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 | ₩60,724 | ₩60,864 | ₩60,512 | ₩60,791 | +0.11% | 183.5만 |
| 2026.10.08 | ₩60,455 | ₩60,630 | ₩60,268 | ₩60,496 | +0.07% | 237.3만 |
| 2026.10.07 | ₩60,630 | ₩60,683 | ₩60,311 | ₩60,590 | -0.07% | 163.5만 |
| 2026.10.06 | ₩60,925 | ₩61,126 | ₩60,844 | ₩60,938 | +0.02% | 196.4만 |
| 2026.10.05 | ₩60,429 | ₩60,858 | ₩60,227 | ₩60,710 | +0.47% | 133.5만 |
| 2026.10.02 | ₩60,335 | ₩60,496 | ₩60,093 | ₩60,308 | -0.04% | 192.4만 |
| 2026.10.01 | ₩59,664 | ₩59,973 | ₩59,356 | ₩59,892 | +0.38% | 232.1만 |
| 2026.09.30 | ₩60,026 | ₩60,174 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,611 |
| -0.69% |
| 240.6만 |
| 2026.09.29 | ₩60,053 | ₩60,053 | ₩59,678 | ₩59,865 | -0.31% | 218.7만 |
|---|
| 2026.09.28 | ₩60,147 | ₩60,281 | ₩59,879 | ₩59,973 | -0.29% | 189.1만 |
|---|
| 2026.09.25 | ₩60,227 | ₩60,522 | ₩60,026 | ₩60,442 | +0.36% | 211.4만 |
|---|
| 2026.09.24 | ₩59,986 | ₩60,241 | ₩59,841 | ₩60,120 | +0.22% | 212.9만 |
|---|
| 2026.09.23 | ₩60,590 | ₩60,590 | ₩60,147 | ₩60,214 | -0.62% | 294.8만 |
|---|
| 2026.09.22 | ₩60,777 | ₩60,831 | ₩60,576 | ₩60,630 | -0.24% | 192.6만 |
|---|
| 2026.09.21 | ₩60,442 | ₩60,885 | ₩60,368 | ₩60,764 | +0.53% | 161.9만 |
|---|
| 2026.09.18 | ₩60,174 | ₩60,265 | ₩59,885 | ₩60,147 | -0.04% | 163.2만 |
|---|
| 2026.09.17 | ₩60,375 | ₩60,375 | ₩60,073 | ₩60,201 | -0.29% | 153.2만 |
|---|
| 2026.09.16 | ₩60,134 | ₩60,261 | ₩59,265 | ₩59,651 | -0.80% | 154.7만 |
|---|
| 2026.09.15 | ₩60,268 | ₩60,268 | ₩59,906 | ₩60,013 | -0.42% | 205.8만 |
|---|
| 2026.09.14 | ₩60,174 | ₩60,509 | ₩60,120 | ₩60,281 | +0.18% | 188.5만 |
|---|
| 2026.09.11 | ₩60,657 | ₩60,737 | ₩60,522 | ₩60,563 | -0.15% | 198.3만 |
|---|
| 2026.09.10 | ₩60,227 | ₩60,308 | ₩60,013 | ₩60,134 | -0.16% | 207만 |
|---|
| 2026.09.09 | ₩60,737 | ₩60,737 | ₩60,429 | ₩60,496 | -0.40% | 270.5만 |
|---|
| 2026.09.08 | ₩61,180 | ₩61,220 | ₩60,804 | ₩60,858 | -0.53% | 210.1만 |
|---|
| 2026.09.04 | ₩61,233 | ₩61,381 | ₩61,202 | ₩61,314 | +0.13% | 152.6만 |
|---|
| 2026.09.03 | ₩61,139 | ₩61,421 | ₩60,938 | ₩61,367 | +0.37% | 236.3만 |
|---|
| 2026.09.02 | ₩60,482 | ₩60,958 | ₩60,482 | ₩60,844 | +0.60% | 195.2만 |
|---|
| 2026.09.01 | ₩60,482 | ₩60,750 | ₩60,315 | ₩60,442 | -0.07% | 213.9만 |
|---|
| 2026.08.31 | ₩61,059 | ₩61,106 | ₩60,737 | ₩60,858 | -0.33% | 188만 |
|---|
| 2026.08.28 | ₩61,434 | ₩61,555 | ₩61,086 | ₩61,166 | -0.44% | 135.3만 |
|---|
| 2026.08.27 | ₩61,287 | ₩61,468 | ₩61,165 | ₩61,381 | +0.15% | 222.4만 |
