +1.04% | 1.9만 |
|---|
| 2026.07.07 | ₩105,871 | ₩106,314 | ₩104,797 | ₩105,254 | -0.58% | 3.7만 |
|---|
| 2026.07.06 | ₩108,553 | ₩109,250 | ₩108,553 | ₩108,674 | +0.11% | 1.2만 |
|---|
| 2026.07.02 | ₩107,454 | ₩108,178 | ₩104,450 | ₩105,764 | -1.57% | 4.8만 |
|---|
| 2026.07.01 | ₩108,111 | ₩108,635 | ₩106,823 | ₩106,823 | -1.19% | 1.5만 |
|---|
| 2026.06.30 | ₩109,586 | ₩110,873 | ₩109,586 | ₩110,782 | +1.09% | 4.2만 |
|---|
| 2026.06.29 | ₩106,843 | ₩108,929 | ₩106,568 | ₩108,902 | +1.93% | 1.3만 |
|---|
| 2026.06.26 | ₩107,601 | ₩109,425 | ₩107,574 | ₩108,298 | +0.65% | 3.6만 |
|---|
| 2026.06.25 | ₩111,249 | ₩111,249 | ₩109,177 | ₩109,653 | -1.43% | 1.5만 |
|---|
| 2026.06.24 | ₩108,567 | ₩108,929 | ₩107,373 | ₩108,312 | -0.23% | 1.7만 |
|---|
| 2026.06.23 | ₩108,084 | ₩109,820 | ₩107,816 | ₩107,816 | -0.25% | 4.4만 |
|---|
| 2026.06.22 | ₩115,915 | ₩116,224 | ₩115,271 | ₩115,473 | -0.38% | 3.9만 |
|---|
| 2026.06.18 | ₩114,239 | ₩115,258 | ₩114,239 | ₩114,762 | +0.46% | 8.3천 |
|---|
| 2026.06.17 | ₩112,455 | ₩113,104 | ₩110,793 | ₩110,818 | -1.46% | 1.3만 |
|---|
| 2026.06.16 | ₩111,865 | ₩112,442 | ₩110,216 | ₩110,216 | -1.47% | 3.5만 |
|---|
| 2026.06.15 | ₩112,321 | ₩112,737 | ₩111,981 | ₩112,442 | +0.11% | 2.4만 |
|---|
| 2026.06.12 | ₩108,084 | ₩109,291 | ₩107,507 | ₩108,701 | +0.57% | 1.6만 |
|---|
| 2026.06.11 | ₩104,523 | ₩108,687 | ₩104,523 | ₩108,258 | +3.57% | 8.7천 |
|---|
| 2026.06.10 | ₩104,088 | ₩105,469 | ₩102,921 | ₩102,921 | -1.12% | 1.2만 |
|---|
| 2026.06.09 | ₩107,319 | ₩107,440 | ₩102,123 | ₩104,637 | -2.50% | 2.4만 |
|---|
| 2026.06.08 | ₩104,450 | ₩105,335 | ₩104,342 | ₩104,798 | +0.33% | 3.5만 |
|---|
| 2026.06.05 | ₩106,166 | ₩106,233 | ₩102,250 | ₩102,564 | -3.39% | 4.1만 |
|---|
| 2026.06.04 | ₩109,814 | ₩110,638 | ₩109,090 | ₩110,296 | +0.44% | 1.7만 |
|---|
| 2026.06.03 | ₩111,825 | ₩111,825 | ₩110,846 | ₩111,275 | -0.49% | 6.1만 |
|---|
| 2026.06.02 | ₩111,088 | ₩112,388 | ₩111,088 | ₩112,268 | +1.06% | 6.4만 |
|---|
| 2026.06.01 | ₩110,551 | ₩112,547 | ₩110,551 | ₩111,798 | +1.13% | 1.4만 |
|---|
