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 | ₩107,454 | ₩107,454 | ₩107,003 | ₩107,390 | -0.06% | 5.9천 |
| 2026.10.08 | ₩107,278 | ₩107,520 | ₩106,214 | ₩106,353 | -0.86% | 1.9만 |
| 2026.10.07 | ₩108,056 | ₩108,783 | ₩107,923 | ₩108,694 | +0.59% | 5.9천 |
| 2026.10.06 | ₩110,587 | ₩110,886 | ₩110,037 | ₩110,037 | -0.50% | 1.6만 |
| 2026.10.05 | ₩110,658 | ₩110,825 | ₩110,510 | ₩110,611 | -0.04% | 8.6천 |
| 2026.10.02 | ₩109,880 | ₩109,880 | ₩109,038 | ₩109,541 | -0.31% | 2.1만 |
| 2026.10.01 | ₩106,581 | ₩107,194 | ₩106,121 | ₩107,194 | +0.57% | 3.9만 |
| 2026.09.30 | ₩107,386 | ₩107,386 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,863 |
| -0.49% |
| 2.3만 |
| 2026.09.29 | ₩107,721 | ₩108,137 | ₩107,466 | ₩108,052 | +0.31% | 3.3천 |
|---|
| 2026.09.28 | ₩107,131 | ₩107,399 | ₩106,098 | ₩107,158 | +0.03% | 2만 |
|---|
| 2026.09.25 | ₩108,230 | ₩108,867 | ₩107,761 | ₩108,440 | +0.19% | 4.6만 |
|---|
| 2026.09.24 | ₩107,882 | ₩107,882 | ₩107,024 | ₩107,278 | -0.56% | 2.7만 |
|---|
| 2026.09.23 | ₩109,223 | ₩109,250 | ₩107,689 | ₩107,801 | -1.30% | 4.7만 |
|---|
| 2026.09.22 | ₩108,646 | ₩109,802 | ₩108,432 | ₩109,802 | +1.06% | 6.8만 |
|---|
| 2026.09.21 | ₩109,357 | ₩110,282 | ₩109,357 | ₩110,258 | +0.82% | 3.4만 |
|---|
| 2026.09.18 | ₩107,050 | ₩107,459 | ₩106,313 | ₩107,459 | +0.38% | 5.5만 |
|---|
| 2026.09.17 | ₩107,185 | ₩107,575 | ₩107,185 | ₩107,434 | +0.23% | 3.8천 |
|---|
| 2026.09.16 | ₩106,216 | ₩106,596 | ₩104,704 | ₩105,012 | -1.13% | 8.2천 |
|---|
| 2026.09.15 | ₩105,079 | ₩105,079 | ₩104,316 | ₩104,655 | -0.40% | 7.5천 |
|---|
| 2026.09.14 | ₩105,502 | ₩105,964 | ₩104,838 | ₩105,200 | -0.29% | 1.4만 |
|---|
| 2026.09.11 | ₩109,035 | ₩109,061 | ₩108,539 | ₩108,831 | -0.19% | 2.6만 |
|---|
| 2026.09.10 | ₩107,815 | ₩108,083 | ₩107,077 | ₩107,166 | -0.60% | 1.1만 |
|---|
| 2026.09.09 | ₩109,639 | ₩109,960 | ₩109,290 | ₩109,598 | -0.04% | 8.9천 |
|---|
| 2026.09.08 | ₩109,787 | ₩110,048 | ₩109,183 | ₩109,344 | -0.40% | 10만 |
|---|
| 2026.09.04 | ₩107,587 | ₩109,223 | ₩107,587 | ₩109,062 | +1.37% | 7.1만 |
|---|
| 2026.09.03 | ₩106,772 | ₩107,506 | ₩106,192 | ₩107,104 | +0.31% | 1.6만 |
|---|
| 2026.09.02 | ₩106,393 | ₩106,890 | ₩106,072 | ₩106,836 | +0.42% | 2만 |
|---|
| 2026.09.01 | ₩106,299 | ₩106,931 | ₩105,857 | ₩105,984 | -0.30% | 1.1만 |
|---|
| 2026.08.31 | ₩106,380 | ₩106,796 | ₩105,952 | ₩106,031 | -0.33% | 1.6만 |
|---|
| 2026.08.28 | ₩107,419 | ₩107,687 | ₩106,219 | ₩106,608 | -0.76% | 3.4만 |