|---|
| 2026.08.26 | ₩61,005 | ₩61,300 | ₩61,005 | ₩61,180 | +0.29% | 150.5만 |
|---|
| 2026.08.25 | ₩61,126 | ₩61,233 | ₩60,891 | ₩61,072 | -0.09% | 150.9만 |
|---|
| 2026.08.24 | ₩61,059 | ₩61,149 | ₩60,891 | ₩60,978 | -0.13% | 122.7만 |
|---|
| 2026.08.21 | ₩61,139 | ₩61,280 | ₩61,032 | ₩61,166 | +0.04% | 162.2만 |
|---|
| 2026.08.20 | ₩61,126 | ₩61,334 | ₩60,844 | ₩60,885 | -0.39% | 123만 |
|---|
| 2026.08.19 | ₩61,569 | ₩61,743 | ₩61,341 | ₩61,381 | -0.30% | 149.7만 |
|---|
| 2026.08.18 | ₩61,528 | ₩61,555 | ₩61,193 | ₩61,206 | -0.52% | 134.9만 |
|---|
| 2026.08.17 | ₩61,984 | ₩62,023 | ₩61,743 | ₩61,743 | -0.39% | 131.7만 |
|---|
| 2026.08.14 | ₩62,065 | ₩62,152 | ₩61,917 | ₩61,984 | -0.13% | 270.3만 |
|---|
| 2026.08.13 | ₩61,850 | ₩62,105 | ₩61,755 | ₩61,984 | +0.22% | 144.8만 |
|---|
| 2026.08.12 | ₩61,823 | ₩61,823 | ₩61,515 | ₩61,636 | -0.30% | 184.4만 |
|---|
| 2026.08.11 | ₩61,676 | ₩61,750 | ₩61,468 | ₩61,515 | -0.26% | 135.4만 |
|---|
| 2026.08.10 | ₩61,528 | ₩61,716 | ₩61,481 | ₩61,569 | +0.07% | 277.4만 |
|---|
| 2026.08.07 | ₩61,434 | ₩61,636 | ₩61,314 | ₩61,595 | +0.26% | 192.2만 |
|---|
| 2026.08.06 | ₩61,408 | ₩61,555 | ₩61,139 | ₩61,180 | -0.37% | 262.7만 |
|---|
| 2026.08.05 | ₩61,703 | ₩61,890 | ₩61,314 | ₩61,327 | -0.61% | 217.3만 |
|---|
| 2026.08.04 | ₩60,657 | ₩61,595 | ₩60,606 | ₩61,434 | +1.28% | 262.9만 |
|---|
| 2026.08.03 | ₩59,771 | ₩60,536 | ₩59,771 | ₩60,496 | +1.21% | 386.6만 |
|---|
| 2026.07.31 | ₩59,637 | ₩59,798 | ₩59,000 | ₩59,664 | +0.04% | 203.5만 |
|---|
| 2026.07.30 | ₩59,114 | ₩59,456 | ₩58,833 | ₩59,450 | +0.57% | 198.9만 |
|---|
| 2026.07.29 | ₩59,409 | ₩59,597 | ₩58,605 | ₩58,658 | -1.26% | 212.9만 |
|---|
| 2026.07.28 | ₩59,316 | ₩59,611 | ₩59,168 | ₩59,503 | +0.32% | 202.4만 |
|---|
| 2026.07.27 | ₩59,584 | ₩59,758 | ₩59,034 | ₩59,289 | -0.50% | 284.1만 |
|---|
| 2026.07.24 | ₩59,141 | ₩59,578 | ₩59,094 | ₩59,222 | +0.14% | 243.8만 |
|---|
| 2026.07.23 | ₩59,074 | ₩59,389 | ₩58,860 | ₩59,101 | +0.05% | 217.4만 |
|---|
| 2026.07.22 | ₩59,503 | ₩59,771 | ₩59,503 | ₩59,544 | +0.07% | 213.5만 |
|---|
| 2026.07.21 | ₩59,396 | ₩59,631 | ₩59,195 | ₩59,597 | +0.34% | 235.3만 |
|---|
| 2026.07.20 | ₩59,490 | ₩59,557 | ₩59,047 | ₩59,088 | -0.68% | 282.7만 |
|---|
| 2026.07.17 | ₩59,168 | ₩59,611 | ₩59,101 | ₩59,262 | +0.16% | 179.2만 |
|---|
| 2026.07.16 | ₩59,651 | ₩59,986 | ₩59,557 | ₩59,771 | +0.20% | 229.2만 |
|---|
| 2026.07.15 | ₩59,798 | ₩59,906 | ₩59,490 | ₩59,812 | +0.02% | 226.3만 |
|---|