| 2026.05.29 | ₩109,827 | ₩110,229 | ₩109,587 | ₩109,894 | +0.06% | 1.5만 |
|---|
| 2026.05.28 | ₩108,218 | ₩110,322 | ₩107,844 | ₩109,908 | +1.56% | 1.5만 |
|---|
| 2026.05.27 | ₩109,559 | ₩109,559 | ₩108,218 | ₩108,862 | -0.64% | 1.5만 |
|---|
| 2026.05.26 | ₩108,151 | ₩109,456 | ₩108,151 | ₩109,456 | +1.21% | 1.9만 |
|---|
| 2026.05.22 | ₩104,892 | ₩105,281 | ₩104,316 | ₩104,316 | -0.55% | 2만 |
|---|
| 2026.05.21 | ₩102,908 | ₩104,584 | ₩102,854 | ₩104,074 | +1.13% | 7.7천 |
|---|
| 2026.05.20 | ₩101,432 | ₩102,949 | ₩101,432 | ₩102,800 | +1.35% | 3.6천 |
|---|
| 2026.05.19 | ₩99,636 | ₩101,620 | ₩99,595 | ₩100,601 | +0.97% | 1만 |
|---|
| 2026.05.18 | ₩103,310 | ₩103,310 | ₩101,205 | ₩101,969 | -1.30% | 2만 |
|---|
| 2026.05.15 | ₩101,909 | ₩102,733 | ₩101,808 | ₩101,982 | +0.07% | 1.2만 |
|---|
| 2026.05.14 | ₩105,281 | ₩106,186 | ₩105,281 | ₩106,118 | +0.79% | 8천 |
|---|
| 2026.05.13 | ₩104,403 | ₩105,215 | ₩104,403 | ₩104,865 | +0.44% | 5.1만 |
|---|
| 2026.05.12 | ₩103,632 | ₩103,752 | ₩101,540 | ₩102,841 | -0.76% | 1.5만 |
|---|
| 2026.05.11 | ₩106,568 | ₩107,071 | ₩106,247 | ₩106,568 | 0.00% | 8.5천 |
|---|
| 2026.05.08 | ₩105,697 | ₩106,957 | ₩105,697 | ₩106,944 | +1.18% | 2만 |
|---|
| 2026.05.07 | ₩106,126 | ₩106,153 | ₩104,316 | ₩104,316 | -1.71% | 7.6천 |
|---|
| 2026.05.06 | ₩104,973 | ₩105,871 | ₩104,586 | ₩105,724 | +0.72% | 1.1만 |
|---|
| 2026.05.05 | ₩102,237 | ₩103,350 | ₩102,237 | ₩102,921 | +0.67% | 6.7천 |
|---|
| 2026.05.04 | ₩101,352 | ₩101,352 | ₩99,796 | ₩100,065 | -1.27% | 1.2만 |
|---|
| 2026.05.01 | ₩100,695 | ₩101,251 | ₩100,294 | ₩100,294 | -0.40% | 2.4만 |
|---|
| 2026.04.30 | ₩98,858 | ₩100,588 | ₩98,616 | ₩100,065 | +1.22% | 1.5만 |
|---|
| 2026.04.29 | ₩98,523 | ₩98,738 | ₩97,852 | ₩97,852 | -0.68% | 3.7천 |
|---|
| 2026.04.28 | ₩98,040 | ₩98,590 | ₩97,986 | ₩98,455 | +0.42% | 6.3천 |
|---|
| 2026.04.27 | ₩99,864 | ₩99,864 | ₩99,233 | ₩99,233 | -0.63% | 1.3만 |
|---|
| 2026.04.24 | ₩98,925 | ₩99,394 | ₩98,757 | ₩99,314 | +0.39% | 2.2만 |
|---|
| 2026.04.23 | ₩97,932 | ₩98,335 | ₩96,377 | ₩97,114 | -0.84% | 3.5만 |
