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 | ₩60,725 | ₩60,866 | ₩60,513 | ₩60,792 | +0.11% | 183.5만 |
| 2026.10.08 | ₩60,457 | ₩60,631 | ₩60,269 | ₩60,497 | +0.07% | 237.3만 |
| 2026.10.07 | ₩60,631 | ₩60,685 | ₩60,312 | ₩60,591 | -0.07% | 163.5만 |
| 2026.10.06 | ₩60,926 | ₩61,127 | ₩60,846 | ₩60,940 | +0.02% | 196.4만 |
| 2026.10.05 | ₩60,430 | ₩60,859 | ₩60,229 | ₩60,712 | +0.47% | 133.5만 |
| 2026.10.02 | ₩60,336 | ₩60,497 | ₩60,095 | ₩60,309 | -0.04% | 192.4만 |
| 2026.10.01 | ₩59,666 | ₩59,974 | ₩59,357 | ₩59,894 | +0.38% | 232.1만 |
| 2026.09.30 | ₩60,028 | ₩60,175 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,612 |
| -0.69% |
| 240.6만 |
| 2026.09.29 | ₩60,054 | ₩60,054 | ₩59,679 | ₩59,867 | -0.31% | 218.7만 |
|---|
| 2026.09.28 | ₩60,148 | ₩60,282 | ₩59,880 | ₩59,974 | -0.29% | 189.1만 |
|---|
| 2026.09.25 | ₩60,229 | ₩60,524 | ₩60,028 | ₩60,443 | +0.36% | 211.4만 |
|---|
| 2026.09.24 | ₩59,987 | ₩60,242 | ₩59,843 | ₩60,122 | +0.22% | 212.9만 |
|---|
| 2026.09.23 | ₩60,591 | ₩60,591 | ₩60,148 | ₩60,215 | -0.62% | 294.8만 |
|---|
| 2026.09.22 | ₩60,779 | ₩60,832 | ₩60,577 | ₩60,631 | -0.24% | 192.6만 |
|---|
| 2026.09.21 | ₩60,443 | ₩60,886 | ₩60,370 | ₩60,765 | +0.53% | 161.9만 |
|---|
| 2026.09.18 | ₩60,175 | ₩60,266 | ₩59,887 | ₩60,148 | -0.04% | 163.2만 |
|---|
| 2026.09.17 | ₩60,376 | ₩60,376 | ₩60,075 | ₩60,202 | -0.29% | 153.2만 |
|---|
| 2026.09.16 | ₩60,135 | ₩60,262 | ₩59,266 | ₩59,652 | -0.80% | 154.7만 |
|---|
| 2026.09.15 | ₩60,269 | ₩60,269 | ₩59,907 | ₩60,014 | -0.42% | 205.8만 |
|---|
| 2026.09.14 | ₩60,175 | ₩60,510 | ₩60,122 | ₩60,282 | +0.18% | 188.5만 |
|---|
| 2026.09.11 | ₩60,658 | ₩60,738 | ₩60,524 | ₩60,564 | -0.15% | 198.3만 |
|---|
| 2026.09.10 | ₩60,229 | ₩60,309 | ₩60,014 | ₩60,135 | -0.16% | 207만 |
|---|
| 2026.09.09 | ₩60,738 | ₩60,738 | ₩60,430 | ₩60,497 | -0.40% | 270.5만 |
|---|
| 2026.09.08 | ₩61,181 | ₩61,221 | ₩60,805 | ₩60,859 | -0.53% | 210.1만 |
|---|
| 2026.09.04 | ₩61,235 | ₩61,382 | ₩61,204 | ₩61,315 | +0.13% | 152.6만 |
|---|
| 2026.09.03 | ₩61,141 | ₩61,422 | ₩60,940 | ₩61,369 | +0.37% | 236.3만 |
|---|
| 2026.09.02 | ₩60,484 | ₩60,960 | ₩60,484 | ₩60,846 | +0.60% | 195.2만 |
|---|
| 2026.09.01 | ₩60,484 | ₩60,752 | ₩60,316 | ₩60,443 | -0.07% | 213.9만 |
|---|
| 2026.08.31 | ₩61,060 | ₩61,107 | ₩60,738 | ₩60,859 | -0.33% | 188만 |
|---|
| 2026.08.28 | ₩61,436 | ₩61,556 | ₩61,087 | ₩61,168 | -0.44% | 135.3만 |
|---|
| 2026.08.27 | ₩61,288 | ₩61,469 | ₩61,166 | ₩61,382 | +0.15% | 222.4만 |