| 2026.07.14 | ₩59,704 | ₩59,771 | ₩59,450 | ₩59,637 | -0.11% | 250.2만 |
|---|
| 2026.07.13 | ₩59,745 | ₩59,906 | ₩59,436 | ₩59,503 | -0.40% | 195.1만 |
|---|
| 2026.07.10 | ₩59,718 | ₩59,892 | ₩59,396 | ₩59,825 | +0.18% | 195.2만 |
|---|
| 2026.07.09 | ₩59,262 | ₩59,704 | ₩59,188 | ₩59,597 | +0.57% | 190.7만 |
|---|
| 2026.07.08 | ₩59,074 | ₩59,140 | ₩58,618 | ₩59,061 | -0.02% | 212만 |
|---|
| 2026.07.07 | ₩59,664 | ₩59,698 | ₩59,222 | ₩59,383 | -0.47% | 155.3만 |
|---|
| 2026.07.06 | ₩59,544 | ₩59,731 | ₩59,436 | ₩59,678 | +0.23% | 214만 |
|---|
| 2026.07.02 | ₩59,584 | ₩59,906 | ₩58,900 | ₩59,342 | -0.41% | 180.5만 |
|---|
| 2026.07.01 | ₩59,396 | ₩59,798 | ₩59,202 | ₩59,396 | 0.00% | 247.4만 |
|---|
| 2026.06.30 | ₩59,168 | ₩59,589 | ₩59,141 | ₩59,490 | +0.54% | 205.2만 |
|---|
| 2026.06.29 | ₩58,994 | ₩59,208 | ₩58,578 | ₩59,168 | +0.30% | 375.7만 |
|---|
| 2026.06.26 | ₩58,484 | ₩58,994 | ₩58,377 | ₩58,712 | +0.39% | 162.5만 |
|---|
| 2026.06.25 | ₩59,074 | ₩59,235 | ₩58,605 | ₩58,779 | -0.50% | 236.1만 |
|---|
| 2026.06.24 | ₩58,578 | ₩59,096 | ₩58,424 | ₩58,605 | +0.05% | 196.2만 |
|---|
| 2026.06.23 | ₩58,337 | ₩58,860 | ₩58,249 | ₩58,497 | +0.28% | 186.3만 |
|---|
| 2026.06.22 | ₩59,342 | ₩59,584 | ₩59,155 | ₩59,262 | -0.14% | 207.4만 |
|---|
| 2026.06.18 | ₩59,302 | ₩59,396 | ₩59,067 | ₩59,275 | -0.05% | 193.2만 |
|---|
| 2026.06.17 | ₩59,476 | ₩59,651 | ₩58,571 | ₩58,685 | -1.33% | 235만 |
|---|
| 2026.06.16 | ₩59,785 | ₩59,959 | ₩59,443 | ₩59,463 | -0.54% | 172.3만 |
|---|
| 2026.06.15 | ₩59,745 | ₩59,946 | ₩59,640 | ₩59,731 | -0.02% | 298.3만 |
|---|
| 2026.06.12 | ₩58,873 | ₩59,242 | ₩58,511 | ₩59,020 | +0.25% | 257.5만 |
|---|
| 2026.06.11 | ₩57,894 | ₩58,779 | ₩57,626 | ₩58,632 | +1.27% | 211.8만 |
|---|
| 2026.06.10 | ₩58,176 | ₩58,618 | ₩57,572 | ₩57,586 | -1.01% | 276만 |
|---|
| 2026.06.09 | ₩58,752 | ₩59,134 | ₩57,331 | ₩58,430 | -0.55% | 208.1만 |
|---|
| 2026.06.08 | ₩58,685 | ₩58,900 | ₩58,377 | ₩58,390 | -0.50% | 191.7만 |
|---|
| 2026.06.05 | ₩59,369 | ₩59,369 | ₩58,135 | ₩58,283 | -1.83% | 144.6만 |
|---|
| 2026.06.04 | ₩59,275 | ₩59,771 | ₩59,248 | ₩59,678 | +0.68% | 169.2만 |
|---|
| 2026.06.03 | ₩59,517 | ₩59,537 | ₩59,228 | ₩59,262 | -0.43% | 168.5만 |
|---|
| 2026.06.02 | ₩59,329 | ₩59,718 | ₩59,309 | ₩59,664 | +0.57% | 181.6만 |
|---|
| 2026.06.01 | ₩59,114 | ₩59,510 | ₩59,020 | ₩59,369 | +0.43% | 218.4만 |
|---|
| 2026.05.29 | ₩59,248 | ₩59,362 | ₩59,134 | ₩59,262 | +0.02% | 152만 |
|---|
| 2026.05.28 | ₩58,860 | ₩59,248 | ₩58,759 | ₩59,208 | +0.59% | 149.8만 |