|---|
| 2026.08.27 | ₩106,594 | ₩106,970 | ₩106,594 | ₩106,930 | +0.31% | 5천 |
|---|
| 2026.08.26 | ₩106,582 | ₩106,582 | ₩106,112 | ₩106,240 | -0.32% | 5.6천 |
|---|
| 2026.08.25 | ₩105,743 | ₩106,165 | ₩105,669 | ₩106,072 | +0.31% | 1.3만 |
|---|
| 2026.08.24 | ₩104,476 | ₩104,476 | ₩103,550 | ₩103,926 | -0.53% | 1만 |
|---|
| 2026.08.21 | ₩105,776 | ₩105,776 | ₩105,133 | ₩105,133 | -0.61% | 4.7만 |
|---|
| 2026.08.20 | ₩104,771 | ₩104,979 | ₩104,436 | ₩104,721 | -0.05% | 7.6천 |
|---|
| 2026.08.19 | ₩105,066 | ₩105,066 | ₩103,752 | ₩104,228 | -0.80% | 9.4천 |
|---|
| 2026.08.18 | ₩104,073 | ₩104,221 | ₩102,639 | ₩102,652 | -1.37% | 2.3만 |
|---|
| 2026.08.17 | ₩106,447 | ₩107,573 | ₩106,206 | ₩106,250 | -0.19% | 10.6만 |
|---|
| 2026.08.14 | ₩106,259 | ₩106,259 | ₩105,046 | ₩105,296 | -0.91% | 1.2만 |
|---|
| 2026.08.13 | ₩106,072 | ₩106,098 | ₩105,522 | ₩105,522 | -0.52% | 7.5천 |
|---|
| 2026.08.12 | ₩105,502 | ₩105,502 | ₩104,878 | ₩104,878 | -0.59% | 1.6만 |
|---|
| 2026.08.11 | ₩103,510 | ₩103,674 | ₩102,491 | ₩103,014 | -0.48% | 5.5만 |
|---|
| 2026.08.10 | ₩102,263 | ₩102,397 | ₩102,113 | ₩102,113 | -0.15% | 2.1만 |
|---|
| 2026.08.07 | ₩102,523 | ₩102,920 | ₩102,156 | ₩102,798 | +0.27% | 2.4만 |
|---|
| 2026.08.06 | ₩102,289 | ₩103,108 | ₩102,183 | ₩102,183 | -0.10% | 1.2만 |
|---|
| 2026.08.05 | ₩103,671 | ₩103,671 | ₩103,034 | ₩103,132 | -0.52% | 1.1만 |
|---|
| 2026.08.04 | ₩102,773 | ₩103,765 | ₩102,558 | ₩103,215 | +0.43% | 1.8만 |
|---|
| 2026.08.03 | ₩98,562 | ₩99,916 | ₩98,562 | ₩99,765 | +1.22% | 2만 |
|---|
| 2026.07.31 | ₩98,146 | ₩99,233 | ₩97,945 | ₩98,522 | +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 | ₩93,909 | -1.53% | 1.4만 |
|---|
| 2026.07.28 | ₩97,020 | ₩97,757 | ₩96,215 | ₩97,006 | -0.01% | 1.3만 |
|---|
| 2026.07.27 | ₩101,096 | ₩101,096 | ₩98,712 | ₩99,474 | -1.60% | 6만 |
|---|
| 2026.07.24 | ₩100,068 | ₩100,936 | ₩99,698 | ₩99,698 | -0.37% | 5.1천 |
|---|
| 2026.07.23 | ₩101,693 | ₩102,081 | ₩101,257 | ₩101,727 | +0.03% | 6.2천 |
|---|
| 2026.07.22 | ₩102,840 | ₩103,081 | ₩102,518 | ₩102,518 | -0.31% | 1.6만 |
|---|
| 2026.07.21 | ₩102,223 | ₩103,113 | ₩102,223 | ₩102,974 | +0.73% | 9.3천 |
|---|
| 2026.07.20 | ₩100,474 | ₩100,721 | ₩99,501 | ₩99,501 | -0.97% | 7.2천 |
|---|
| 2026.07.17 | ₩98,656 | ₩101,351 | ₩98,656 | ₩100,211 | +1.58% | 2.6만 |
|---|
| 2026.07.16 | ₩102,035 | ₩102,369 | ₩101,499 | ₩101,591 | -0.44% | 2.1천 |