|---|
| 2026.04.22 | ₩98,241 | ₩99,153 | ₩98,228 | ₩98,992 | +0.76% | 1.1만 |
|---|
| 2026.04.21 | ₩98,362 | ₩98,563 | ₩96,592 | ₩97,021 | -1.36% | 1.9만 |
|---|
| 2026.04.20 | ₩97,839 | ₩98,187 | ₩97,584 | ₩97,865 | +0.03% | 1.8만 |
|---|
| 2026.04.17 | ₩98,871 | ₩99,736 | ₩98,724 | ₩98,751 | -0.12% | 9.4천 |
|---|
| 2026.04.16 | ₩96,240 | ₩96,980 | ₩96,089 | ₩96,565 | +0.34% | 3.1만 |
|---|
| 2026.04.15 | ₩95,854 | ₩96,283 | ₩95,774 | ₩96,082 | +0.24% | 3.3천 |
|---|
| 2026.04.14 | ₩95,291 | ₩96,162 | ₩95,143 | ₩96,162 | +0.91% | 2.2만 |
|---|
| 2026.04.13 | ₩92,823 | ₩94,607 | ₩92,823 | ₩94,392 | +1.69% | 7.3천 |
|---|
| 2026.04.10 | ₩93,615 | ₩93,635 | ₩93,172 | ₩93,266 | -0.37% | 12.4만 |
|---|
| 2026.04.09 | ₩92,562 | ₩93,299 | ₩91,958 | ₩92,890 | +0.35% | 1만 |
|---|
| 2026.04.08 | ₩93,400 | ₩93,413 | ₩92,189 | ₩92,971 | -0.46% | 1.1만 |
|---|
| 2026.04.07 | ₩87,741 | ₩89,028 | ₩85,367 | ₩87,835 | +0.11% | 7.5만 |
|---|
| 2026.04.06 | ₩87,647 | ₩87,835 | ₩87,379 | ₩87,540 | -0.12% | 7.2천 |
|---|
| 2026.04.02 | ₩84,965 | ₩87,459 | ₩84,831 | ₩86,615 | +1.94% | 1.4만 |
|---|
| 2026.04.01 | ₩87,795 | ₩88,519 | ₩87,567 | ₩87,567 | -0.26% | 6.4만 |
|---|
| 2026.03.31 | ₩84,496 | ₩86,977 | ₩84,348 | ₩86,977 | +2.94% | 2.1만 |
|---|
| 2026.03.30 | ₩84,992 | ₩84,992 | ₩83,343 | ₩83,686 | -1.54% | 9.1천 |
|---|
| 2026.03.27 | ₩84,885 | ₩85,434 | ₩84,529 | ₩84,590 | -0.35% | 7.5천 |
|---|
| 2026.03.26 | ₩86,467 | ₩86,829 | ₩84,911 | ₩84,911 | -1.80% | 1.1만 |
|---|
| 2026.03.25 | ₩88,049 | ₩88,479 | ₩87,915 | ₩87,946 | -0.12% | 4.5천 |
|---|
| 2026.03.24 | ₩86,118 | ₩87,070 | ₩86,118 | ₩86,588 | +0.54% | 6.3천 |
|---|
| 2026.03.23 | ₩87,848 | ₩89,209 | ₩87,848 | ₩88,774 | +1.05% | 3.8천 |
|---|
| 2026.03.20 | ₩87,982 | ₩87,982 | ₩85,595 | ₩85,595 | -2.71% | 6.8천 |
|---|
| 2026.03.19 | ₩86,521 | ₩88,934 | ₩86,521 | ₩88,787 | +2.62% | 4.8천 |
|---|
| 2026.03.18 | ₩89,109 | ₩89,231 | ₩88,024 | ₩88,024 | -1.22% | 2만 |
|---|
| 2026.03.17 | ₩89,659 | ₩89,846 | ₩89,256 | ₩89,498 | -0.18% | 1.4만 |
|---|
