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 | ₩60,676 | ₩60,817 | ₩60,464 | ₩60,743 | +0.11% | 183.5만 |
| 2026.10.08 | ₩60,408 | ₩60,582 | ₩60,220 | ₩60,448 | +0.07% | 237.3만 |
| 2026.10.07 | ₩60,582 | ₩60,636 | ₩60,263 | ₩60,542 | -0.07% | 163.5만 |
| 2026.10.06 | ₩60,877 | ₩61,078 | ₩60,797 | ₩60,891 | +0.02% | 196.4만 |
| 2026.10.05 | ₩60,381 | ₩60,810 | ₩60,180 | ₩60,663 | +0.47% | 133.5만 |
| 2026.10.02 | ₩60,288 | ₩60,448 | ₩60,046 | ₩60,261 | -0.04% | 192.4만 |
| 2026.10.01 | ₩59,617 | ₩59,926 | ₩59,309 | ₩59,845 | +0.38% | 232.1만 |
| 2026.09.30 | ₩59,979 | ₩60,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,564 |
| -0.69% |
| 240.6만 |
| 2026.09.29 | ₩60,006 | ₩60,006 | ₩59,631 | ₩59,818 | -0.31% | 218.7만 |
|---|
| 2026.09.28 | ₩60,100 | ₩60,234 | ₩59,832 | ₩59,926 | -0.29% | 189.1만 |
|---|
| 2026.09.25 | ₩60,180 | ₩60,475 | ₩59,979 | ₩60,395 | +0.36% | 211.4만 |
|---|
| 2026.09.24 | ₩59,939 | ₩60,194 | ₩59,794 | ₩60,073 | +0.22% | 212.9만 |
|---|
| 2026.09.23 | ₩60,542 | ₩60,542 | ₩60,100 | ₩60,167 | -0.62% | 294.8만 |
|---|
| 2026.09.22 | ₩60,730 | ₩60,783 | ₩60,529 | ₩60,582 | -0.24% | 192.6만 |
|---|
| 2026.09.21 | ₩60,395 | ₩60,837 | ₩60,321 | ₩60,716 | +0.53% | 161.9만 |
|---|
| 2026.09.18 | ₩60,127 | ₩60,218 | ₩59,839 | ₩60,100 | -0.04% | 163.2만 |
|---|
| 2026.09.17 | ₩60,328 | ₩60,328 | ₩60,026 | ₩60,153 | -0.29% | 153.2만 |
|---|
| 2026.09.16 | ₩60,086 | ₩60,214 | ₩59,218 | ₩59,604 | -0.80% | 154.7만 |
|---|
| 2026.09.15 | ₩60,220 | ₩60,220 | ₩59,859 | ₩59,966 | -0.42% | 205.8만 |
|---|
| 2026.09.14 | ₩60,127 | ₩60,462 | ₩60,073 | ₩60,234 | +0.18% | 188.5만 |
|---|
| 2026.09.11 | ₩60,609 | ₩60,690 | ₩60,475 | ₩60,515 | -0.15% | 198.3만 |
|---|
| 2026.09.10 | ₩60,180 | ₩60,261 | ₩59,966 | ₩60,086 | -0.16% | 207만 |
|---|
| 2026.09.09 | ₩60,690 | ₩60,690 | ₩60,381 | ₩60,448 | -0.40% | 270.5만 |
|---|
| 2026.09.08 | ₩61,132 | ₩61,172 | ₩60,757 | ₩60,810 | -0.53% | 210.1만 |
|---|
| 2026.09.04 | ₩61,185 | ₩61,333 | ₩61,154 | ₩61,266 | +0.13% | 152.6만 |
|---|
| 2026.09.03 | ₩61,092 | ₩61,373 | ₩60,891 | ₩61,319 | +0.37% | 236.3만 |
|---|
| 2026.09.02 | ₩60,435 | ₩60,911 | ₩60,435 | ₩60,797 | +0.60% | 195.2만 |
|---|
| 2026.09.01 | ₩60,435 | ₩60,703 | ₩60,267 | ₩60,395 | -0.07% | 213.9만 |
|---|
| 2026.08.31 | ₩61,011 | ₩61,058 | ₩60,690 | ₩60,810 | -0.33% | 188만 |
|---|
| 2026.08.28 | ₩61,386 | ₩61,507 | ₩61,038 | ₩61,118 | -0.44% | 135.3만 |
|---|
| 2026.08.27 | ₩61,239 | ₩61,420 | ₩61,117 | ₩61,333 | +0.15% | 222.4만 |
|---|
| 2026.08.26 | ₩60,958 | ₩61,252 | ₩60,958 | ₩61,132 | +0.29% | 150.5만 |
|---|
| 2026.08.25 | ₩61,078 | ₩61,185 | ₩60,844 | ₩61,025 | -0.09% | 150.9만 |
|---|
| 2026.08.24 | ₩61,011 | ₩61,101 | ₩60,844 | ₩60,931 | -0.13% | 122.7만 |
|---|
| 2026.08.21 | ₩61,092 | ₩61,232 | ₩60,984 | ₩61,118 | +0.04% | 162.2만 |
|---|
| 2026.08.20 | ₩61,078 | ₩61,286 | ₩60,797 | ₩60,837 | -0.39% | 123만 |
|---|