|---|
| 2026.07.15 | ₩104,925 | ₩104,932 | ₩102,940 | ₩104,131 | -0.76% | 2.3만 |
|---|
| 2026.07.14 | ₩104,355 | ₩104,824 | ₩103,899 | ₩104,777 | +0.40% | 8.1천 |
|---|
| 2026.07.13 | ₩104,033 | ₩104,183 | ₩103,162 | ₩103,162 | -0.84% | 2만 |
|---|
| 2026.07.10 | ₩106,541 | ₩107,540 | ₩106,434 | ₩107,131 | +0.55% | 1.2만 |
|---|
| 2026.07.09 | ₩106,930 | ₩107,265 | ₩106,702 | ₩106,702 | -0.21% | 6.1천 |
|---|
| 2026.07.08 | ₩104,637 | ₩105,830 | ₩103,966 | ₩105,723 | +1.04% | 1.9만 |
|---|
| 2026.07.07 | ₩105,870 | ₩106,313 | ₩104,796 | ₩105,254 | -0.58% | 3.7만 |
|---|
| 2026.07.06 | ₩108,552 | ₩109,250 | ₩108,552 | ₩108,673 | +0.11% | 1.2만 |
|---|
| 2026.07.02 | ₩107,453 | ₩108,177 | ₩104,449 | ₩105,763 | -1.57% | 4.8만 |
|---|
| 2026.07.01 | ₩108,110 | ₩108,634 | ₩106,822 | ₩106,822 | -1.19% | 1.5만 |
|---|
| 2026.06.30 | ₩109,585 | ₩110,872 | ₩109,585 | ₩110,781 | +1.09% | 4.2만 |
|---|
| 2026.06.29 | ₩106,843 | ₩108,928 | ₩106,568 | ₩108,901 | +1.93% | 1.3만 |
|---|
| 2026.06.26 | ₩107,600 | ₩109,424 | ₩107,573 | ₩108,298 | +0.65% | 3.6만 |
|---|
| 2026.06.25 | ₩111,248 | ₩111,248 | ₩109,176 | ₩109,652 | -1.43% | 1.5만 |
|---|
| 2026.06.24 | ₩108,566 | ₩108,928 | ₩107,372 | ₩108,311 | -0.23% | 1.7만 |
|---|
| 2026.06.23 | ₩108,083 | ₩109,820 | ₩107,815 | ₩107,815 | -0.25% | 4.4만 |
|---|
| 2026.06.22 | ₩115,914 | ₩116,223 | ₩115,271 | ₩115,472 | -0.38% | 3.9만 |
|---|
| 2026.06.18 | ₩114,238 | ₩115,257 | ₩114,238 | ₩114,761 | +0.46% | 8.3천 |
|---|
| 2026.06.17 | ₩112,455 | ₩113,104 | ₩110,792 | ₩110,817 | -1.46% | 1.3만 |
|---|
| 2026.06.16 | ₩111,865 | ₩112,441 | ₩110,215 | ₩110,215 | -1.47% | 3.5만 |
|---|
| 2026.06.15 | ₩112,320 | ₩112,736 | ₩111,980 | ₩112,441 | +0.11% | 2.4만 |
|---|
| 2026.06.12 | ₩108,083 | ₩109,290 | ₩107,506 | ₩108,700 | +0.57% | 1.6만 |
|---|
| 2026.06.11 | ₩104,523 | ₩108,686 | ₩104,523 | ₩108,257 | +3.57% | 8.7천 |
|---|
| 2026.06.10 | ₩104,087 | ₩105,468 | ₩102,920 | ₩102,920 | -1.12% | 1.2만 |
|---|
| 2026.06.09 | ₩107,319 | ₩107,439 | ₩102,122 | ₩104,637 | -2.50% | 2.4만 |
|---|
| 2026.06.08 | ₩104,449 | ₩105,334 | ₩104,342 | ₩104,798 | +0.33% | 3.5만 |
|---|
| 2026.06.05 | ₩106,165 | ₩106,232 | ₩102,250 | ₩102,564 | -3.39% | 4.1만 |
|---|
| 2026.06.04 | ₩109,813 | ₩110,638 | ₩109,089 | ₩110,296 | +0.44% | 1.7만 |
|---|
| 2026.06.03 | ₩111,824 | ₩111,824 | ₩110,845 | ₩111,275 | -0.49% | 6.1만 |
|---|
| 2026.06.02 | ₩111,087 | ₩112,388 | ₩111,087 | ₩112,267 | +1.06% | 6.4만 |