|---|
| 2026.08.26 | ₩61,007 | ₩61,302 | ₩61,007 | ₩61,181 | +0.29% | 150.5만 |
|---|
| 2026.08.25 | ₩61,127 | ₩61,235 | ₩60,893 | ₩61,074 | -0.09% | 150.9만 |
|---|
| 2026.08.24 | ₩61,060 | ₩61,150 | ₩60,893 | ₩60,980 | -0.13% | 122.7만 |
|---|
| 2026.08.21 | ₩61,141 | ₩61,282 | ₩61,033 | ₩61,168 | +0.04% | 162.2만 |
|---|
| 2026.08.20 | ₩61,127 | ₩61,335 | ₩60,846 | ₩60,886 | -0.39% | 123만 |
|---|
| 2026.08.19 | ₩61,570 | ₩61,744 | ₩61,342 | ₩61,382 | -0.30% | 149.7만 |
|---|
| 2026.08.18 | ₩61,530 | ₩61,556 | ₩61,194 | ₩61,208 | -0.52% | 134.9만 |
|---|
| 2026.08.17 | ₩61,986 | ₩62,025 | ₩61,744 | ₩61,744 | -0.39% | 131.7만 |
|---|
| 2026.08.14 | ₩62,066 | ₩62,153 | ₩61,919 | ₩61,986 | -0.13% | 270.3만 |
|---|
| 2026.08.13 | ₩61,852 | ₩62,106 | ₩61,756 | ₩61,986 | +0.22% | 144.8만 |
|---|
| 2026.08.12 | ₩61,825 | ₩61,825 | ₩61,516 | ₩61,637 | -0.30% | 184.4만 |
|---|
| 2026.08.11 | ₩61,677 | ₩61,751 | ₩61,469 | ₩61,516 | -0.26% | 135.4만 |
|---|
| 2026.08.10 | ₩61,530 | ₩61,717 | ₩61,483 | ₩61,570 | +0.07% | 277.4만 |
|---|
| 2026.08.07 | ₩61,436 | ₩61,637 | ₩61,315 | ₩61,597 | +0.26% | 192.2만 |
|---|
| 2026.08.06 | ₩61,409 | ₩61,556 | ₩61,141 | ₩61,181 | -0.37% | 262.7만 |
|---|
| 2026.08.05 | ₩61,704 | ₩61,892 | ₩61,315 | ₩61,329 | -0.61% | 217.3만 |
|---|
| 2026.08.04 | ₩60,658 | ₩61,597 | ₩60,607 | ₩61,436 | +1.28% | 262.9만 |
|---|
| 2026.08.03 | ₩59,773 | ₩60,537 | ₩59,773 | ₩60,497 | +1.21% | 386.6만 |
|---|
| 2026.07.31 | ₩59,639 | ₩59,800 | ₩59,002 | ₩59,666 | +0.04% | 203.5만 |
|---|
| 2026.07.30 | ₩59,116 | ₩59,458 | ₩58,834 | ₩59,451 | +0.57% | 198.9만 |
|---|
| 2026.07.29 | ₩59,411 | ₩59,598 | ₩58,606 | ₩58,660 | -1.26% | 212.9만 |
|---|
| 2026.07.28 | ₩59,317 | ₩59,612 | ₩59,169 | ₩59,505 | +0.32% | 202.4만 |
|---|
| 2026.07.27 | ₩59,585 | ₩59,759 | ₩59,035 | ₩59,290 | -0.50% | 284.1만 |
|---|
| 2026.07.24 | ₩59,143 | ₩59,580 | ₩59,096 | ₩59,223 | +0.14% | 243.8만 |
|---|
| 2026.07.23 | ₩59,075 | ₩59,391 | ₩58,861 | ₩59,102 | +0.05% | 217.4만 |
|---|
| 2026.07.22 | ₩59,505 | ₩59,773 | ₩59,505 | ₩59,545 | +0.07% | 213.5만 |
|---|
| 2026.07.21 | ₩59,397 | ₩59,632 | ₩59,196 | ₩59,598 | +0.34% | 235.3만 |
|---|
| 2026.07.20 | ₩59,491 | ₩59,558 | ₩59,049 | ₩59,089 | -0.68% | 282.7만 |
|---|
| 2026.07.17 | ₩59,169 | ₩59,612 | ₩59,102 | ₩59,263 | +0.16% | 179.2만 |
|---|
| 2026.07.16 | ₩59,652 | ₩59,987 | ₩59,558 | ₩59,773 | +0.20% | 229.2만 |
|---|
| 2026.07.15 | ₩59,800 | ₩59,907 | ₩59,491 | ₩59,813 | +0.02% | 226.3만 |
|---|