| 2026.03.16 | ₩88,023 | ₩88,814 | ₩88,009 | ₩88,720 | +0.79% | 1.5만 |
|---|
| 2026.03.13 | ₩87,305 | ₩87,325 | ₩85,771 | ₩85,810 | -1.71% | 8.7천 |
|---|
| 2026.03.12 | ₩88,036 | ₩88,036 | ₩86,145 | ₩86,145 | -2.15% | 2.2만 |
|---|
| 2026.03.11 | ₩89,028 | ₩89,739 | ₩88,774 | ₩89,162 | +0.15% | 1.2만 |
|---|
| 2026.03.10 | ₩88,988 | ₩90,705 | ₩88,479 | ₩88,921 | -0.08% | 1.4만 |
|---|
| 2026.03.09 | ₩85,837 | ₩89,015 | ₩85,676 | ₩88,921 | +3.59% | 5.9만 |
|---|
| 2026.03.06 | ₩86,708 | ₩87,788 | ₩86,333 | ₩87,218 | +0.59% | 1.7만 |
|---|
| 2026.03.05 | ₩88,894 | ₩89,256 | ₩86,990 | ₩87,929 | -1.09% | 1.8만 |
|---|
| 2026.03.04 | ₩89,082 | ₩90,839 | ₩88,787 | ₩90,007 | +1.04% | 1.6만 |
|---|
| 2026.03.03 | ₩88,492 | ₩90,021 | ₩86,695 | ₩89,417 | +1.05% | 9.2만 |
|---|
| 2026.03.02 | ₩93,092 | ₩94,540 | ₩92,971 | ₩93,910 | +0.88% | 9.9천 |
|---|
| 2026.02.27 | ₩95,036 | ₩95,854 | ₩94,969 | ₩95,613 | +0.61% | 1.2만 |
|---|
| 2026.02.26 | ₩96,954 | ₩96,954 | ₩95,036 | ₩95,653 | -1.34% | 2.7만 |
|---|
| 2026.02.25 | ₩96,296 | ₩96,444 | ₩95,951 | ₩96,176 | -0.13% | 9.6천 |
|---|
| 2026.02.24 | ₩94,687 | ₩95,720 | ₩94,687 | ₩95,237 | +0.58% | 1.1만 |
|---|
| 2026.02.23 | ₩94,003 | ₩94,085 | ₩93,306 | ₩93,480 | -0.56% | 7.3천 |
|---|
| 2026.02.20 | ₩92,904 | ₩94,553 | ₩92,904 | ₩94,433 | +1.65% | 5.2천 |
|---|
| 2026.02.19 | ₩91,911 | ₩92,280 | ₩91,831 | ₩92,206 | +0.32% | 1.2만 |
|---|
| 2026.02.18 | ₩92,153 | ₩92,957 | ₩92,099 | ₩92,501 | +0.38% | 1.1만 |
|---|
| 2026.02.17 | ₩91,737 | ₩92,367 | ₩91,187 | ₩92,059 | +0.35% | 1만 |
|---|
| 2026.02.13 | ₩91,697 | ₩92,488 | ₩91,080 | ₩92,287 | +0.64% | 1.1만 |
|---|
| 2026.02.12 | ₩93,105 | ₩93,293 | ₩91,563 | ₩91,643 | -1.57% | 1.7만 |
|---|
| 2026.02.11 | ₩91,831 | ₩92,555 | ₩91,509 | ₩92,555 | +0.79% | 7.1천 |
|---|
| 2026.02.10 | ₩90,946 | ₩90,946 | ₩90,584 | ₩90,584 | -0.40% | 2.8만 |
|---|
| 2026.02.09 | ₩89,927 | ₩90,859 | ₩89,913 | ₩90,570 | +0.72% | 1.8만 |
|---|
| 2026.02.06 | ₩89,015 | ₩89,873 | ₩88,894 | ₩89,739 | +0.81% | 1.3만 |
|---|
| 2026.02.05 | ₩87,634 | ₩88,546 | ₩87,573 | ₩87,768 | +0.15% | 2.4만 |
|---|