|---|
| 2026.06.01 | ₩110,550 | ₩112,546 | ₩110,550 | ₩111,798 | +1.13% | 1.4만 |
|---|
| 2026.05.29 | ₩109,826 | ₩110,229 | ₩109,586 | ₩109,893 | +0.06% | 1.5만 |
|---|
| 2026.05.28 | ₩108,217 | ₩110,321 | ₩107,843 | ₩109,907 | +1.56% | 1.5만 |
|---|
| 2026.05.27 | ₩109,558 | ₩109,558 | ₩108,217 | ₩108,861 | -0.64% | 1.5만 |
|---|
| 2026.05.26 | ₩108,150 | ₩109,455 | ₩108,150 | ₩109,455 | +1.21% | 1.9만 |
|---|
| 2026.05.22 | ₩104,891 | ₩105,280 | ₩104,315 | ₩104,315 | -0.55% | 2만 |
|---|
| 2026.05.21 | ₩102,907 | ₩104,583 | ₩102,853 | ₩104,073 | +1.13% | 7.7천 |
|---|
| 2026.05.20 | ₩101,432 | ₩102,948 | ₩101,432 | ₩102,800 | +1.35% | 3.6천 |
|---|
| 2026.05.19 | ₩99,635 | ₩101,619 | ₩99,595 | ₩100,600 | +0.97% | 1만 |
|---|
| 2026.05.18 | ₩103,309 | ₩103,309 | ₩101,204 | ₩101,968 | -1.30% | 2만 |
|---|
| 2026.05.15 | ₩101,908 | ₩102,732 | ₩101,807 | ₩101,982 | +0.07% | 1.2만 |
|---|
| 2026.05.14 | ₩105,280 | ₩106,185 | ₩105,280 | ₩106,117 | +0.79% | 8천 |
|---|
| 2026.05.13 | ₩104,402 | ₩105,215 | ₩104,402 | ₩104,865 | +0.44% | 5.1만 |
|---|
| 2026.05.12 | ₩103,631 | ₩103,752 | ₩101,539 | ₩102,840 | -0.76% | 1.5만 |
|---|
| 2026.05.11 | ₩106,568 | ₩107,071 | ₩106,246 | ₩106,568 | 0.00% | 8.5천 |
|---|
| 2026.05.08 | ₩105,696 | ₩106,957 | ₩105,696 | ₩106,943 | +1.18% | 2만 |
|---|
| 2026.05.07 | ₩106,125 | ₩106,152 | ₩104,315 | ₩104,315 | -1.71% | 7.6천 |
|---|
| 2026.05.06 | ₩104,972 | ₩105,870 | ₩104,586 | ₩105,723 | +0.72% | 1.1만 |
|---|
| 2026.05.05 | ₩102,236 | ₩103,349 | ₩102,236 | ₩102,920 | +0.67% | 6.7천 |
|---|
| 2026.05.04 | ₩101,351 | ₩101,351 | ₩99,796 | ₩100,064 | -1.27% | 1.2만 |
|---|
| 2026.05.01 | ₩100,694 | ₩101,251 | ₩100,293 | ₩100,293 | -0.40% | 2.4만 |
|---|
| 2026.04.30 | ₩98,857 | ₩100,587 | ₩98,616 | ₩100,064 | +1.22% | 1.5만 |
|---|
| 2026.04.29 | ₩98,522 | ₩98,738 | ₩97,851 | ₩97,851 | -0.68% | 3.7천 |
|---|
| 2026.04.28 | ₩98,039 | ₩98,589 | ₩97,985 | ₩98,455 | +0.42% | 6.3천 |
|---|
| 2026.04.27 | ₩99,863 | ₩99,863 | ₩99,233 | ₩99,233 | -0.63% | 1.3만 |
|---|
| 2026.04.24 | ₩98,924 | ₩99,393 | ₩98,756 | ₩99,313 | +0.39% | 2.2만 |
|---|
| 2026.04.23 | ₩97,932 | ₩98,334 | ₩96,376 | ₩97,114 | -0.84% | 3.5만 |
|---|
| 2026.04.22 | ₩98,240 | ₩99,152 | ₩98,227 | ₩98,991 | +0.76% | 1.1만 |
|---|
| 2026.04.21 | ₩98,361 | ₩98,562 | ₩96,591 | ₩97,020 | -1.36% | 1.9만 |
|---|
| 2026.04.20 | ₩97,838 | ₩98,187 | ₩97,583 | ₩97,865 | +0.03% | 1.8만 |
|---|
