시장 데이터를 불러오는 중
전체 종목
Dimensional U.S. Core Equity 2 ETF 과거 주가
U.S. Core Equity 2 Portfolio ETF Class Shares · DFAC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
U.S. Core Equity 2 Portfolio ETF Class Shares · DFAC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,716 | ₩60,857 | ₩60,504 | ₩60,783 | +0.11% | 183.5만 |
| 2026.10.08 | ₩60,448 | ₩60,622 | ₩60,260 | ₩60,488 | +0.07% | 237.3만 |
| 2026.10.07 | ₩60,622 | ₩60,676 | ₩60,303 | ₩60,582 | -0.07% | 163.5만 |
| 2026.10.06 | ₩60,917 | ₩61,118 | ₩60,837 | ₩60,930 | +0.02% | 196.4만 |
| 2026.10.05 | ₩60,421 | ₩60,850 | ₩60,220 | ₩60,703 | +0.47% | 133.5만 |
| 2026.10.02 | ₩60,327 | ₩60,488 | ₩60,086 | ₩60,300 | -0.04% | 192.4만 |
| 2026.10.01 | ₩59,657 | ₩59,965 | ₩59,348 | ₩59,885 | +0.38% | 232.1만 |
| 2026.09.30 | ₩60,019 | ₩60,166 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,603 |
| -0.69% |
| 240.6만 |
| 2026.09.29 | ₩60,046 | ₩60,046 | ₩59,670 | ₩59,858 | -0.31% | 218.7만 |
|---|
| 2026.09.28 | ₩60,139 | ₩60,273 | ₩59,871 | ₩59,965 | -0.29% | 189.1만 |
|---|
| 2026.09.25 | ₩60,220 | ₩60,515 | ₩60,019 | ₩60,434 | +0.36% | 211.4만 |
|---|
| 2026.09.24 | ₩59,978 | ₩60,233 | ₩59,834 | ₩60,113 | +0.22% | 212.9만 |
|---|
| 2026.09.23 | ₩60,582 | ₩60,582 | ₩60,139 | ₩60,206 | -0.62% | 294.8만 |
|---|
| 2026.09.22 | ₩60,770 | ₩60,823 | ₩60,568 | ₩60,622 | -0.24% | 192.6만 |
|---|
| 2026.09.21 | ₩60,434 | ₩60,877 | ₩60,361 | ₩60,756 | +0.53% | 161.9만 |
|---|
| 2026.09.18 | ₩60,166 | ₩60,257 | ₩59,878 | ₩60,139 | -0.04% | 163.2만 |
|---|
| 2026.09.17 | ₩60,367 | ₩60,367 | ₩60,066 | ₩60,193 | -0.29% | 153.2만 |
|---|
| 2026.09.16 | ₩60,126 | ₩60,253 | ₩59,257 | ₩59,643 | -0.80% | 154.7만 |
|---|
| 2026.09.15 | ₩60,260 | ₩60,260 | ₩59,898 | ₩60,005 | -0.42% | 205.8만 |
|---|
| 2026.09.14 | ₩60,166 | ₩60,501 | ₩60,113 | ₩60,273 | +0.18% | 188.5만 |
|---|
| 2026.09.11 | ₩60,649 | ₩60,729 | ₩60,515 | ₩60,555 | -0.15% | 198.3만 |
|---|
| 2026.09.10 | ₩60,220 | ₩60,300 | ₩60,005 | ₩60,126 | -0.16% | 207만 |
|---|
| 2026.09.09 | ₩60,729 | ₩60,729 | ₩60,421 | ₩60,488 | -0.40% | 270.5만 |
|---|
| 2026.09.08 | ₩61,172 | ₩61,212 | ₩60,796 | ₩60,850 | -0.53% | 210.1만 |
|---|
| 2026.09.04 | ₩61,225 | ₩61,373 | ₩61,195 | ₩61,306 | +0.13% | 152.6만 |
|---|
| 2026.09.03 | ₩61,132 | ₩61,413 | ₩60,930 | ₩61,360 | +0.37% | 236.3만 |
|---|
| 2026.09.02 | ₩60,475 | ₩60,951 | ₩60,475 | ₩60,837 | +0.60% | 195.2만 |
|---|
| 2026.09.01 | ₩60,475 | ₩60,743 | ₩60,307 | ₩60,434 | -0.07% | 213.9만 |
|---|
| 2026.08.31 | ₩61,051 | ₩61,098 | ₩60,729 | ₩60,850 | -0.33% | 188만 |