| 2026.07.14 | ₩59,706 | ₩59,773 | ₩59,451 | ₩59,639 | -0.11% | 250.2만 |
|---|
| 2026.07.13 | ₩59,746 | ₩59,907 | ₩59,438 | ₩59,505 | -0.40% | 195.1만 |
|---|
| 2026.07.10 | ₩59,719 | ₩59,894 | ₩59,397 | ₩59,826 | +0.18% | 195.2만 |
|---|
| 2026.07.09 | ₩59,263 | ₩59,706 | ₩59,189 | ₩59,598 | +0.57% | 190.7만 |
|---|
| 2026.07.08 | ₩59,075 | ₩59,141 | ₩58,619 | ₩59,062 | -0.02% | 212만 |
|---|
| 2026.07.07 | ₩59,666 | ₩59,699 | ₩59,223 | ₩59,384 | -0.47% | 155.3만 |
|---|
| 2026.07.06 | ₩59,545 | ₩59,733 | ₩59,438 | ₩59,679 | +0.23% | 214만 |
|---|
| 2026.07.02 | ₩59,585 | ₩59,907 | ₩58,901 | ₩59,344 | -0.41% | 180.5만 |
|---|
| 2026.07.01 | ₩59,397 | ₩59,800 | ₩59,203 | ₩59,397 | 0.00% | 247.4만 |
|---|
| 2026.06.30 | ₩59,169 | ₩59,590 | ₩59,143 | ₩59,491 | +0.54% | 205.2만 |
|---|
| 2026.06.29 | ₩58,995 | ₩59,210 | ₩58,579 | ₩59,169 | +0.30% | 375.7만 |
|---|
| 2026.06.26 | ₩58,485 | ₩58,995 | ₩58,378 | ₩58,713 | +0.39% | 162.5만 |
|---|
| 2026.06.25 | ₩59,075 | ₩59,236 | ₩58,606 | ₩58,780 | -0.50% | 236.1만 |
|---|
| 2026.06.24 | ₩58,579 | ₩59,097 | ₩58,425 | ₩58,606 | +0.05% | 196.2만 |
|---|
| 2026.06.23 | ₩58,338 | ₩58,861 | ₩58,251 | ₩58,499 | +0.28% | 186.3만 |
|---|
| 2026.06.22 | ₩59,344 | ₩59,585 | ₩59,156 | ₩59,263 | -0.14% | 207.4만 |
|---|
| 2026.06.18 | ₩59,303 | ₩59,397 | ₩59,069 | ₩59,277 | -0.05% | 193.2만 |
|---|
| 2026.06.17 | ₩59,478 | ₩59,652 | ₩58,573 | ₩58,687 | -1.33% | 235만 |
|---|
| 2026.06.16 | ₩59,786 | ₩59,961 | ₩59,444 | ₩59,464 | -0.54% | 172.3만 |
|---|
| 2026.06.15 | ₩59,746 | ₩59,947 | ₩59,641 | ₩59,733 | -0.02% | 298.3만 |
|---|
| 2026.06.12 | ₩58,874 | ₩59,243 | ₩58,512 | ₩59,022 | +0.25% | 257.5만 |
|---|
| 2026.06.11 | ₩57,895 | ₩58,780 | ₩57,627 | ₩58,633 | +1.27% | 211.8만 |
|---|
| 2026.06.10 | ₩58,177 | ₩58,619 | ₩57,573 | ₩57,587 | -1.01% | 276만 |
|---|
| 2026.06.09 | ₩58,754 | ₩59,136 | ₩57,332 | ₩58,432 | -0.55% | 208.1만 |
|---|
| 2026.06.08 | ₩58,687 | ₩58,901 | ₩58,378 | ₩58,391 | -0.50% | 191.7만 |
|---|
| 2026.06.05 | ₩59,370 | ₩59,370 | ₩58,137 | ₩58,284 | -1.83% | 144.6만 |
|---|
| 2026.06.04 | ₩59,277 | ₩59,773 | ₩59,250 | ₩59,679 | +0.68% | 169.2만 |
|---|
| 2026.06.03 | ₩59,518 | ₩59,538 | ₩59,230 | ₩59,263 | -0.43% | 168.5만 |
|---|
| 2026.06.02 | ₩59,330 | ₩59,719 | ₩59,310 | ₩59,666 | +0.57% | 181.6만 |
|---|
| 2026.06.01 | ₩59,116 | ₩59,511 | ₩59,022 | ₩59,370 | +0.43% | 218.4만 |
|---|
| 2026.05.29 | ₩59,250 | ₩59,364 | ₩59,136 | ₩59,263 | +0.02% | 152만 |
|---|
| 2026.05.28 | ₩58,861 | ₩59,250 | ₩58,760 | ₩59,210 | +0.59% | 149.8만 |