| 2026.04.17 | ₩98,870 | ₩99,735 | ₩98,723 | ₩98,750 | -0.12% | 9.4천 |
|---|
| 2026.04.16 | ₩96,239 | ₩96,980 | ₩96,088 | ₩96,564 | +0.34% | 3.1만 |
|---|
| 2026.04.15 | ₩95,853 | ₩96,282 | ₩95,773 | ₩96,081 | +0.24% | 3.3천 |
|---|
| 2026.04.14 | ₩95,290 | ₩96,162 | ₩95,143 | ₩96,162 | +0.91% | 2.2만 |
|---|
| 2026.04.13 | ₩92,823 | ₩94,606 | ₩92,823 | ₩94,392 | +1.69% | 7.3천 |
|---|
| 2026.04.10 | ₩93,614 | ₩93,634 | ₩93,171 | ₩93,265 | -0.37% | 12.4만 |
|---|
| 2026.04.09 | ₩92,561 | ₩93,299 | ₩91,958 | ₩92,890 | +0.35% | 1만 |
|---|
| 2026.04.08 | ₩93,399 | ₩93,413 | ₩92,188 | ₩92,970 | -0.46% | 1.1만 |
|---|
| 2026.04.07 | ₩87,740 | ₩89,028 | ₩85,367 | ₩87,834 | +0.11% | 7.5만 |
|---|
| 2026.04.06 | ₩87,646 | ₩87,834 | ₩87,378 | ₩87,539 | -0.12% | 7.2천 |
|---|
| 2026.04.02 | ₩84,964 | ₩87,459 | ₩84,830 | ₩86,614 | +1.94% | 1.4만 |
|---|
| 2026.04.01 | ₩87,794 | ₩88,518 | ₩87,566 | ₩87,566 | -0.26% | 6.4만 |
|---|
| 2026.03.31 | ₩84,495 | ₩86,976 | ₩84,348 | ₩86,976 | +2.94% | 2.1만 |
|---|
| 2026.03.30 | ₩84,991 | ₩84,991 | ₩83,342 | ₩83,685 | -1.54% | 9.1천 |
|---|
| 2026.03.27 | ₩84,884 | ₩85,434 | ₩84,529 | ₩84,589 | -0.35% | 7.5천 |
|---|
| 2026.03.26 | ₩86,466 | ₩86,828 | ₩84,911 | ₩84,911 | -1.80% | 1.1만 |
|---|
| 2026.03.25 | ₩88,049 | ₩88,478 | ₩87,915 | ₩87,945 | -0.12% | 4.5천 |
|---|
| 2026.03.24 | ₩86,118 | ₩87,070 | ₩86,118 | ₩86,587 | +0.54% | 6.3천 |
|---|
| 2026.03.23 | ₩87,848 | ₩89,209 | ₩87,848 | ₩88,773 | +1.05% | 3.8천 |
|---|
| 2026.03.20 | ₩87,982 | ₩87,982 | ₩85,595 | ₩85,595 | -2.71% | 6.8천 |
|---|
| 2026.03.19 | ₩86,520 | ₩88,934 | ₩86,520 | ₩88,786 | +2.62% | 4.8천 |
|---|
| 2026.03.18 | ₩89,108 | ₩89,230 | ₩88,023 | ₩88,023 | -1.22% | 2만 |
|---|
| 2026.03.17 | ₩89,658 | ₩89,846 | ₩89,256 | ₩89,497 | -0.18% | 1.4만 |
|---|
| 2026.03.16 | ₩88,022 | ₩88,813 | ₩88,009 | ₩88,719 | +0.79% | 1.5만 |
|---|
| 2026.03.13 | ₩87,305 | ₩87,325 | ₩85,770 | ₩85,809 | -1.71% | 8.7천 |
|---|
| 2026.03.12 | ₩88,035 | ₩88,035 | ₩86,145 | ₩86,145 | -2.15% | 2.2만 |
|---|
| 2026.03.11 | ₩89,028 | ₩89,738 | ₩88,773 | ₩89,162 | +0.15% | 1.2만 |
|---|
| 2026.03.10 | ₩88,987 | ₩90,704 | ₩88,478 | ₩88,920 | -0.08% | 1.4만 |
|---|
| 2026.03.09 | ₩85,836 | ₩89,014 | ₩85,675 | ₩88,920 | +3.59% | 5.9만 |
|---|
| 2026.03.06 | ₩86,708 | ₩87,787 | ₩86,332 | ₩87,217 | +0.59% | 1.7만 |
|---|
| 2026.03.05 | ₩88,894 | ₩89,256 | ₩86,989 | ₩87,928 | -1.09% | 1.8만 |
|---|
| 2026.03.04 | ₩89,081 | ₩90,838 | ₩88,786 | ₩90,007 | +1.04% | 1.6만 |