|---|
| 2026.08.28 | ₩61,427 | ₩61,547 | ₩61,078 | ₩61,158 | -0.44% | 135.3만 |
|---|
| 2026.08.27 | ₩61,279 | ₩61,460 | ₩61,157 | ₩61,373 | +0.15% | 222.4만 |
|---|
| 2026.08.26 | ₩60,998 | ₩61,293 | ₩60,998 | ₩61,172 | +0.29% | 150.5만 |
|---|
| 2026.08.25 | ₩61,118 | ₩61,225 | ₩60,884 | ₩61,065 | -0.09% | 150.9만 |
|---|
| 2026.08.24 | ₩61,051 | ₩61,141 | ₩60,884 | ₩60,971 | -0.13% | 122.7만 |
|---|
| 2026.08.21 | ₩61,132 | ₩61,272 | ₩61,024 | ₩61,158 | +0.04% | 162.2만 |
|---|
| 2026.08.20 | ₩61,118 | ₩61,326 | ₩60,837 | ₩60,877 | -0.39% | 123만 |
|---|
| 2026.08.19 | ₩61,561 | ₩61,735 | ₩61,333 | ₩61,373 | -0.30% | 149.7만 |
|---|
| 2026.08.18 | ₩61,520 | ₩61,547 | ₩61,185 | ₩61,199 | -0.52% | 134.9만 |
|---|
| 2026.08.17 | ₩61,976 | ₩62,015 | ₩61,735 | ₩61,735 | -0.39% | 131.7만 |
|---|
| 2026.08.14 | ₩62,057 | ₩62,144 | ₩61,909 | ₩61,976 | -0.13% | 270.3만 |
|---|
| 2026.08.13 | ₩61,842 | ₩62,097 | ₩61,747 | ₩61,976 | +0.22% | 144.8만 |
|---|
| 2026.08.12 | ₩61,815 | ₩61,815 | ₩61,507 | ₩61,628 | -0.30% | 184.4만 |
|---|
| 2026.08.11 | ₩61,668 | ₩61,742 | ₩61,460 | ₩61,507 | -0.26% | 135.4만 |
|---|
| 2026.08.10 | ₩61,520 | ₩61,708 | ₩61,474 | ₩61,561 | +0.07% | 277.4만 |
|---|
| 2026.08.07 | ₩61,427 | ₩61,628 | ₩61,306 | ₩61,588 | +0.26% | 192.2만 |
|---|
| 2026.08.06 | ₩61,400 | ₩61,547 | ₩61,132 | ₩61,172 | -0.37% | 262.7만 |
|---|
| 2026.08.05 | ₩61,695 | ₩61,883 | ₩61,306 | ₩61,319 | -0.61% | 217.3만 |
|---|
| 2026.08.04 | ₩60,649 | ₩61,588 | ₩60,598 | ₩61,427 | +1.28% | 262.9만 |
|---|
| 2026.08.03 | ₩59,764 | ₩60,528 | ₩59,764 | ₩60,488 | +1.21% | 386.6만 |
|---|
| 2026.07.31 | ₩59,630 | ₩59,791 | ₩58,993 | ₩59,657 | +0.04% | 203.5만 |
|---|
| 2026.07.30 | ₩59,107 | ₩59,449 | ₩58,825 | ₩59,442 | +0.57% | 198.9만 |
|---|
| 2026.07.29 | ₩59,402 | ₩59,590 | ₩58,597 | ₩58,651 | -1.26% | 212.9만 |
|---|
| 2026.07.28 | ₩59,308 | ₩59,603 | ₩59,161 | ₩59,496 | +0.32% | 202.4만 |
|---|
| 2026.07.27 | ₩59,576 | ₩59,751 | ₩59,026 | ₩59,281 | -0.50% | 284.1만 |
|---|
| 2026.07.24 | ₩59,134 | ₩59,571 | ₩59,087 | ₩59,214 | +0.14% | 243.8만 |
|---|
| 2026.07.23 | ₩59,067 | ₩59,382 | ₩58,852 | ₩59,093 | +0.05% | 217.4만 |
|---|
| 2026.07.22 | ₩59,496 | ₩59,764 | ₩59,496 | ₩59,536 | +0.07% | 213.5만 |
|---|
| 2026.07.21 | ₩59,388 | ₩59,623 | ₩59,187 | ₩59,590 | +0.34% | 235.3만 |
|---|
| 2026.07.20 | ₩59,482 | ₩59,549 | ₩59,040 | ₩59,080 | -0.68% | 282.7만 |
|---|
| 2026.07.17 | ₩59,161 | ₩59,603 | ₩59,093 | ₩59,254 | +0.16% | 179.2만 |
|---|