|---|
| 2026.05.27 | ₩59,008 | ₩59,082 | ₩58,794 | ₩58,928 | -0.14% | 175.8만 |
|---|
| 2026.05.26 | ₩58,780 | ₩59,015 | ₩58,727 | ₩58,901 | +0.21% | 185.2만 |
|---|
| 2026.05.22 | ₩58,378 | ₩58,653 | ₩58,324 | ₩58,459 | +0.14% | 154.8만 |
|---|
| 2026.05.21 | ₩57,721 | ₩58,264 | ₩57,533 | ₩58,137 | +0.72% | 146.8만 |
|---|
| 2026.05.20 | ₩57,386 | ₩57,956 | ₩57,198 | ₩57,922 | +0.93% | 184.8만 |
|---|
| 2026.05.19 | ₩57,386 | ₩57,547 | ₩57,071 | ₩57,225 | -0.28% | 212.4만 |
|---|
| 2026.05.18 | ₩57,775 | ₩57,909 | ₩57,305 | ₩57,640 | -0.23% | 178.7만 |
|---|
| 2026.05.15 | ₩57,909 | ₩57,922 | ₩57,600 | ₩57,640 | -0.46% | 201.3만 |
|---|
| 2026.05.14 | ₩58,150 | ₩58,505 | ₩58,096 | ₩58,324 | +0.30% | 243.3만 |
|---|
| 2026.05.13 | ₩57,801 | ₩58,063 | ₩57,548 | ₩57,962 | +0.28% | 134.8만 |
|---|
| 2026.05.12 | ₩57,761 | ₩57,815 | ₩57,245 | ₩57,775 | +0.02% | 168.5만 |
|---|
| 2026.05.11 | ₩57,868 | ₩58,083 | ₩57,855 | ₩57,922 | +0.09% | 144만 |
|---|
| 2026.05.08 | ₩57,801 | ₩57,949 | ₩57,694 | ₩57,882 | +0.14% | 130만 |
|---|
| 2026.05.07 | ₩58,003 | ₩58,096 | ₩57,446 | ₩57,520 | -0.83% | 255.3만 |
|---|
| 2026.05.06 | ₩57,614 | ₩58,029 | ₩57,587 | ₩57,976 | +0.63% | 162.5만 |
|---|
| 2026.05.05 | ₩56,943 | ₩57,345 | ₩56,943 | ₩57,252 | +0.54% | 157만 |
|---|
| 2026.05.04 | ₩56,863 | ₩57,084 | ₩56,467 | ₩56,675 | -0.33% | 264.4만 |
|---|
| 2026.05.01 | ₩57,091 | ₩57,258 | ₩56,930 | ₩56,930 | -0.28% | 234.6만 |
|---|
| 2026.04.30 | ₩56,380 | ₩56,963 | ₩56,259 | ₩56,876 | +0.88% | 224.2만 |
|---|
| 2026.04.29 | ₩56,393 | ₩56,427 | ₩56,058 | ₩56,286 | -0.19% | 262.8만 |
|---|
| 2026.04.28 | ₩56,527 | ₩56,621 | ₩56,232 | ₩56,393 | -0.24% | 192.2만 |
|---|
| 2026.04.27 | ₩56,554 | ₩56,755 | ₩56,534 | ₩56,688 | +0.24% | 177만 |
|---|
| 2026.04.24 | ₩56,487 | ₩56,695 | ₩56,273 | ₩56,608 | +0.21% | 183.3만 |
|---|
| 2026.04.23 | ₩56,420 | ₩56,621 | ₩55,817 | ₩56,326 | -0.17% | 230.6만 |
|---|
| 2026.04.22 | ₩56,568 | ₩56,601 | ₩56,293 | ₩56,501 | -0.12% | 173.2만 |
|---|
| 2026.04.21 | ₩56,675 | ₩56,802 | ₩56,058 | ₩56,165 | -0.90% | 253.3만 |
|---|
| 2026.04.20 | ₩56,353 | ₩56,541 | ₩56,313 | ₩56,501 | +0.26% | 187.9만 |
|---|
| 2026.04.17 | ₩56,058 | ₩56,715 | ₩56,058 | ₩56,447 | +0.69% | 203.2만 |
|---|
| 2026.04.16 | ₩55,615 | ₩55,790 | ₩55,481 | ₩55,709 | +0.17% | 198.8만 |
|---|
| 2026.04.15 | ₩55,401 | ₩55,589 | ₩55,253 | ₩55,548 | +0.27% | 181.5만 |
|---|
| 2026.04.14 | ₩54,999 | ₩55,410 | ₩54,931 | ₩55,361 | +0.66% | 153.4만 |
|---|