|---|
| 2026.05.27 | ₩59,007 | ₩59,081 | ₩58,793 | ₩58,927 | -0.14% | 175.8만 |
|---|
| 2026.05.26 | ₩58,779 | ₩59,014 | ₩58,725 | ₩58,900 | +0.21% | 185.2만 |
|---|
| 2026.05.22 | ₩58,377 | ₩58,652 | ₩58,323 | ₩58,457 | +0.14% | 154.8만 |
|---|
| 2026.05.21 | ₩57,720 | ₩58,263 | ₩57,532 | ₩58,135 | +0.72% | 146.8만 |
|---|
| 2026.05.20 | ₩57,384 | ₩57,954 | ₩57,197 | ₩57,921 | +0.93% | 184.8만 |
|---|
| 2026.05.19 | ₩57,384 | ₩57,545 | ₩57,069 | ₩57,223 | -0.28% | 212.4만 |
|---|
| 2026.05.18 | ₩57,773 | ₩57,907 | ₩57,304 | ₩57,639 | -0.23% | 178.7만 |
|---|
| 2026.05.15 | ₩57,907 | ₩57,921 | ₩57,599 | ₩57,639 | -0.46% | 201.3만 |
|---|
| 2026.05.14 | ₩58,149 | ₩58,504 | ₩58,095 | ₩58,323 | +0.30% | 243.3만 |
|---|
| 2026.05.13 | ₩57,800 | ₩58,062 | ₩57,547 | ₩57,961 | +0.28% | 134.8만 |
|---|
| 2026.05.12 | ₩57,760 | ₩57,814 | ₩57,244 | ₩57,773 | +0.02% | 168.5만 |
|---|
| 2026.05.11 | ₩57,867 | ₩58,082 | ₩57,854 | ₩57,921 | +0.09% | 144만 |
|---|
| 2026.05.08 | ₩57,800 | ₩57,948 | ₩57,693 | ₩57,881 | +0.14% | 130만 |
|---|
| 2026.05.07 | ₩58,001 | ₩58,095 | ₩57,445 | ₩57,518 | -0.83% | 255.3만 |
|---|
| 2026.05.06 | ₩57,612 | ₩58,028 | ₩57,586 | ₩57,974 | +0.63% | 162.5만 |
|---|
| 2026.05.05 | ₩56,942 | ₩57,344 | ₩56,942 | ₩57,250 | +0.54% | 157만 |
|---|
| 2026.05.04 | ₩56,861 | ₩57,083 | ₩56,466 | ₩56,674 | -0.33% | 264.4만 |
|---|
| 2026.05.01 | ₩57,089 | ₩57,257 | ₩56,928 | ₩56,928 | -0.28% | 234.6만 |
|---|
| 2026.04.30 | ₩56,379 | ₩56,962 | ₩56,258 | ₩56,875 | +0.88% | 224.2만 |
|---|
| 2026.04.29 | ₩56,392 | ₩56,426 | ₩56,057 | ₩56,285 | -0.19% | 262.8만 |
|---|
| 2026.04.28 | ₩56,526 | ₩56,620 | ₩56,231 | ₩56,392 | -0.24% | 192.2만 |
|---|
| 2026.04.27 | ₩56,553 | ₩56,754 | ₩56,533 | ₩56,687 | +0.24% | 177만 |
|---|
| 2026.04.24 | ₩56,486 | ₩56,694 | ₩56,271 | ₩56,607 | +0.21% | 183.3만 |
|---|
| 2026.04.23 | ₩56,419 | ₩56,620 | ₩55,815 | ₩56,325 | -0.17% | 230.6만 |
|---|
| 2026.04.22 | ₩56,566 | ₩56,600 | ₩56,291 | ₩56,499 | -0.12% | 173.2만 |
|---|
| 2026.04.21 | ₩56,674 | ₩56,801 | ₩56,057 | ₩56,164 | -0.90% | 253.3만 |
|---|
| 2026.04.20 | ₩56,352 | ₩56,540 | ₩56,312 | ₩56,499 | +0.26% | 187.9만 |
|---|
| 2026.04.17 | ₩56,057 | ₩56,714 | ₩56,057 | ₩56,446 | +0.69% | 203.2만 |
|---|
| 2026.04.16 | ₩55,614 | ₩55,789 | ₩55,480 | ₩55,708 | +0.17% | 198.8만 |
|---|
| 2026.04.15 | ₩55,400 | ₩55,587 | ₩55,252 | ₩55,547 | +0.27% | 181.5만 |
|---|
| 2026.04.14 | ₩54,997 | ₩55,409 | ₩54,930 | ₩55,359 | +0.66% | 153.4만 |
|---|