| 2026.07.16 | ₩59,643 | ₩59,978 | ₩59,549 | ₩59,764 | +0.20% | 229.2만 |
|---|
| 2026.07.15 | ₩59,791 | ₩59,898 | ₩59,482 | ₩59,804 | +0.02% | 226.3만 |
|---|
| 2026.07.14 | ₩59,697 | ₩59,764 | ₩59,442 | ₩59,630 | -0.11% | 250.2만 |
|---|
| 2026.07.13 | ₩59,737 | ₩59,898 | ₩59,429 | ₩59,496 | -0.40% | 195.1만 |
|---|
| 2026.07.10 | ₩59,710 | ₩59,885 | ₩59,388 | ₩59,818 | +0.18% | 195.2만 |
|---|
| 2026.07.09 | ₩59,254 | ₩59,697 | ₩59,181 | ₩59,590 | +0.57% | 190.7만 |
|---|
| 2026.07.08 | ₩59,067 | ₩59,132 | ₩58,611 | ₩59,053 | -0.02% | 212만 |
|---|
| 2026.07.07 | ₩59,657 | ₩59,690 | ₩59,214 | ₩59,375 | -0.47% | 155.3만 |
|---|
| 2026.07.06 | ₩59,536 | ₩59,724 | ₩59,429 | ₩59,670 | +0.23% | 214만 |
|---|
| 2026.07.02 | ₩59,576 | ₩59,898 | ₩58,892 | ₩59,335 | -0.41% | 180.5만 |
|---|
| 2026.07.01 | ₩59,388 | ₩59,791 | ₩59,194 | ₩59,388 | 0.00% | 247.4만 |
|---|
| 2026.06.30 | ₩59,161 | ₩59,582 | ₩59,134 | ₩59,482 | +0.54% | 205.2만 |
|---|
| 2026.06.29 | ₩58,986 | ₩59,201 | ₩58,571 | ₩59,161 | +0.30% | 375.7만 |
|---|
| 2026.06.26 | ₩58,477 | ₩58,986 | ₩58,369 | ₩58,705 | +0.39% | 162.5만 |
|---|
| 2026.06.25 | ₩59,067 | ₩59,228 | ₩58,597 | ₩58,772 | -0.50% | 236.1만 |
|---|
| 2026.06.24 | ₩58,571 | ₩59,088 | ₩58,416 | ₩58,597 | +0.05% | 196.2만 |
|---|
| 2026.06.23 | ₩58,329 | ₩58,852 | ₩58,242 | ₩58,490 | +0.28% | 186.3만 |
|---|
| 2026.06.22 | ₩59,335 | ₩59,576 | ₩59,147 | ₩59,254 | -0.14% | 207.4만 |
|---|
| 2026.06.18 | ₩59,295 | ₩59,388 | ₩59,060 | ₩59,268 | -0.05% | 193.2만 |
|---|
| 2026.06.17 | ₩59,469 | ₩59,643 | ₩58,564 | ₩58,678 | -1.33% | 235만 |
|---|
| 2026.06.16 | ₩59,777 | ₩59,952 | ₩59,435 | ₩59,456 | -0.54% | 172.3만 |
|---|
| 2026.06.15 | ₩59,737 | ₩59,938 | ₩59,633 | ₩59,724 | -0.02% | 298.3만 |
|---|
| 2026.06.12 | ₩58,866 | ₩59,234 | ₩58,503 | ₩59,013 | +0.25% | 257.5만 |
|---|
| 2026.06.11 | ₩57,887 | ₩58,772 | ₩57,618 | ₩58,624 | +1.27% | 211.8만 |
|---|
| 2026.06.10 | ₩58,168 | ₩58,611 | ₩57,565 | ₩57,578 | -1.01% | 276만 |
|---|
| 2026.06.09 | ₩58,745 | ₩59,127 | ₩57,323 | ₩58,423 | -0.55% | 208.1만 |
|---|
| 2026.06.08 | ₩58,678 | ₩58,892 | ₩58,369 | ₩58,383 | -0.50% | 191.7만 |
|---|
| 2026.06.05 | ₩59,362 | ₩59,362 | ₩58,128 | ₩58,276 | -1.83% | 144.6만 |
|---|
| 2026.06.04 | ₩59,268 | ₩59,764 | ₩59,241 | ₩59,670 | +0.68% | 169.2만 |
|---|
| 2026.06.03 | ₩59,509 | ₩59,529 | ₩59,221 | ₩59,254 | -0.43% | 168.5만 |
|---|
| 2026.06.02 | ₩59,321 | ₩59,710 | ₩59,301 | ₩59,657 | +0.57% | 181.6만 |
|---|
| 2026.06.01 | ₩59,107 | ₩59,502 | ₩59,013 | ₩59,362 | +0.43% | 218.4만 |
|---|