| 2026.02.04 | ₩90,047 | ₩90,047 | ₩88,157 | ₩88,318 | -1.92% | 1.3만 |
|---|
| 2026.02.03 | ₩89,820 | ₩89,820 | ₩88,492 | ₩89,162 | -0.73% | 2.5만 |
|---|
| 2026.02.02 | ₩87,070 | ₩88,727 | ₩87,070 | ₩88,398 | +1.52% | 9.4천 |
|---|
| 2026.01.30 | ₩88,827 | ₩88,948 | ₩87,533 | ₩87,687 | -1.28% | 1.2만 |
|---|
| 2026.01.29 | ₩89,779 | ₩89,779 | ₩88,170 | ₩89,161 | -0.69% | 9.8천 |
|---|
| 2026.01.28 | ₩89,980 | ₩89,980 | ₩89,183 | ₩89,913 | -0.07% | 4.3만 |
|---|
| 2026.01.27 | ₩88,680 | ₩89,565 | ₩88,680 | ₩89,364 | +0.77% | 1.2만 |
|---|
| 2026.01.26 | ₩87,748 | ₩88,090 | ₩87,580 | ₩87,647 | -0.11% | 1.8만 |
|---|
| 2026.01.23 | ₩86,561 | ₩87,553 | ₩86,561 | ₩87,352 | +0.91% | 1.4만 |
|---|
| 2026.01.22 | ₩86,749 | ₩87,205 | ₩86,749 | ₩86,829 | +0.09% | 1.4만 |
|---|
| 2026.01.21 | ₩85,502 | ₩86,501 | ₩85,421 | ₩86,011 | +0.60% | 1만 |
|---|
| 2026.01.20 | ₩84,838 | ₩85,354 | ₩84,684 | ₩84,684 | -0.18% | 1.2만 |
|---|
| 2026.01.16 | ₩85,488 | ₩85,488 | ₩84,932 | ₩85,287 | -0.24% | 3.6천 |
|---|
| 2026.01.15 | ₩85,447 | ₩85,810 | ₩85,260 | ₩85,260 | -0.22% | 1.1만 |
|---|
| 2026.01.14 | ₩84,657 | ₩84,911 | ₩84,362 | ₩84,911 | +0.30% | 5.4천 |
|---|
| 2026.01.13 | ₩84,442 | ₩84,442 | ₩83,979 | ₩84,174 | -0.32% | 7천 |
|---|
| 2026.01.12 | ₩83,879 | ₩84,610 | ₩83,879 | ₩84,575 | +0.83% | 8.7천 |
|---|
| 2026.01.09 | ₩83,651 | ₩84,037 | ₩83,490 | ₩83,892 | +0.29% | 1.3만 |
|---|
| 2026.01.08 | ₩83,691 | ₩83,691 | ₩83,208 | ₩83,436 | -0.30% | 5.7천 |
|---|
| 2026.01.07 | ₩84,093 | ₩84,120 | ₩83,678 | ₩83,812 | -0.33% | 3.7만 |
|---|
| 2026.01.06 | ₩83,906 | ₩84,187 | ₩83,798 | ₩84,147 | +0.29% | 1.5만 |
|---|
| 2026.01.05 | ₩83,195 | ₩83,329 | ₩82,846 | ₩83,249 | +0.06% | 1.6만 |
|---|
| 2026.01.02 | ₩82,310 | ₩82,806 | ₩82,256 | ₩82,806 | +0.60% | 1.3만 |
|---|
| 2025.12.31 | ₩81,331 | ₩82,015 | ₩81,157 | ₩81,157 | -0.21% | 3.2천 |
|---|
| 2025.12.30 | ₩81,170 | ₩81,304 | ₩81,063 | ₩81,251 | +0.10% | 5.1천 |
|---|
| 2025.12.29 | ₩80,741 | ₩81,130 | ₩80,634 | ₩80,969 | +0.28% | 1.1만 |
|---|
| 2025.12.26 | ₩80,593 | ₩80,929 | ₩80,513 | ₩80,889 | +0.37% | 6.7천 |