| 2026.04.13 | ₩54,126 | ₩54,863 | ₩54,079 | ₩54,850 | +1.34% | 207만 |
|---|
| 2026.04.10 | ₩54,595 | ₩54,595 | ₩54,246 | ₩54,300 | -0.54% | 158.3만 |
|---|
| 2026.04.09 | ₩54,085 | ₩54,568 | ₩54,005 | ₩54,461 | +0.69% | 200.4만 |
|---|
| 2026.04.08 | ₩54,085 | ₩54,246 | ₩53,817 | ₩54,166 | +0.15% | 210.1만 |
|---|
| 2026.04.07 | ₩52,624 | ₩52,805 | ₩52,261 | ₩52,771 | +0.28% | 310만 |
|---|
| 2026.04.06 | ₩52,543 | ₩52,825 | ₩52,469 | ₩52,811 | +0.51% | 220.4만 |
|---|
| 2026.04.02 | ₩51,792 | ₩52,785 | ₩51,685 | ₩52,543 | +1.45% | 377.8만 |
|---|
| 2026.04.01 | ₩52,382 | ₩52,771 | ₩52,355 | ₩52,463 | +0.15% | 390.1만 |
|---|
| 2026.03.31 | ₩51,296 | ₩52,194 | ₩51,162 | ₩52,114 | +1.59% | 478.9만 |
|---|
| 2026.03.30 | ₩51,417 | ₩51,443 | ₩50,511 | ₩50,706 | -1.38% | 478.8만 |
|---|
| 2026.03.27 | ₩51,524 | ₩51,578 | ₩50,867 | ₩50,974 | -1.07% | 378.7만 |
|---|
| 2026.03.26 | ₩52,221 | ₩52,503 | ₩51,738 | ₩51,779 | -0.85% | 423만 |
|---|
| 2026.03.25 | ₩52,691 | ₩52,865 | ₩52,261 | ₩52,583 | -0.20% | 322.5만 |
|---|
| 2026.03.24 | ₩51,899 | ₩52,523 | ₩51,792 | ₩52,261 | +0.70% | 421.9만 |
|---|
| 2026.03.23 | ₩52,382 | ₩52,925 | ₩52,221 | ₩52,329 | -0.10% | 524.7만 |
|---|
| 2026.03.20 | ₩52,342 | ₩52,342 | ₩51,343 | ₩51,631 | -1.36% | 393.7만 |
|---|
| 2026.03.19 | ₩52,060 | ₩52,664 | ₩51,940 | ₩52,396 | +0.64% | 672.6만 |
|---|
| 2026.03.18 | ₩52,919 | ₩53,039 | ₩52,422 | ₩52,449 | -0.89% | 241만 |
|---|
| 2026.03.17 | ₩53,187 | ₩53,422 | ₩53,063 | ₩53,147 | -0.08% | 284.2만 |
|---|
| 2026.03.16 | ₩52,919 | ₩53,167 | ₩52,771 | ₩52,892 | -0.05% | 445.1만 |
|---|
| 2026.03.13 | ₩52,905 | ₩53,133 | ₩52,322 | ₩52,409 | -0.94% | 277.3만 |
|---|
| 2026.03.12 | ₩53,053 | ₩53,132 | ₩52,624 | ₩52,650 | -0.76% | 347.6만 |
|---|
| 2026.03.11 | ₩53,576 | ₩53,730 | ₩53,267 | ₩53,536 | -0.08% | 230.2만 |
|---|
| 2026.03.10 | ₩53,683 | ₩54,206 | ₩53,450 | ₩53,589 | -0.17% | 440.3만 |
|---|
| 2026.03.09 | ₩52,838 | ₩53,857 | ₩52,377 | ₩53,750 | +1.73% | 427.1만 |
|---|
| 2026.03.06 | ₩53,536 | ₩53,603 | ₩53,106 | ₩53,361 | -0.33% | 463.5만 |
|---|
| 2026.03.05 | ₩54,461 | ₩54,675 | ₩53,770 | ₩54,206 | -0.47% | 485.8만 |
|---|
| 2026.03.04 | ₩54,635 | ₩54,890 | ₩54,340 | ₩54,689 | +0.10% | 208.7만 |
|---|
| 2026.03.03 | ₩54,045 | ₩54,649 | ₩53,489 | ₩54,434 | +0.72% | 519.6만 |
|---|
| 2026.03.02 | ₩54,421 | ₩55,198 | ₩54,360 | ₩55,038 | +1.13% | 561.4만 |
|---|
| 2026.02.27 | ₩54,756 | ₩54,957 | ₩54,588 | ₩54,917 | +0.29% | 231.3만 |
|---|
| 2026.02.26 | ₩55,413 | ₩55,480 | ₩54,877 | ₩55,306 | -0.19% | 234.4만 |