| 2026.05.29 | ₩59,241 | ₩59,355 | ₩59,127 | ₩59,254 | +0.02% | 152만 |
|---|
| 2026.05.28 | ₩58,852 | ₩59,241 | ₩58,752 | ₩59,201 | +0.59% | 149.8만 |
|---|
| 2026.05.27 | ₩59,000 | ₩59,073 | ₩58,785 | ₩58,919 | -0.14% | 175.8만 |
|---|
| 2026.05.26 | ₩58,772 | ₩59,006 | ₩58,718 | ₩58,892 | +0.21% | 185.2만 |
|---|
| 2026.05.22 | ₩58,369 | ₩58,644 | ₩58,316 | ₩58,450 | +0.14% | 154.8만 |
|---|
| 2026.05.21 | ₩57,712 | ₩58,255 | ₩57,525 | ₩58,128 | +0.72% | 146.8만 |
|---|
| 2026.05.20 | ₩57,377 | ₩57,947 | ₩57,189 | ₩57,913 | +0.93% | 184.8만 |
|---|
| 2026.05.19 | ₩57,377 | ₩57,538 | ₩57,062 | ₩57,216 | -0.28% | 212.4만 |
|---|
| 2026.05.18 | ₩57,766 | ₩57,900 | ₩57,297 | ₩57,632 | -0.23% | 178.7만 |
|---|
| 2026.05.15 | ₩57,900 | ₩57,913 | ₩57,592 | ₩57,632 | -0.46% | 201.3만 |
|---|
| 2026.05.14 | ₩58,141 | ₩58,497 | ₩58,088 | ₩58,316 | +0.30% | 243.3만 |
|---|
| 2026.05.13 | ₩57,793 | ₩58,054 | ₩57,539 | ₩57,954 | +0.28% | 134.8만 |
|---|
| 2026.05.12 | ₩57,753 | ₩57,806 | ₩57,236 | ₩57,766 | +0.02% | 168.5만 |
|---|
| 2026.05.11 | ₩57,860 | ₩58,074 | ₩57,846 | ₩57,913 | +0.09% | 144만 |
|---|
| 2026.05.08 | ₩57,793 | ₩57,940 | ₩57,686 | ₩57,873 | +0.14% | 130만 |
|---|
| 2026.05.07 | ₩57,994 | ₩58,088 | ₩57,437 | ₩57,511 | -0.83% | 255.3만 |
|---|
| 2026.05.06 | ₩57,605 | ₩58,021 | ₩57,578 | ₩57,967 | +0.63% | 162.5만 |
|---|
| 2026.05.05 | ₩56,935 | ₩57,337 | ₩56,935 | ₩57,243 | +0.54% | 157만 |
|---|
| 2026.05.04 | ₩56,854 | ₩57,075 | ₩56,459 | ₩56,666 | -0.33% | 264.4만 |
|---|
| 2026.05.01 | ₩57,082 | ₩57,250 | ₩56,921 | ₩56,921 | -0.28% | 234.6만 |
|---|
| 2026.04.30 | ₩56,371 | ₩56,955 | ₩56,251 | ₩56,868 | +0.88% | 224.2만 |
|---|
| 2026.04.29 | ₩56,385 | ₩56,418 | ₩56,050 | ₩56,278 | -0.19% | 262.8만 |
|---|
| 2026.04.28 | ₩56,519 | ₩56,613 | ₩56,224 | ₩56,385 | -0.24% | 192.2만 |
|---|
| 2026.04.27 | ₩56,546 | ₩56,747 | ₩56,526 | ₩56,680 | +0.24% | 177만 |
|---|
| 2026.04.24 | ₩56,479 | ₩56,687 | ₩56,264 | ₩56,599 | +0.21% | 183.3만 |
|---|
| 2026.04.23 | ₩56,412 | ₩56,613 | ₩55,808 | ₩56,318 | -0.17% | 230.6만 |
|---|
| 2026.04.22 | ₩56,559 | ₩56,593 | ₩56,284 | ₩56,492 | -0.12% | 173.2만 |
|---|
| 2026.04.21 | ₩56,666 | ₩56,794 | ₩56,050 | ₩56,157 | -0.90% | 253.3만 |
|---|
| 2026.04.20 | ₩56,345 | ₩56,532 | ₩56,304 | ₩56,492 | +0.26% | 187.9만 |
|---|
| 2026.04.17 | ₩56,050 | ₩56,707 | ₩56,050 | ₩56,438 | +0.69% | 203.2만 |
|---|
| 2026.04.16 | ₩55,607 | ₩55,781 | ₩55,473 | ₩55,701 | +0.17% | 198.8만 |
|---|
| 2026.04.15 | ₩55,393 | ₩55,580 | ₩55,245 | ₩55,540 | +0.27% | 181.5만 |