|---|
| 2026.03.03 | ₩88,491 | ₩90,020 | ₩86,694 | ₩89,417 | +1.05% | 9.2만 |
|---|
| 2026.03.02 | ₩93,091 | ₩94,539 | ₩92,970 | ₩93,909 | +0.88% | 9.9천 |
|---|
| 2026.02.27 | ₩95,035 | ₩95,853 | ₩94,968 | ₩95,612 | +0.61% | 1.2만 |
|---|
| 2026.02.26 | ₩96,953 | ₩96,953 | ₩95,035 | ₩95,652 | -1.34% | 2.7만 |
|---|
| 2026.02.25 | ₩96,296 | ₩96,443 | ₩95,950 | ₩96,175 | -0.13% | 9.6천 |
|---|
| 2026.02.24 | ₩94,687 | ₩95,719 | ₩94,687 | ₩95,236 | +0.58% | 1.1만 |
|---|
| 2026.02.23 | ₩94,003 | ₩94,085 | ₩93,305 | ₩93,480 | -0.56% | 7.3천 |
|---|
| 2026.02.20 | ₩92,903 | ₩94,553 | ₩92,903 | ₩94,432 | +1.65% | 5.2천 |
|---|
| 2026.02.19 | ₩91,911 | ₩92,280 | ₩91,830 | ₩92,206 | +0.32% | 1.2만 |
|---|
| 2026.02.18 | ₩92,152 | ₩92,957 | ₩92,099 | ₩92,501 | +0.38% | 1.1만 |
|---|
| 2026.02.17 | ₩91,736 | ₩92,367 | ₩91,187 | ₩92,058 | +0.35% | 1만 |
|---|
| 2026.02.13 | ₩91,696 | ₩92,487 | ₩91,079 | ₩92,286 | +0.64% | 1.1만 |
|---|
| 2026.02.12 | ₩93,104 | ₩93,292 | ₩91,562 | ₩91,643 | -1.57% | 1.7만 |
|---|
| 2026.02.11 | ₩91,830 | ₩92,554 | ₩91,508 | ₩92,554 | +0.79% | 7.1천 |
|---|
| 2026.02.10 | ₩90,945 | ₩90,945 | ₩90,583 | ₩90,583 | -0.40% | 2.8만 |
|---|
| 2026.02.09 | ₩89,926 | ₩90,858 | ₩89,913 | ₩90,570 | +0.72% | 1.8만 |
|---|
| 2026.02.06 | ₩89,014 | ₩89,872 | ₩88,894 | ₩89,738 | +0.81% | 1.3만 |
|---|
| 2026.02.05 | ₩87,633 | ₩88,545 | ₩87,573 | ₩87,767 | +0.15% | 2.4만 |
|---|
| 2026.02.04 | ₩90,047 | ₩90,047 | ₩88,156 | ₩88,317 | -1.92% | 1.3만 |
|---|
| 2026.02.03 | ₩89,819 | ₩89,819 | ₩88,491 | ₩89,162 | -0.73% | 2.5만 |
|---|
| 2026.02.02 | ₩87,070 | ₩88,726 | ₩87,070 | ₩88,397 | +1.52% | 9.4천 |
|---|
| 2026.01.30 | ₩88,827 | ₩88,947 | ₩87,532 | ₩87,687 | -1.28% | 1.2만 |
|---|
| 2026.01.29 | ₩89,779 | ₩89,779 | ₩88,169 | ₩89,160 | -0.69% | 9.8천 |
|---|
| 2026.01.28 | ₩89,980 | ₩89,980 | ₩89,182 | ₩89,913 | -0.07% | 4.3만 |
|---|
| 2026.01.27 | ₩88,679 | ₩89,564 | ₩88,679 | ₩89,363 | +0.77% | 1.2만 |
|---|
| 2026.01.26 | ₩87,747 | ₩88,089 | ₩87,579 | ₩87,646 | -0.11% | 1.8만 |
|---|
| 2026.01.23 | ₩86,560 | ₩87,553 | ₩86,560 | ₩87,351 | +0.91% | 1.4만 |
|---|
| 2026.01.22 | ₩86,748 | ₩87,204 | ₩86,748 | ₩86,828 | +0.09% | 1.4만 |
|---|
| 2026.01.21 | ₩85,501 | ₩86,500 | ₩85,420 | ₩86,010 | +0.60% | 1만 |
|---|
| 2026.01.20 | ₩84,837 | ₩85,353 | ₩84,683 | ₩84,683 | -0.18% | 1.2만 |
|---|
| 2026.01.16 | ₩85,487 | ₩85,487 | ₩84,931 | ₩85,286 | -0.24% | 3.6천 |