|---|
| 2026.02.25 | ₩55,306 | ₩55,400 | ₩55,056 | ₩55,373 | +0.12% | 246.6만 |
|---|
| 2026.02.24 | ₩54,541 | ₩55,118 | ₩54,514 | ₩55,051 | +0.93% | 260.4만 |
|---|
| 2026.02.23 | ₩55,118 | ₩55,306 | ₩54,401 | ₩54,595 | -0.95% | 328.6만 |
|---|
| 2026.02.20 | ₩54,756 | ₩55,386 | ₩54,756 | ₩55,319 | +1.03% | 540만 |
|---|
| 2026.02.19 | ₩54,903 | ₩55,011 | ₩54,649 | ₩54,944 | +0.07% | 272.3만 |
|---|
| 2026.02.18 | ₩54,823 | ₩55,272 | ₩54,729 | ₩55,051 | +0.42% | 291만 |
|---|
| 2026.02.17 | ₩54,582 | ₩54,883 | ₩54,179 | ₩54,729 | +0.27% | 368.3만 |
|---|
| 2026.02.13 | ₩54,555 | ₩55,031 | ₩54,186 | ₩54,702 | +0.27% | 393만 |
|---|
| 2026.02.12 | ₩55,628 | ₩55,742 | ₩54,441 | ₩54,514 | -2.00% | 303.6만 |
|---|
| 2026.02.11 | ₩55,721 | ₩55,842 | ₩55,158 | ₩55,386 | -0.60% | 257.8만 |
|---|
| 2026.02.10 | ₩55,587 | ₩55,695 | ₩55,373 | ₩55,400 | -0.34% | 213.7만 |
|---|
| 2026.02.09 | ₩55,292 | ₩55,681 | ₩55,185 | ₩55,547 | +0.46% | 157.9만 |
|---|
| 2026.02.06 | ₩54,555 | ₩55,473 | ₩54,555 | ₩55,373 | +1.50% | 217만 |
|---|
| 2026.02.05 | ₩54,380 | ₩54,635 | ₩54,045 | ₩54,179 | -0.37% | 408.1만 |
|---|
| 2026.02.04 | ₩54,903 | ₩55,091 | ₩54,394 | ₩54,783 | -0.22% | 578.9만 |
|---|
| 2026.02.03 | ₩55,024 | ₩55,185 | ₩54,246 | ₩54,702 | -0.58% | 269.2만 |
|---|
| 2026.02.02 | ₩54,367 | ₩55,071 | ₩54,367 | ₩54,944 | +1.06% | 242.5만 |
|---|
| 2026.01.30 | ₩54,608 | ₩54,789 | ₩54,179 | ₩54,555 | -0.10% | 365.4만 |
|---|
| 2026.01.29 | ₩54,970 | ₩55,078 | ₩54,146 | ₩54,850 | -0.22% | 285.8만 |
|---|
| 2026.01.28 | ₩54,957 | ₩55,047 | ₩54,716 | ₩54,836 | -0.22% | 262.9만 |
|---|
| 2026.01.27 | ₩54,810 | ₩54,942 | ₩54,742 | ₩54,863 | +0.10% | 201.1만 |
|---|
| 2026.01.26 | ₩54,568 | ₩54,796 | ₩54,568 | ₩54,716 | +0.27% | 238.4만 |
|---|
| 2026.01.23 | ₩54,595 | ₩54,659 | ₩54,367 | ₩54,474 | -0.22% | 321.8만 |
|---|
| 2026.01.22 | ₩54,716 | ₩54,877 | ₩54,568 | ₩54,649 | -0.12% | 345.7만 |
|---|
| 2026.01.21 | ₩53,844 | ₩54,633 | ₩53,831 | ₩54,394 | +1.02% | 701.6만 |
|---|
| 2026.01.20 | ₩53,777 | ₩54,132 | ₩53,542 | ₩53,589 | -0.35% | 307.3만 |
|---|
| 2026.01.16 | ₩54,769 | ₩54,810 | ₩54,488 | ₩54,568 | -0.37% | 286.4만 |
|---|
| 2026.01.15 | ₩54,702 | ₩54,903 | ₩54,649 | ₩54,689 | -0.02% | 298.3만 |
|---|
| 2026.01.14 | ₩54,407 | ₩54,474 | ₩54,140 | ₩54,434 | +0.05% | 240.2만 |
|---|
| 2026.01.13 | ₩54,649 | ₩54,722 | ₩54,354 | ₩54,514 | -0.25% | 259만 |
|---|
| 2026.01.12 | ₩54,300 | ₩54,649 | ₩54,287 | ₩54,595 | +0.54% | 189.5만 |
|---|