|---|
| 2026.04.14 | ₩54,990 | ₩55,402 | ₩54,923 | ₩55,352 | +0.66% | 153.4만 |
|---|
| 2026.04.13 | ₩54,119 | ₩54,856 | ₩54,072 | ₩54,843 | +1.34% | 207만 |
|---|
| 2026.04.10 | ₩54,588 | ₩54,588 | ₩54,239 | ₩54,293 | -0.54% | 158.3만 |
|---|
| 2026.04.09 | ₩54,078 | ₩54,561 | ₩53,998 | ₩54,454 | +0.69% | 200.4만 |
|---|
| 2026.04.08 | ₩54,078 | ₩54,239 | ₩53,810 | ₩54,159 | +0.15% | 210.1만 |
|---|
| 2026.04.07 | ₩52,617 | ₩52,798 | ₩52,255 | ₩52,764 | +0.28% | 310만 |
|---|
| 2026.04.06 | ₩52,536 | ₩52,818 | ₩52,463 | ₩52,805 | +0.51% | 220.4만 |
|---|
| 2026.04.02 | ₩51,786 | ₩52,778 | ₩51,678 | ₩52,536 | +1.45% | 377.8만 |
|---|
| 2026.04.01 | ₩52,376 | ₩52,764 | ₩52,349 | ₩52,456 | +0.15% | 390.1만 |
|---|
| 2026.03.31 | ₩51,289 | ₩52,188 | ₩51,155 | ₩52,107 | +1.59% | 478.9만 |
|---|
| 2026.03.30 | ₩51,410 | ₩51,437 | ₩50,505 | ₩50,699 | -1.38% | 478.8만 |
|---|
| 2026.03.27 | ₩51,517 | ₩51,571 | ₩50,860 | ₩50,968 | -1.07% | 378.7만 |
|---|
| 2026.03.26 | ₩52,215 | ₩52,496 | ₩51,732 | ₩51,772 | -0.85% | 423만 |
|---|
| 2026.03.25 | ₩52,684 | ₩52,858 | ₩52,255 | ₩52,577 | -0.20% | 322.5만 |
|---|
| 2026.03.24 | ₩51,893 | ₩52,516 | ₩51,786 | ₩52,255 | +0.70% | 421.9만 |
|---|
| 2026.03.23 | ₩52,376 | ₩52,919 | ₩52,215 | ₩52,322 | -0.10% | 524.7만 |
|---|
| 2026.03.20 | ₩52,335 | ₩52,335 | ₩51,336 | ₩51,625 | -1.36% | 393.7만 |
|---|
| 2026.03.19 | ₩52,054 | ₩52,657 | ₩51,933 | ₩52,389 | +0.64% | 672.6만 |
|---|
| 2026.03.18 | ₩52,912 | ₩53,033 | ₩52,416 | ₩52,443 | -0.89% | 241만 |
|---|
| 2026.03.17 | ₩53,180 | ₩53,415 | ₩53,057 | ₩53,140 | -0.08% | 284.2만 |
|---|
| 2026.03.16 | ₩52,912 | ₩53,160 | ₩52,764 | ₩52,885 | -0.05% | 445.1만 |
|---|
| 2026.03.13 | ₩52,899 | ₩53,126 | ₩52,315 | ₩52,402 | -0.94% | 277.3만 |
|---|
| 2026.03.12 | ₩53,046 | ₩53,125 | ₩52,617 | ₩52,644 | -0.76% | 347.6만 |
|---|
| 2026.03.11 | ₩53,569 | ₩53,723 | ₩53,261 | ₩53,529 | -0.08% | 230.2만 |
|---|
| 2026.03.10 | ₩53,676 | ₩54,199 | ₩53,443 | ₩53,582 | -0.17% | 440.3만 |
|---|
| 2026.03.09 | ₩52,831 | ₩53,851 | ₩52,370 | ₩53,743 | +1.73% | 427.1만 |
|---|
| 2026.03.06 | ₩53,529 | ₩53,596 | ₩53,100 | ₩53,354 | -0.33% | 463.5만 |
|---|
| 2026.03.05 | ₩54,454 | ₩54,668 | ₩53,763 | ₩54,199 | -0.47% | 485.8만 |
|---|
| 2026.03.04 | ₩54,628 | ₩54,883 | ₩54,333 | ₩54,682 | +0.10% | 208.7만 |
|---|
| 2026.03.03 | ₩54,038 | ₩54,642 | ₩53,482 | ₩54,427 | +0.72% | 519.6만 |
|---|
| 2026.03.02 | ₩54,414 | ₩55,191 | ₩54,353 | ₩55,031 | +1.13% | 561.4만 |
|---|
| 2026.02.27 | ₩54,749 | ₩54,950 | ₩54,581 | ₩54,910 | +0.29% | 231.3만 |