|---|
| 2025.12.24 | ₩80,339 | ₩80,580 | ₩80,071 | ₩80,419 | +0.10% | 1.6천 |
|---|
| 2025.12.23 | ₩79,843 | ₩80,406 | ₩79,816 | ₩80,352 | +0.64% | 1.3만 |
|---|
| 2025.12.22 | ₩79,668 | ₩79,816 | ₩78,582 | ₩79,762 | +0.12% | 1.4만 |
|---|
| 2025.12.19 | ₩79,011 | ₩79,749 | ₩79,011 | ₩79,413 | +0.51% | 6.1천 |
|---|
| 2025.12.18 | ₩78,481 | ₩78,716 | ₩78,421 | ₩78,421 | -0.08% | 1.1만 |
|---|
| 2025.12.17 | ₩78,448 | ₩78,515 | ₩77,482 | ₩77,630 | -1.04% | 8천 |
|---|
| 2025.12.16 | ₩78,166 | ₩78,355 | ₩77,804 | ₩78,139 | -0.03% | 1.2만 |
|---|
| 2025.12.15 | ₩79,279 | ₩79,478 | ₩79,078 | ₩79,078 | -0.25% | 8.8천 |
|---|
| 2025.12.12 | ₩79,775 | ₩79,829 | ₩78,770 | ₩78,783 | -1.24% | 7.5천 |
|---|
| 2025.12.11 | ₩79,682 | ₩79,958 | ₩79,668 | ₩79,816 | +0.17% | 4천 |
|---|
| 2025.12.10 | ₩79,561 | ₩80,446 | ₩79,373 | ₩80,151 | +0.74% | 1.2만 |
|---|
| 2025.12.09 | ₩79,159 | ₩79,534 | ₩79,125 | ₩79,534 | +0.47% | 7.3천 |
|---|
| 2025.12.08 | ₩79,400 | ₩79,440 | ₩78,897 | ₩79,159 | -0.30% | 1.7만 |
|---|
| 2025.12.05 | ₩79,467 | ₩79,749 | ₩79,105 | ₩79,266 | -0.25% | 4.1천 |
|---|
| 2025.12.04 | ₩79,105 | ₩79,105 | ₩78,730 | ₩79,038 | -0.08% | 1.2만 |
|---|
| 2025.12.03 | ₩78,743 | ₩79,051 | ₩78,743 | ₩79,051 | +0.39% | 1만 |
|---|
| 2025.12.02 | ₩78,904 | ₩78,904 | ₩78,528 | ₩78,823 | -0.10% | 2.8만 |
|---|
| 2025.12.01 | ₩78,730 | ₩78,807 | ₩78,542 | ₩78,555 | -0.22% | 6.6천 |
|---|
| 2025.11.28 | ₩78,684 | ₩78,904 | ₩78,684 | ₩78,904 | +0.28% | 6.1천 |
|---|
| 2025.11.26 | ₩78,245 | ₩78,756 | ₩78,245 | ₩78,649 | +0.52% | 4.6천 |
|---|
| 2025.11.25 | ₩77,254 | ₩77,891 | ₩77,094 | ₩77,858 | +0.78% | 4.6천 |
|---|
| 2025.11.24 | ₩77,268 | ₩77,603 | ₩77,268 | ₩77,603 | +0.43% | 5.5천 |
|---|
| 2025.11.21 | ₩76,638 | ₩77,110 | ₩76,356 | ₩77,040 | +0.52% | 1.2만 |
|---|
| 2025.11.20 | ₩78,984 | ₩78,984 | ₩77,213 | ₩77,214 | -2.24% | 5.5천 |
|---|
| 2025.11.19 | ₩78,381 | ₩78,381 | ₩77,831 | ₩78,126 | -0.33% | 6.1천 |
|---|
| 2025.11.18 | ₩78,059 | ₩78,373 | ₩77,844 | ₩78,260 | +0.26% | 6.2천 |
|---|