| 2026.01.09 | ₩54,313 | ₩54,622 | ₩54,179 | ₩54,555 | +0.44% | 193만 |
|---|
| 2026.01.08 | ₩53,938 | ₩54,312 | ₩53,884 | ₩54,233 | +0.55% | 219.5만 |
|---|
| 2026.01.07 | ₩54,340 | ₩54,340 | ₩53,965 | ₩54,018 | -0.59% | 236.5만 |
|---|
| 2026.01.06 | ₩53,831 | ₩54,327 | ₩53,831 | ₩54,300 | +0.87% | 231만 |
|---|
| 2026.01.05 | ₩53,562 | ₩53,978 | ₩53,562 | ₩53,844 | +0.53% | 269.4만 |
|---|
| 2026.01.02 | ₩53,334 | ₩53,415 | ₩53,073 | ₩53,361 | +0.05% | 276.1만 |
|---|
| 2025.12.31 | ₩53,509 | ₩53,509 | ₩53,074 | ₩53,093 | -0.78% | 252.7만 |
|---|
| 2025.12.30 | ₩53,616 | ₩53,656 | ₩53,483 | ₩53,522 | -0.18% | 232.2만 |
|---|
| 2025.12.29 | ₩53,643 | ₩53,737 | ₩53,482 | ₩53,629 | -0.02% | 190.5만 |
|---|
| 2025.12.26 | ₩53,804 | ₩53,863 | ₩53,696 | ₩53,817 | +0.02% | 155.8만 |
|---|
| 2025.12.24 | ₩53,603 | ₩53,871 | ₩53,603 | ₩53,817 | +0.40% | 109.2만 |
|---|
| 2025.12.23 | ₩53,455 | ₩53,670 | ₩53,435 | ₩53,643 | +0.35% | 211만 |
|---|
| 2025.12.22 | ₩53,428 | ₩53,616 | ₩53,401 | ₩53,536 | +0.20% | 213.4만 |
|---|
| 2025.12.19 | ₩52,919 | ₩53,254 | ₩52,865 | ₩53,187 | +0.51% | 281만 |
|---|
| 2025.12.18 | ₩52,919 | ₩53,160 | ₩52,671 | ₩52,798 | -0.23% | 383.3만 |
|---|
| 2025.12.17 | ₩52,959 | ₩53,080 | ₩52,449 | ₩52,489 | -0.89% | 376.3만 |
|---|
| 2025.12.16 | ₩53,053 | ₩53,147 | ₩52,630 | ₩52,878 | -0.33% | 431.9만 |
|---|
| 2025.12.15 | ₩53,616 | ₩53,616 | ₩53,118 | ₩53,227 | -0.73% | 221.2만 |
|---|
| 2025.12.12 | ₩53,857 | ₩53,922 | ₩53,180 | ₩53,308 | -1.02% | 313.4만 |
|---|
| 2025.12.11 | ₩53,415 | ₩53,871 | ₩53,388 | ₩53,844 | +0.80% | 211.3만 |
|---|
| 2025.12.10 | ₩52,959 | ₩53,696 | ₩52,919 | ₩53,562 | +1.14% | 304.8만 |
|---|
| 2025.12.09 | ₩52,999 | ₩53,254 | ₩52,986 | ₩53,012 | +0.03% | 156.8만 |
|---|
| 2025.12.08 | ₩53,321 | ₩53,361 | ₩52,932 | ₩53,053 | -0.50% | 237.5만 |
|---|
| 2025.12.05 | ₩53,240 | ₩53,455 | ₩53,175 | ₩53,227 | -0.03% | 173.7만 |
|---|
| 2025.12.04 | ₩53,147 | ₩53,254 | ₩52,972 | ₩53,160 | +0.03% | 124.4만 |
|---|
| 2025.12.03 | ₩52,771 | ₩53,160 | ₩52,731 | ₩53,080 | +0.58% | 209.8만 |
|---|
| 2025.12.02 | ₩52,878 | ₩52,945 | ₩52,637 | ₩52,771 | -0.20% | 217만 |
|---|
| 2025.12.01 | ₩52,557 | ₩53,012 | ₩52,557 | ₩52,731 | +0.33% | 233.4만 |
|---|
| 2025.11.28 | ₩52,758 | ₩52,966 | ₩52,758 | ₩52,945 | +0.36% | 95.9만 |
|---|
| 2025.11.26 | ₩52,516 | ₩52,905 | ₩52,503 | ₩52,691 | +0.33% | 200만 |
|---|
| 2025.11.25 | ₩51,738 | ₩52,436 | ₩51,564 | ₩52,355 | +1.19% | 276.2만 |
|---|
| 2025.11.24 | ₩51,269 | ₩51,792 | ₩51,162 | ₩51,685 | +0.81% | 242.2만 |