|---|
| 2026.01.15 | ₩85,446 | ₩85,809 | ₩85,260 | ₩85,260 | -0.22% | 1.1만 |
|---|
| 2026.01.14 | ₩84,656 | ₩84,911 | ₩84,361 | ₩84,911 | +0.30% | 5.4천 |
|---|
| 2026.01.13 | ₩84,442 | ₩84,442 | ₩83,979 | ₩84,173 | -0.32% | 7천 |
|---|
| 2026.01.12 | ₩83,878 | ₩84,609 | ₩83,878 | ₩84,574 | +0.83% | 8.7천 |
|---|
| 2026.01.09 | ₩83,650 | ₩84,037 | ₩83,489 | ₩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 | ₩83,677 | ₩83,811 | -0.33% | 3.7만 |
|---|
| 2026.01.06 | ₩83,905 | ₩84,187 | ₩83,798 | ₩84,146 | +0.29% | 1.5만 |
|---|
| 2026.01.05 | ₩83,194 | ₩83,328 | ₩82,846 | ₩83,248 | +0.06% | 1.6만 |
|---|
| 2026.01.02 | ₩82,309 | ₩82,806 | ₩82,256 | ₩82,806 | +0.60% | 1.3만 |
|---|
| 2025.12.31 | ₩81,330 | ₩82,014 | ₩81,156 | ₩81,156 | -0.21% | 3.2천 |
|---|
| 2025.12.30 | ₩81,170 | ₩81,304 | ₩81,062 | ₩81,250 | +0.10% | 5.1천 |
|---|
| 2025.12.29 | ₩80,740 | ₩81,129 | ₩80,633 | ₩80,968 | +0.28% | 1.1만 |
|---|
| 2025.12.26 | ₩80,593 | ₩80,928 | ₩80,512 | ₩80,888 | +0.37% | 6.7천 |
|---|
| 2025.12.24 | ₩80,338 | ₩80,579 | ₩80,070 | ₩80,419 | +0.10% | 1.6천 |
|---|
| 2025.12.23 | ₩79,842 | ₩80,405 | ₩79,815 | ₩80,352 | +0.64% | 1.3만 |
|---|
| 2025.12.22 | ₩79,668 | ₩79,815 | ₩78,581 | ₩79,761 | +0.12% | 1.4만 |
|---|
| 2025.12.19 | ₩79,011 | ₩79,748 | ₩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 | ₩78,447 | ₩78,514 | ₩77,482 | ₩77,629 | -1.04% | 8천 |
|---|
| 2025.12.16 | ₩78,166 | ₩78,355 | ₩77,804 | ₩78,139 | -0.03% | 1.2만 |
|---|
| 2025.12.15 | ₩79,279 | ₩79,477 | ₩79,078 | ₩79,078 | -0.25% | 8.8천 |
|---|
| 2025.12.12 | ₩79,775 | ₩79,829 | ₩78,769 | ₩78,783 | -1.24% | 7.5천 |
|---|
| 2025.12.11 | ₩79,681 | ₩79,957 | ₩79,668 | ₩79,815 | +0.17% | 4천 |
|---|
| 2025.12.10 | ₩79,560 | ₩80,445 | ₩79,373 | ₩80,150 | +0.74% | 1.2만 |
|---|
| 2025.12.09 | ₩79,158 | ₩79,534 | ₩79,125 | ₩79,534 | +0.47% | 7.3천 |
|---|
| 2025.12.08 | ₩79,399 | ₩79,440 | ₩78,897 | ₩79,158 | -0.30% | 1.7만 |
|---|
| 2025.12.05 | ₩79,466 | ₩79,748 | ₩79,104 | ₩79,265 | -0.25% | 4.1천 |
|---|
| 2025.12.04 | ₩79,104 | ₩79,104 | ₩78,729 | ₩79,037 | -0.08% | 1.2만 |
|---|
| 2025.12.03 | ₩78,742 | ₩79,051 | ₩78,742 | ₩79,051 | +0.39% | 1만 |
|---|
| 2025.12.02 | ₩78,903 | ₩78,903 | ₩78,528 | ₩78,823 | -0.10% | 2.8만 |
|---|
| 2025.12.01 | ₩78,729 | ₩78,807 | ₩78,541 | ₩78,555 | -0.22% | 6.6천 |
|---|
| 2025.11.28 | ₩78,683 | ₩78,903 | ₩78,683 | ₩78,903 | +0.28% | 6.1천 |
|---|
| 2025.11.26 | ₩78,245 | ₩78,756 | ₩78,245 | ₩78,648 | +0.52% | 4.6천 |