|---|
| 2026.02.26 | ₩55,406 | ₩55,473 | ₩54,870 | ₩55,299 | -0.19% | 234.4만 |
|---|
| 2026.02.25 | ₩55,299 | ₩55,393 | ₩55,049 | ₩55,366 | +0.12% | 246.6만 |
|---|
| 2026.02.24 | ₩54,534 | ₩55,111 | ₩54,508 | ₩55,044 | +0.93% | 260.4만 |
|---|
| 2026.02.23 | ₩55,111 | ₩55,299 | ₩54,394 | ₩54,588 | -0.95% | 328.6만 |
|---|
| 2026.02.20 | ₩54,749 | ₩55,379 | ₩54,749 | ₩55,312 | +1.03% | 540만 |
|---|
| 2026.02.19 | ₩54,896 | ₩55,004 | ₩54,642 | ₩54,937 | +0.07% | 272.3만 |
|---|
| 2026.02.18 | ₩54,816 | ₩55,265 | ₩54,722 | ₩55,044 | +0.42% | 291만 |
|---|
| 2026.02.17 | ₩54,575 | ₩54,876 | ₩54,172 | ₩54,722 | +0.27% | 368.3만 |
|---|
| 2026.02.13 | ₩54,548 | ₩55,024 | ₩54,179 | ₩54,695 | +0.27% | 393만 |
|---|
| 2026.02.12 | ₩55,621 | ₩55,735 | ₩54,434 | ₩54,508 | -2.00% | 303.6만 |
|---|
| 2026.02.11 | ₩55,714 | ₩55,835 | ₩55,151 | ₩55,379 | -0.60% | 257.8만 |
|---|
| 2026.02.10 | ₩55,580 | ₩55,688 | ₩55,366 | ₩55,393 | -0.34% | 213.7만 |
|---|
| 2026.02.09 | ₩55,285 | ₩55,674 | ₩55,178 | ₩55,540 | +0.46% | 157.9만 |
|---|
| 2026.02.06 | ₩54,548 | ₩55,466 | ₩54,548 | ₩55,366 | +1.50% | 217만 |
|---|
| 2026.02.05 | ₩54,373 | ₩54,628 | ₩54,038 | ₩54,172 | -0.37% | 408.1만 |
|---|
| 2026.02.04 | ₩54,896 | ₩55,084 | ₩54,387 | ₩54,776 | -0.22% | 578.9만 |
|---|
| 2026.02.03 | ₩55,017 | ₩55,178 | ₩54,239 | ₩54,695 | -0.58% | 269.2만 |
|---|
| 2026.02.02 | ₩54,360 | ₩55,064 | ₩54,360 | ₩54,937 | +1.06% | 242.5만 |
|---|
| 2026.01.30 | ₩54,601 | ₩54,782 | ₩54,172 | ₩54,548 | -0.10% | 365.4만 |
|---|
| 2026.01.29 | ₩54,963 | ₩55,071 | ₩54,139 | ₩54,843 | -0.22% | 285.8만 |
|---|
| 2026.01.28 | ₩54,950 | ₩55,040 | ₩54,709 | ₩54,829 | -0.22% | 262.9만 |
|---|
| 2026.01.27 | ₩54,803 | ₩54,935 | ₩54,736 | ₩54,856 | +0.10% | 201.1만 |
|---|
| 2026.01.26 | ₩54,561 | ₩54,789 | ₩54,561 | ₩54,709 | +0.27% | 238.4만 |
|---|
| 2026.01.23 | ₩54,588 | ₩54,652 | ₩54,360 | ₩54,467 | -0.22% | 321.8만 |
|---|
| 2026.01.22 | ₩54,709 | ₩54,870 | ₩54,561 | ₩54,642 | -0.12% | 345.7만 |
|---|
| 2026.01.21 | ₩53,837 | ₩54,626 | ₩53,824 | ₩54,387 | +1.02% | 701.6만 |
|---|
| 2026.01.20 | ₩53,770 | ₩54,125 | ₩53,535 | ₩53,582 | -0.35% | 307.3만 |
|---|
| 2026.01.16 | ₩54,762 | ₩54,803 | ₩54,481 | ₩54,561 | -0.37% | 286.4만 |
|---|
| 2026.01.15 | ₩54,695 | ₩54,896 | ₩54,642 | ₩54,682 | -0.02% | 298.3만 |
|---|
| 2026.01.14 | ₩54,400 | ₩54,467 | ₩54,133 | ₩54,427 | +0.05% | 240.2만 |
|---|
| 2026.01.13 | ₩54,642 | ₩54,715 | ₩54,347 | ₩54,508 | -0.25% | 259만 |
|---|