|---|
| 2025.11.21 | ₩50,532 | ₩51,464 | ₩50,371 | ₩51,095 | +1.11% | 623.9만 |
|---|
| 2025.11.20 | ₩51,738 | ₩51,956 | ₩50,257 | ₩50,304 | -2.77% | 511.7만 |
|---|
| 2025.11.19 | ₩50,894 | ₩51,390 | ₩50,786 | ₩51,041 | +0.29% | 287.4만 |
|---|
| 2025.11.18 | ₩50,827 | ₩51,242 | ₩50,518 | ₩50,880 | +0.11% | 547.3만 |
|---|
| 2025.11.17 | ₩51,631 | ₩51,873 | ₩50,894 | ₩51,122 | -0.99% | 296만 |
|---|
| 2025.11.14 | ₩51,309 | ₩52,087 | ₩51,229 | ₩51,806 | +0.97% | 363.9만 |
|---|
| 2025.11.13 | ₩52,489 | ₩52,570 | ₩51,725 | ₩51,846 | -1.23% | 530.3만 |
|---|
| 2025.11.12 | ₩52,771 | ₩52,845 | ₩52,583 | ₩52,691 | -0.15% | 165.4만 |
|---|
| 2025.11.11 | ₩52,436 | ₩52,691 | ₩52,342 | ₩52,624 | +0.36% | 187.9만 |
|---|
| 2025.11.10 | ₩52,302 | ₩52,583 | ₩52,020 | ₩52,489 | +0.36% | 323.8만 |
|---|
| 2025.11.07 | ₩51,376 | ₩51,812 | ₩51,041 | ₩51,792 | +0.81% | 313.7만 |
|---|
| 2025.11.06 | ₩52,101 | ₩52,169 | ₩51,484 | ₩51,604 | -0.95% | 287.9만 |
|---|
| 2025.11.05 | ₩51,846 | ₩52,382 | ₩51,799 | ₩52,087 | +0.47% | 267만 |
|---|
| 2025.11.04 | ₩51,792 | ₩52,114 | ₩51,725 | ₩51,792 | 0.00% | 261.7만 |
|---|
| 2025.11.03 | ₩52,503 | ₩52,503 | ₩51,993 | ₩52,342 | -0.31% | 206.2만 |
|---|
| 2025.10.31 | ₩52,436 | ₩52,489 | ₩52,087 | ₩52,329 | -0.20% | 293.1만 |
|---|
| 2025.10.30 | ₩52,355 | ₩52,664 | ₩52,150 | ₩52,154 | -0.38% | 406.7만 |
|---|
| 2025.10.29 | ₩52,878 | ₩52,986 | ₩52,422 | ₩52,677 | -0.38% | 294.1만 |
|---|
| 2025.10.28 | ₩52,905 | ₩52,959 | ₩52,691 | ₩52,811 | -0.18% | 182.9만 |
|---|
| 2025.10.27 | ₩52,838 | ₩52,878 | ₩52,689 | ₩52,852 | +0.03% | 222.5만 |
|---|
| 2025.10.24 | ₩52,369 | ₩52,530 | ₩52,342 | ₩52,396 | +0.05% | 173.3만 |
|---|
| 2025.10.23 | ₩51,738 | ₩52,074 | ₩51,669 | ₩51,980 | +0.47% | 184.6만 |
|---|
| 2025.10.22 | ₩51,940 | ₩51,993 | ₩51,323 | ₩51,631 | -0.59% | 306.7만 |
|---|
| 2025.10.21 | ₩51,846 | ₩52,101 | ₩51,779 | ₩51,980 | +0.26% | 181.3만 |
|---|
| 2025.10.20 | ₩51,591 | ₩51,966 | ₩51,591 | ₩51,886 | +0.57% | 131.9만 |
|---|
| 2025.10.17 | ₩51,028 | ₩51,397 | ₩50,880 | ₩51,296 | +0.53% | 251.8만 |
|---|
| 2025.10.16 | ₩51,658 | ₩51,712 | ₩50,840 | ₩51,081 | -1.12% | 478만 |
|---|
| 2025.10.15 | ₩51,752 | ₩51,993 | ₩51,108 | ₩51,578 | -0.34% | 192.4만 |
|---|
| 2025.10.14 | ₩50,746 | ₩51,645 | ₩50,558 | ₩51,403 | +1.29% | 267.9만 |
|---|
| 2025.10.13 | ₩50,974 | ₩51,309 | ₩50,941 | ₩51,189 | +0.42% | 167.9만 |
|---|
| 2025.10.10 | ₩51,913 | ₩52,060 | ₩50,424 | ₩50,438 | -2.84% | 361.9만 |
|---|