|---|
| 2025.11.25 | ₩77,254 | ₩77,891 | ₩77,093 | ₩77,857 | +0.78% | 4.6천 |
|---|
| 2025.11.24 | ₩77,267 | ₩77,603 | ₩77,267 | ₩77,603 | +0.43% | 5.5천 |
|---|
| 2025.11.21 | ₩76,637 | ₩77,109 | ₩76,355 | ₩77,039 | +0.52% | 1.2만 |
|---|
| 2025.11.20 | ₩78,984 | ₩78,984 | ₩77,212 | ₩77,214 | -2.24% | 5.5천 |
|---|
| 2025.11.19 | ₩78,380 | ₩78,380 | ₩77,830 | ₩78,125 | -0.33% | 6.1천 |
|---|
| 2025.11.18 | ₩78,058 | ₩78,372 | ₩77,844 | ₩78,260 | +0.26% | 6.2천 |
|---|
| 2025.11.17 | ₩79,265 | ₩79,306 | ₩78,353 | ₩78,702 | -0.71% | 8천 |
|---|
| 2025.11.14 | ₩79,453 | ₩79,694 | ₩79,440 | ₩79,440 | -0.02% | 4.2천 |
|---|
| 2025.11.13 | ₩79,909 | ₩79,909 | ₩78,997 | ₩78,997 | -1.14% | 3.8천 |
|---|
| 2025.11.12 | ₩80,042 | ₩80,124 | ₩79,926 | ₩80,016 | -0.03% | 3.7천 |
|---|
| 2025.11.11 | ₩79,815 | ₩80,057 | ₩79,735 | ₩79,968 | +0.19% | 4.2천 |
|---|
| 2025.11.10 | ₩79,445 | ₩79,829 | ₩79,198 | ₩79,829 | +0.48% | 9.4천 |
|---|
| 2025.11.07 | ₩78,045 | ₩78,380 | ₩78,032 | ₩78,380 | +0.43% | 1.8천 |
|---|
| 2025.11.06 | ₩79,265 | ₩79,265 | ₩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 | ₩79,587 | ₩79,627 | ₩78,917 | ₩78,997 | -0.74% | 1.8만 |
|---|
| 2025.11.03 | ₩80,365 | ₩80,693 | ₩80,365 | ₩80,593 | +0.28% | 7.8천 |
|---|
| 2025.10.31 | ₩80,003 | ₩80,003 | ₩79,715 | ₩79,869 | -0.17% | 3.9천 |
|---|
| 2025.10.30 | ₩79,882 | ₩80,003 | ₩79,771 | ₩79,771 | -0.14% | 2.5천 |
|---|
| 2025.10.29 | ₩80,861 | ₩80,861 | ₩80,352 | ₩80,365 | -0.61% | 4.7천 |
|---|
| 2025.10.28 | ₩79,668 | ₩80,217 | ₩79,668 | ₩80,083 | +0.52% | 4.8천 |
|---|
| 2025.10.27 | ₩79,654 | ₩79,909 | ₩79,641 | ₩79,909 | +0.32% | 8.9천 |
|---|
| 2025.10.24 | ₩79,453 | ₩79,466 | ₩79,292 | ₩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 | ₩78,796 | ₩78,482 | ₩78,514 | -0.26% | 3.3천 |
|---|
| 2025.10.21 | ₩78,380 | ₩78,560 | ₩78,268 | ₩78,268 | -0.14% | 3.3천 |
|---|
| 2025.10.20 | ₩78,823 | ₩79,151 | ₩78,823 | ₩79,011 | +0.24% | 4.8천 |
|---|
| 2025.10.17 | ₩77,991 | ₩78,193 | ₩77,549 | ₩78,152 | +0.21% | 6.8천 |
|---|
| 2025.10.16 | ₩78,246 | ₩78,508 | ₩77,951 | ₩78,179 | -0.09% | 4.7천 |
|---|
| 2025.10.15 | ₩77,415 | ₩77,670 | ₩77,212 | ₩77,656 | +0.31% | 8.2천 |
|---|
| 2025.10.14 | ₩75,792 | ₩76,617 | ₩75,792 | ₩76,288 | +0.65% | 5천 |
|---|
| 2025.10.13 | ₩76,691 | ₩77,026 | ₩76,557 | ₩76,905 | +0.28% | 4.9천 |
|---|
| 2025.10.10 | ₩75,457 | ₩75,457 | ₩74,934 | ₩74,934 | -0.69% | 2.7천 |
|---|