| 2026.01.12 | ₩54,293 | ₩54,642 | ₩54,280 | ₩54,588 | +0.54% | 189.5만 |
|---|
| 2026.01.09 | ₩54,306 | ₩54,615 | ₩54,172 | ₩54,548 | +0.44% | 193만 |
|---|
| 2026.01.08 | ₩53,931 | ₩54,305 | ₩53,877 | ₩54,226 | +0.55% | 219.5만 |
|---|
| 2026.01.07 | ₩54,333 | ₩54,333 | ₩53,958 | ₩54,011 | -0.59% | 236.5만 |
|---|
| 2026.01.06 | ₩53,824 | ₩54,320 | ₩53,824 | ₩54,293 | +0.87% | 231만 |
|---|
| 2026.01.05 | ₩53,556 | ₩53,971 | ₩53,556 | ₩53,837 | +0.53% | 269.4만 |
|---|
| 2026.01.02 | ₩53,328 | ₩53,408 | ₩53,066 | ₩53,354 | +0.05% | 276.1만 |
|---|
| 2025.12.31 | ₩53,502 | ₩53,502 | ₩53,067 | ₩53,086 | -0.78% | 252.7만 |
|---|
| 2025.12.30 | ₩53,609 | ₩53,649 | ₩53,476 | ₩53,515 | -0.18% | 232.2만 |
|---|
| 2025.12.29 | ₩53,636 | ₩53,730 | ₩53,475 | ₩53,623 | -0.02% | 190.5만 |
|---|
| 2025.12.26 | ₩53,797 | ₩53,856 | ₩53,690 | ₩53,810 | +0.02% | 155.8만 |
|---|
| 2025.12.24 | ₩53,596 | ₩53,864 | ₩53,596 | ₩53,810 | +0.40% | 109.2만 |
|---|
| 2025.12.23 | ₩53,448 | ₩53,663 | ₩53,428 | ₩53,636 | +0.35% | 211만 |
|---|
| 2025.12.22 | ₩53,421 | ₩53,609 | ₩53,395 | ₩53,529 | +0.20% | 213.4만 |
|---|
| 2025.12.19 | ₩52,912 | ₩53,247 | ₩52,858 | ₩53,180 | +0.51% | 281만 |
|---|
| 2025.12.18 | ₩52,912 | ₩53,153 | ₩52,664 | ₩52,791 | -0.23% | 383.3만 |
|---|
| 2025.12.17 | ₩52,952 | ₩53,073 | ₩52,443 | ₩52,483 | -0.89% | 376.3만 |
|---|
| 2025.12.16 | ₩53,046 | ₩53,140 | ₩52,624 | ₩52,872 | -0.33% | 431.9만 |
|---|
| 2025.12.15 | ₩53,609 | ₩53,609 | ₩53,112 | ₩53,220 | -0.73% | 221.2만 |
|---|
| 2025.12.12 | ₩53,851 | ₩53,915 | ₩53,173 | ₩53,301 | -1.02% | 313.4만 |
|---|
| 2025.12.11 | ₩53,408 | ₩53,864 | ₩53,381 | ₩53,837 | +0.80% | 211.3만 |
|---|
| 2025.12.10 | ₩52,952 | ₩53,690 | ₩52,912 | ₩53,556 | +1.14% | 304.8만 |
|---|
| 2025.12.09 | ₩52,992 | ₩53,247 | ₩52,979 | ₩53,006 | +0.03% | 156.8만 |
|---|
| 2025.12.08 | ₩53,314 | ₩53,354 | ₩52,925 | ₩53,046 | -0.50% | 237.5만 |
|---|
| 2025.12.05 | ₩53,234 | ₩53,448 | ₩53,168 | ₩53,220 | -0.03% | 173.7만 |
|---|
| 2025.12.04 | ₩53,140 | ₩53,247 | ₩52,966 | ₩53,153 | +0.03% | 124.4만 |
|---|
| 2025.12.03 | ₩52,764 | ₩53,153 | ₩52,724 | ₩53,073 | +0.58% | 209.8만 |
|---|
| 2025.12.02 | ₩52,872 | ₩52,939 | ₩52,630 | ₩52,764 | -0.20% | 217만 |
|---|
| 2025.12.01 | ₩52,550 | ₩53,006 | ₩52,550 | ₩52,724 | +0.33% | 233.4만 |
|---|
| 2025.11.28 | ₩52,751 | ₩52,959 | ₩52,751 | ₩52,939 | +0.36% | 95.9만 |
|---|
| 2025.11.26 | ₩52,510 | ₩52,899 | ₩52,496 | ₩52,684 | +0.33% | 200만 |
|---|
| 2025.11.25 | ₩51,732 | ₩52,429 | ₩51,558 | ₩52,349 | +1.19% | 276.2만 |
|---|