| 2026.04.13 | ₩54,127 | ₩54,864 | ₩54,080 | ₩54,851 | +1.34% | 207만 |
|---|
| 2026.04.10 | ₩54,596 | ₩54,596 | ₩54,247 | ₩54,301 | -0.54% | 158.3만 |
|---|
| 2026.04.09 | ₩54,087 | ₩54,569 | ₩54,006 | ₩54,462 | +0.69% | 200.4만 |
|---|
| 2026.04.08 | ₩54,087 | ₩54,247 | ₩53,818 | ₩54,167 | +0.15% | 210.1만 |
|---|
| 2026.04.07 | ₩52,625 | ₩52,806 | ₩52,263 | ₩52,772 | +0.28% | 310만 |
|---|
| 2026.04.06 | ₩52,544 | ₩52,826 | ₩52,471 | ₩52,813 | +0.51% | 220.4만 |
|---|
| 2026.04.02 | ₩51,793 | ₩52,786 | ₩51,686 | ₩52,544 | +1.45% | 377.8만 |
|---|
| 2026.04.01 | ₩52,383 | ₩52,772 | ₩52,357 | ₩52,464 | +0.15% | 390.1만 |
|---|
| 2026.03.31 | ₩51,297 | ₩52,196 | ₩51,163 | ₩52,115 | +1.59% | 478.9만 |
|---|
| 2026.03.30 | ₩51,418 | ₩51,445 | ₩50,513 | ₩50,707 | -1.38% | 478.8만 |
|---|
| 2026.03.27 | ₩51,525 | ₩51,579 | ₩50,868 | ₩50,975 | -1.07% | 378.7만 |
|---|
| 2026.03.26 | ₩52,222 | ₩52,504 | ₩51,740 | ₩51,780 | -0.85% | 423만 |
|---|
| 2026.03.25 | ₩52,692 | ₩52,866 | ₩52,263 | ₩52,585 | -0.20% | 322.5만 |
|---|
| 2026.03.24 | ₩51,901 | ₩52,524 | ₩51,793 | ₩52,263 | +0.70% | 421.9만 |
|---|
| 2026.03.23 | ₩52,383 | ₩52,927 | ₩52,222 | ₩52,330 | -0.10% | 524.7만 |
|---|
| 2026.03.20 | ₩52,343 | ₩52,343 | ₩51,344 | ₩51,632 | -1.36% | 393.7만 |
|---|
| 2026.03.19 | ₩52,062 | ₩52,665 | ₩51,941 | ₩52,397 | +0.64% | 672.6만 |
|---|
| 2026.03.18 | ₩52,920 | ₩53,041 | ₩52,424 | ₩52,450 | -0.89% | 241만 |
|---|
| 2026.03.17 | ₩53,188 | ₩53,423 | ₩53,065 | ₩53,148 | -0.08% | 284.2만 |
|---|
| 2026.03.16 | ₩52,920 | ₩53,168 | ₩52,772 | ₩52,893 | -0.05% | 445.1만 |
|---|
| 2026.03.13 | ₩52,906 | ₩53,134 | ₩52,323 | ₩52,410 | -0.94% | 277.3만 |
|---|
| 2026.03.12 | ₩53,054 | ₩53,133 | ₩52,625 | ₩52,652 | -0.76% | 347.6만 |
|---|
| 2026.03.11 | ₩53,577 | ₩53,731 | ₩53,268 | ₩53,537 | -0.08% | 230.2만 |
|---|
| 2026.03.10 | ₩53,684 | ₩54,207 | ₩53,451 | ₩53,590 | -0.17% | 440.3만 |
|---|
| 2026.03.09 | ₩52,839 | ₩53,859 | ₩52,378 | ₩53,751 | +1.73% | 427.1만 |
|---|
| 2026.03.06 | ₩53,537 | ₩53,604 | ₩53,108 | ₩53,362 | -0.33% | 463.5만 |
|---|
| 2026.03.05 | ₩54,462 | ₩54,677 | ₩53,771 | ₩54,207 | -0.47% | 485.8만 |
|---|
| 2026.03.04 | ₩54,636 | ₩54,891 | ₩54,341 | ₩54,690 | +0.10% | 208.7만 |
|---|
| 2026.03.03 | ₩54,046 | ₩54,650 | ₩53,490 | ₩54,435 | +0.72% | 519.6만 |
|---|
| 2026.03.02 | ₩54,422 | ₩55,200 | ₩54,361 | ₩55,039 | +1.13% | 561.4만 |
|---|
| 2026.02.27 | ₩54,757 | ₩54,958 | ₩54,589 | ₩54,918 | +0.29% | 231.3만 |
|---|
| 2026.02.26 | ₩55,414 | ₩55,481 | ₩54,878 | ₩55,307 | -0.19% | 234.4만 |