| 2025.11.17 | ₩79,266 | ₩79,306 | ₩78,354 | ₩78,703 | -0.71% | 8천 |
|---|
| 2025.11.14 | ₩79,454 | ₩79,695 | ₩79,440 | ₩79,440 | -0.02% | 4.2천 |
|---|
| 2025.11.13 | ₩79,910 | ₩79,910 | ₩78,998 | ₩78,998 | -1.14% | 3.8천 |
|---|
| 2025.11.12 | ₩80,042 | ₩80,124 | ₩79,927 | ₩80,017 | -0.03% | 3.7천 |
|---|
| 2025.11.11 | ₩79,816 | ₩80,057 | ₩79,735 | ₩79,969 | +0.19% | 4.2천 |
|---|
| 2025.11.10 | ₩79,446 | ₩79,829 | ₩79,199 | ₩79,829 | +0.48% | 9.4천 |
|---|
| 2025.11.07 | ₩78,046 | ₩78,381 | ₩78,032 | ₩78,381 | +0.43% | 1.8천 |
|---|
| 2025.11.06 | ₩79,266 | ₩79,266 | ₩78,543 | ₩78,595 | -0.85% | 6.3천 |
|---|
| 2025.11.05 | ₩79,346 | ₩79,896 | ₩79,346 | ₩79,735 | +0.49% | 1만 |
|---|
| 2025.11.04 | ₩79,588 | ₩79,628 | ₩78,917 | ₩78,998 | -0.74% | 1.8만 |
|---|
| 2025.11.03 | ₩80,366 | ₩80,694 | ₩80,366 | ₩80,593 | +0.28% | 7.8천 |
|---|
| 2025.10.31 | ₩80,003 | ₩80,003 | ₩79,715 | ₩79,869 | -0.17% | 3.9천 |
|---|
| 2025.10.30 | ₩79,883 | ₩80,003 | ₩79,771 | ₩79,771 | -0.14% | 2.5천 |
|---|
| 2025.10.29 | ₩80,862 | ₩80,862 | ₩80,352 | ₩80,366 | -0.61% | 4.7천 |
|---|
| 2025.10.28 | ₩79,668 | ₩80,218 | ₩79,668 | ₩80,084 | +0.52% | 4.8천 |
|---|
| 2025.10.27 | ₩79,655 | ₩79,910 | ₩79,641 | ₩79,910 | +0.32% | 8.9천 |
|---|
| 2025.10.24 | ₩79,454 | ₩79,467 | ₩79,293 | ₩79,373 | -0.10% | 1만 |
|---|
| 2025.10.23 | ₩78,783 | ₩79,078 | ₩78,783 | ₩78,957 | +0.22% | 3.7만 |
|---|
| 2025.10.22 | ₩78,716 | ₩78,797 | ₩78,483 | ₩78,515 | -0.26% | 3.3천 |
|---|
| 2025.10.21 | ₩78,381 | ₩78,561 | ₩78,268 | ₩78,268 | -0.14% | 3.3천 |
|---|
| 2025.10.20 | ₩78,823 | ₩79,152 | ₩78,823 | ₩79,011 | +0.24% | 4.8천 |
|---|
| 2025.10.17 | ₩77,992 | ₩78,193 | ₩77,549 | ₩78,153 | +0.21% | 6.8천 |
|---|
| 2025.10.16 | ₩78,247 | ₩78,508 | ₩77,952 | ₩78,180 | -0.09% | 4.7천 |
|---|
| 2025.10.15 | ₩77,415 | ₩77,670 | ₩77,213 | ₩77,657 | +0.31% | 8.2천 |
|---|
| 2025.10.14 | ₩75,793 | ₩76,617 | ₩75,793 | ₩76,289 | +0.65% | 5천 |
|---|
| 2025.10.13 | ₩76,691 | ₩77,026 | ₩76,557 | ₩76,906 | +0.28% | 4.9천 |
|---|
| 2025.10.10 | ₩75,458 | ₩75,458 | ₩74,935 | ₩74,935 | -0.69% | 2.7천 |
|---|