| 2025.11.24 | ₩51,263 | ₩51,786 | ₩51,155 | ₩51,678 | +0.81% | 242.2만 |
|---|
| 2025.11.21 | ₩50,525 | ₩51,457 | ₩50,364 | ₩51,088 | +1.11% | 623.9만 |
|---|
| 2025.11.20 | ₩51,732 | ₩51,949 | ₩50,250 | ₩50,297 | -2.77% | 511.7만 |
|---|
| 2025.11.19 | ₩50,887 | ₩51,383 | ₩50,780 | ₩51,035 | +0.29% | 287.4만 |
|---|
| 2025.11.18 | ₩50,820 | ₩51,236 | ₩50,512 | ₩50,874 | +0.11% | 547.3만 |
|---|
| 2025.11.17 | ₩51,625 | ₩51,866 | ₩50,887 | ₩51,115 | -0.99% | 296만 |
|---|
| 2025.11.14 | ₩51,303 | ₩52,081 | ₩51,222 | ₩51,799 | +0.97% | 363.9만 |
|---|
| 2025.11.13 | ₩52,483 | ₩52,563 | ₩51,719 | ₩51,839 | -1.23% | 530.3만 |
|---|
| 2025.11.12 | ₩52,764 | ₩52,838 | ₩52,577 | ₩52,684 | -0.15% | 165.4만 |
|---|
| 2025.11.11 | ₩52,429 | ₩52,684 | ₩52,335 | ₩52,617 | +0.36% | 187.9만 |
|---|
| 2025.11.10 | ₩52,295 | ₩52,577 | ₩52,014 | ₩52,483 | +0.36% | 323.8만 |
|---|
| 2025.11.07 | ₩51,370 | ₩51,806 | ₩51,035 | ₩51,786 | +0.81% | 313.7만 |
|---|
| 2025.11.06 | ₩52,094 | ₩52,162 | ₩51,477 | ₩51,598 | -0.95% | 287.9만 |
|---|
| 2025.11.05 | ₩51,839 | ₩52,376 | ₩51,792 | ₩52,081 | +0.47% | 267만 |
|---|
| 2025.11.04 | ₩51,786 | ₩52,107 | ₩51,719 | ₩51,786 | 0.00% | 261.7만 |
|---|
| 2025.11.03 | ₩52,496 | ₩52,496 | ₩51,987 | ₩52,335 | -0.31% | 206.2만 |
|---|
| 2025.10.31 | ₩52,429 | ₩52,483 | ₩52,081 | ₩52,322 | -0.20% | 293.1만 |
|---|
| 2025.10.30 | ₩52,349 | ₩52,657 | ₩52,144 | ₩52,148 | -0.38% | 406.7만 |
|---|
| 2025.10.29 | ₩52,872 | ₩52,979 | ₩52,416 | ₩52,671 | -0.38% | 294.1만 |
|---|
| 2025.10.28 | ₩52,899 | ₩52,952 | ₩52,684 | ₩52,805 | -0.18% | 182.9만 |
|---|
| 2025.10.27 | ₩52,831 | ₩52,872 | ₩52,683 | ₩52,845 | +0.03% | 222.5만 |
|---|
| 2025.10.24 | ₩52,362 | ₩52,523 | ₩52,335 | ₩52,389 | +0.05% | 173.3만 |
|---|
| 2025.10.23 | ₩51,732 | ₩52,067 | ₩51,662 | ₩51,973 | +0.47% | 184.6만 |
|---|
| 2025.10.22 | ₩51,933 | ₩51,987 | ₩51,316 | ₩51,625 | -0.59% | 306.7만 |
|---|
| 2025.10.21 | ₩51,839 | ₩52,094 | ₩51,772 | ₩51,973 | +0.26% | 181.3만 |
|---|
| 2025.10.20 | ₩51,584 | ₩51,960 | ₩51,584 | ₩51,879 | +0.57% | 131.9만 |
|---|
| 2025.10.17 | ₩51,021 | ₩51,390 | ₩50,874 | ₩51,289 | +0.53% | 251.8만 |
|---|
| 2025.10.16 | ₩51,651 | ₩51,705 | ₩50,834 | ₩51,075 | -1.12% | 478만 |
|---|
| 2025.10.15 | ₩51,745 | ₩51,987 | ₩51,102 | ₩51,571 | -0.34% | 192.4만 |
|---|
| 2025.10.14 | ₩50,740 | ₩51,638 | ₩50,552 | ₩51,397 | +1.29% | 267.9만 |
|---|
| 2025.10.13 | ₩50,968 | ₩51,303 | ₩50,934 | ₩51,182 | +0.42% | 167.9만 |
|---|
| 2025.10.10 | ₩51,906 | ₩52,054 | ₩50,418 | ₩50,431 | -2.84% | 361.9만 |
|---|