|---|
| 2026.02.25 | ₩55,307 | ₩55,401 | ₩55,058 | ₩55,374 | +0.12% | 246.6만 |
|---|
| 2026.02.24 | ₩54,543 | ₩55,119 | ₩54,516 | ₩55,052 | +0.93% | 260.4만 |
|---|
| 2026.02.23 | ₩55,119 | ₩55,307 | ₩54,402 | ₩54,596 | -0.95% | 328.6만 |
|---|
| 2026.02.20 | ₩54,757 | ₩55,387 | ₩54,757 | ₩55,320 | +1.03% | 540만 |
|---|
| 2026.02.19 | ₩54,905 | ₩55,012 | ₩54,650 | ₩54,945 | +0.07% | 272.3만 |
|---|
| 2026.02.18 | ₩54,824 | ₩55,273 | ₩54,730 | ₩55,052 | +0.42% | 291만 |
|---|
| 2026.02.17 | ₩54,583 | ₩54,885 | ₩54,180 | ₩54,730 | +0.27% | 368.3만 |
|---|
| 2026.02.13 | ₩54,556 | ₩55,032 | ₩54,187 | ₩54,703 | +0.27% | 393만 |
|---|
| 2026.02.12 | ₩55,629 | ₩55,743 | ₩54,442 | ₩54,516 | -2.00% | 303.6만 |
|---|
| 2026.02.11 | ₩55,723 | ₩55,843 | ₩55,159 | ₩55,387 | -0.60% | 257.8만 |
|---|
| 2026.02.10 | ₩55,589 | ₩55,696 | ₩55,374 | ₩55,401 | -0.34% | 213.7만 |
|---|
| 2026.02.09 | ₩55,294 | ₩55,682 | ₩55,186 | ₩55,548 | +0.46% | 157.9만 |
|---|
| 2026.02.06 | ₩54,556 | ₩55,475 | ₩54,556 | ₩55,374 | +1.50% | 217만 |
|---|
| 2026.02.05 | ₩54,382 | ₩54,636 | ₩54,046 | ₩54,180 | -0.37% | 408.1만 |
|---|
| 2026.02.04 | ₩54,905 | ₩55,092 | ₩54,395 | ₩54,784 | -0.22% | 578.9만 |
|---|
| 2026.02.03 | ₩55,025 | ₩55,186 | ₩54,247 | ₩54,703 | -0.58% | 269.2만 |
|---|
| 2026.02.02 | ₩54,368 | ₩55,072 | ₩54,368 | ₩54,945 | +1.06% | 242.5만 |
|---|
| 2026.01.30 | ₩54,610 | ₩54,791 | ₩54,180 | ₩54,556 | -0.10% | 365.4만 |
|---|
| 2026.01.29 | ₩54,972 | ₩55,079 | ₩54,147 | ₩54,851 | -0.22% | 285.8만 |
|---|
| 2026.01.28 | ₩54,958 | ₩55,048 | ₩54,717 | ₩54,838 | -0.22% | 262.9만 |
|---|
| 2026.01.27 | ₩54,811 | ₩54,944 | ₩54,744 | ₩54,864 | +0.10% | 201.1만 |
|---|
| 2026.01.26 | ₩54,569 | ₩54,797 | ₩54,569 | ₩54,717 | +0.27% | 238.4만 |
|---|
| 2026.01.23 | ₩54,596 | ₩54,661 | ₩54,368 | ₩54,475 | -0.22% | 321.8만 |
|---|
| 2026.01.22 | ₩54,717 | ₩54,878 | ₩54,569 | ₩54,650 | -0.12% | 345.7만 |
|---|
| 2026.01.21 | ₩53,845 | ₩54,634 | ₩53,832 | ₩54,395 | +1.02% | 701.6만 |
|---|
| 2026.01.20 | ₩53,778 | ₩54,134 | ₩53,543 | ₩53,590 | -0.35% | 307.3만 |
|---|
| 2026.01.16 | ₩54,771 | ₩54,811 | ₩54,489 | ₩54,569 | -0.37% | 286.4만 |
|---|
| 2026.01.15 | ₩54,703 | ₩54,905 | ₩54,650 | ₩54,690 | -0.02% | 298.3만 |
|---|
| 2026.01.14 | ₩54,408 | ₩54,475 | ₩54,142 | ₩54,435 | +0.05% | 240.2만 |
|---|
| 2026.01.13 | ₩54,650 | ₩54,724 | ₩54,355 | ₩54,516 | -0.25% | 259만 |
|---|
| 2026.01.12 | ₩54,301 | ₩54,650 | ₩54,288 | ₩54,596 | +0.54% | 189.5만 |
|---|
| 2026.01.09 | ₩54,315 | ₩54,623 | ₩54,180 | ₩54,556 | +0.44% | 193만 |
|---|
| 2026.01.08 | ₩53,939 | ₩54,313 | ₩53,885 | ₩54,234 | +0.55% | 219.5만 |
|---|
| 2026.01.07 | ₩54,341 | ₩54,341 | ₩53,966 | ₩54,020 | -0.59% | 236.5만 |
|---|
| 2026.01.06 | ₩53,832 | ₩54,328 | ₩53,832 | ₩54,301 | +0.87% | 231만 |
|---|
| 2026.01.05 | ₩53,564 | ₩53,979 | ₩53,564 | ₩53,845 | +0.53% | 269.4만 |
|---|
| 2026.01.02 | ₩53,336 | ₩53,416 | ₩53,074 | ₩53,362 | +0.05% | 276.1만 |
|---|
| 2025.12.31 | ₩53,510 | ₩53,510 | ₩53,075 | ₩53,094 | -0.78% | 252.7만 |
|---|
| 2025.12.30 | ₩53,617 | ₩53,657 | ₩53,484 | ₩53,523 | -0.18% | 232.2만 |
|---|
| 2025.12.29 | ₩53,644 | ₩53,738 | ₩53,483 | ₩53,631 | -0.02% | 190.5만 |
|---|
| 2025.12.26 | ₩53,805 | ₩53,864 | ₩53,698 | ₩53,818 | +0.02% | 155.8만 |
|---|
| 2025.12.24 | ₩53,604 | ₩53,872 | ₩53,604 | ₩53,818 | +0.40% | 109.2만 |
|---|
| 2025.12.23 | ₩53,456 | ₩53,671 | ₩53,436 | ₩53,644 | +0.35% | 211만 |
|---|
| 2025.12.22 | ₩53,429 | ₩53,617 | ₩53,403 | ₩53,537 | +0.20% | 213.4만 |
|---|
| 2025.12.19 | ₩52,920 | ₩53,255 | ₩52,866 | ₩53,188 | +0.51% | 281만 |
|---|
| 2025.12.18 | ₩52,920 | ₩53,161 | ₩52,672 | ₩52,799 | -0.23% | 383.3만 |
|---|
| 2025.12.17 | ₩52,960 | ₩53,081 | ₩52,450 | ₩52,491 | -0.89% | 376.3만 |
|---|
| 2025.12.16 | ₩53,054 | ₩53,148 | ₩52,631 | ₩52,880 | -0.33% | 431.9만 |
|---|
| 2025.12.15 | ₩53,617 | ₩53,617 | ₩53,120 | ₩53,228 | -0.73% | 221.2만 |
|---|
| 2025.12.12 | ₩53,859 | ₩53,923 | ₩53,181 | ₩53,309 | -1.02% | 313.4만 |
|---|
| 2025.12.11 | ₩53,416 | ₩53,872 | ₩53,389 | ₩53,845 | +0.80% | 211.3만 |
|---|
| 2025.12.10 | ₩52,960 | ₩53,698 | ₩52,920 | ₩53,564 | +1.14% | 304.8만 |
|---|
| 2025.12.09 | ₩53,000 | ₩53,255 | ₩52,987 | ₩53,014 | +0.03% | 156.8만 |
|---|
| 2025.12.08 | ₩53,322 | ₩53,362 | ₩52,933 | ₩53,054 | -0.50% | 237.5만 |
|---|
| 2025.12.05 | ₩53,242 | ₩53,456 | ₩53,176 | ₩53,228 | -0.03% | 173.7만 |
|---|
| 2025.12.04 | ₩53,148 | ₩53,255 | ₩52,973 | ₩53,161 | +0.03% | 124.4만 |
|---|
| 2025.12.03 | ₩52,772 | ₩53,161 | ₩52,732 | ₩53,081 | +0.58% | 209.8만 |
|---|
| 2025.12.02 | ₩52,880 | ₩52,947 | ₩52,638 | ₩52,772 | -0.20% | 217만 |
|---|
| 2025.12.01 | ₩52,558 | ₩53,014 | ₩52,558 | ₩52,732 | +0.33% | 233.4만 |
|---|
| 2025.11.28 | ₩52,759 | ₩52,967 | ₩52,759 | ₩52,947 | +0.36% | 95.9만 |
|---|
| 2025.11.26 | ₩52,517 | ₩52,906 | ₩52,504 | ₩52,692 | +0.33% | 200만 |
|---|
| 2025.11.25 | ₩51,740 | ₩52,437 | ₩51,565 | ₩52,357 | +1.19% | 276.2만 |
|---|
| 2025.11.24 | ₩51,270 | ₩51,793 | ₩51,163 | ₩51,686 | +0.81% | 242.2만 |
|---|
| 2025.11.21 | ₩50,533 | ₩51,465 | ₩50,372 | ₩51,096 | +1.11% | 623.9만 |
|---|
| 2025.11.20 | ₩51,740 | ₩51,957 | ₩50,258 | ₩50,305 | -2.77% | 511.7만 |
|---|
| 2025.11.19 | ₩50,895 | ₩51,391 | ₩50,787 | ₩51,042 | +0.29% | 287.4만 |
|---|
| 2025.11.18 | ₩50,828 | ₩51,243 | ₩50,519 | ₩50,881 | +0.11% | 547.3만 |
|---|
| 2025.11.17 | ₩51,632 | ₩51,874 | ₩50,895 | ₩51,123 | -0.99% | 296만 |
|---|
| 2025.11.14 | ₩51,310 | ₩52,088 | ₩51,230 | ₩51,807 | +0.97% | 363.9만 |
|---|
| 2025.11.13 | ₩52,491 | ₩52,571 | ₩51,726 | ₩51,847 | -1.23% | 530.3만 |
|---|
| 2025.11.12 | ₩52,772 | ₩52,846 | ₩52,585 | ₩52,692 | -0.15% | 165.4만 |
|---|
| 2025.11.11 | ₩52,437 | ₩52,692 | ₩52,343 | ₩52,625 | +0.36% | 187.9만 |
|---|
| 2025.11.10 | ₩52,303 | ₩52,585 | ₩52,021 | ₩52,491 | +0.36% | 323.8만 |
|---|
| 2025.11.07 | ₩51,378 | ₩51,813 | ₩51,042 | ₩51,793 | +0.81% | 313.7만 |
|---|
| 2025.11.06 | ₩52,102 | ₩52,170 | ₩51,485 | ₩51,606 | -0.95% | 287.9만 |
|---|
| 2025.11.05 | ₩51,847 | ₩52,383 | ₩51,800 | ₩52,088 | +0.47% | 267만 |
|---|
| 2025.11.04 | ₩51,793 | ₩52,115 | ₩51,726 | ₩51,793 | 0.00% | 261.7만 |
|---|
| 2025.11.03 | ₩52,504 | ₩52,504 | ₩51,994 | ₩52,343 | -0.31% | 206.2만 |
|---|
| 2025.10.31 | ₩52,437 | ₩52,491 | ₩52,088 | ₩52,330 | -0.20% | 293.1만 |
|---|
| 2025.10.30 | ₩52,357 | ₩52,665 | ₩52,151 | ₩52,155 | -0.38% | 406.7만 |
|---|
| 2025.10.29 | ₩52,880 | ₩52,987 | ₩52,424 | ₩52,678 | -0.38% | 294.1만 |
|---|
| 2025.10.28 | ₩52,906 | ₩52,960 | ₩52,692 | ₩52,813 | -0.18% | 182.9만 |
|---|
| 2025.10.27 | ₩52,839 | ₩52,880 | ₩52,690 | ₩52,853 | +0.03% | 222.5만 |
|---|
| 2025.10.24 | ₩52,370 | ₩52,531 | ₩52,343 | ₩52,397 | +0.05% | 173.3만 |
|---|
| 2025.10.23 | ₩51,740 | ₩52,075 | ₩51,670 | ₩51,981 | +0.47% | 184.6만 |
|---|
| 2025.10.22 | ₩51,941 | ₩51,994 | ₩51,324 | ₩51,632 | -0.59% | 306.7만 |
|---|
| 2025.10.21 | ₩51,847 | ₩52,102 | ₩51,780 | ₩51,981 | +0.26% | 181.3만 |
|---|
| 2025.10.20 | ₩51,592 | ₩51,968 | ₩51,592 | ₩51,887 | +0.57% | 131.9만 |
|---|
| 2025.10.17 | ₩51,029 | ₩51,398 | ₩50,881 | ₩51,297 | +0.53% | 251.8만 |
|---|
| 2025.10.16 | ₩51,659 | ₩51,713 | ₩50,841 | ₩51,082 | -1.12% | 478만 |
|---|
| 2025.10.15 | ₩51,753 | ₩51,994 | ₩51,109 | ₩51,579 | -0.34% | 192.4만 |
|---|
| 2025.10.14 | ₩50,747 | ₩51,646 | ₩50,559 | ₩51,404 | +1.29% | 267.9만 |
|---|
| 2025.10.13 | ₩50,975 | ₩51,310 | ₩50,942 | ₩51,190 | +0.42% | 167.9만 |
|---|
| 2025.10.10 | ₩51,914 | ₩52,062 | ₩50,425 | ₩50,439 | -2.84% | 361.9만 |
|---|