| 2026.08.19 | ₩61,520 | ₩61,695 | ₩61,293 | ₩61,333 | -0.30% | 149.7만 |
|---|
| 2026.08.18 | ₩61,480 | ₩61,507 | ₩61,145 | ₩61,159 | -0.52% | 134.9만 |
|---|
| 2026.08.17 | ₩61,936 | ₩61,975 | ₩61,695 | ₩61,695 | -0.39% | 131.7만 |
|---|
| 2026.08.14 | ₩62,016 | ₩62,103 | ₩61,869 | ₩61,936 | -0.13% | 270.3만 |
|---|
| 2026.08.13 | ₩61,802 | ₩62,056 | ₩61,707 | ₩61,936 | +0.22% | 144.8만 |
|---|
| 2026.08.12 | ₩61,775 | ₩61,775 | ₩61,467 | ₩61,587 | -0.30% | 184.4만 |
|---|
| 2026.08.11 | ₩61,628 | ₩61,701 | ₩61,420 | ₩61,467 | -0.26% | 135.4만 |
|---|
| 2026.08.10 | ₩61,480 | ₩61,668 | ₩61,433 | ₩61,520 | +0.07% | 277.4만 |
|---|
| 2026.08.07 | ₩61,386 | ₩61,587 | ₩61,266 | ₩61,547 | +0.26% | 192.2만 |
|---|
| 2026.08.06 | ₩61,360 | ₩61,507 | ₩61,092 | ₩61,132 | -0.37% | 262.7만 |
|---|
| 2026.08.05 | ₩61,654 | ₩61,842 | ₩61,266 | ₩61,279 | -0.61% | 217.3만 |
|---|
| 2026.08.04 | ₩60,609 | ₩61,547 | ₩60,558 | ₩61,386 | +1.28% | 262.9만 |
|---|
| 2026.08.03 | ₩59,725 | ₩60,489 | ₩59,725 | ₩60,448 | +1.21% | 386.6만 |
|---|
| 2026.07.31 | ₩59,591 | ₩59,751 | ₩58,954 | ₩59,617 | +0.04% | 203.5만 |
|---|
| 2026.07.30 | ₩59,068 | ₩59,410 | ₩58,787 | ₩59,403 | +0.57% | 198.9만 |
|---|
| 2026.07.29 | ₩59,363 | ₩59,550 | ₩58,559 | ₩58,612 | -1.26% | 212.9만 |
|---|
| 2026.07.28 | ₩59,269 | ₩59,564 | ₩59,122 | ₩59,457 | +0.32% | 202.4만 |
|---|
| 2026.07.27 | ₩59,537 | ₩59,711 | ₩58,988 | ₩59,242 | -0.50% | 284.1만 |
|---|
| 2026.07.24 | ₩59,095 | ₩59,532 | ₩59,048 | ₩59,175 | +0.14% | 243.8만 |
|---|
| 2026.07.23 | ₩59,028 | ₩59,343 | ₩58,813 | ₩59,055 | +0.05% | 217.4만 |
|---|
| 2026.07.22 | ₩59,457 | ₩59,725 | ₩59,457 | ₩59,497 | +0.07% | 213.5만 |
|---|
| 2026.07.21 | ₩59,349 | ₩59,584 | ₩59,148 | ₩59,550 | +0.34% | 235.3만 |
|---|
| 2026.07.20 | ₩59,443 | ₩59,510 | ₩59,001 | ₩59,041 | -0.68% | 282.7만 |
|---|
| 2026.07.17 | ₩59,122 | ₩59,564 | ₩59,055 | ₩59,215 | +0.16% | 179.2만 |
|---|
| 2026.07.16 | ₩59,604 | ₩59,939 | ₩59,510 | ₩59,725 | +0.20% | 229.2만 |
|---|
| 2026.07.15 | ₩59,751 | ₩59,859 | ₩59,443 | ₩59,765 | +0.02% | 226.3만 |
|---|
| 2026.07.14 | ₩59,658 | ₩59,725 | ₩59,403 | ₩59,591 | -0.11% | 250.2만 |
|---|
| 2026.07.13 | ₩59,698 | ₩59,859 | ₩59,390 | ₩59,457 | -0.40% | 195.1만 |
|---|
| 2026.07.10 | ₩59,671 | ₩59,845 | ₩59,349 | ₩59,778 | +0.18% | 195.2만 |
|---|
| 2026.07.09 | ₩59,215 | ₩59,658 | ₩59,142 | ₩59,550 | +0.57% | 190.7만 |
|---|
| 2026.07.08 | ₩59,028 | ₩59,094 | ₩58,572 | ₩59,014 | -0.02% | 212만 |
|---|
| 2026.07.07 | ₩59,617 | ₩59,651 | ₩59,175 | ₩59,336 | -0.47% | 155.3만 |
|---|
| 2026.07.06 | ₩59,497 | ₩59,684 | ₩59,390 | ₩59,631 | +0.23% | 214만 |
|---|
| 2026.07.02 | ₩59,537 | ₩59,859 | ₩58,854 | ₩59,296 | -0.41% | 180.5만 |
|---|
| 2026.07.01 | ₩59,349 | ₩59,751 | ₩59,155 | ₩59,349 | 0.00% | 247.4만 |
|---|
| 2026.06.30 | ₩59,122 | ₩59,542 | ₩59,095 | ₩59,443 | +0.54% | 205.2만 |
|---|
| 2026.06.29 | ₩58,947 | ₩59,162 | ₩58,532 | ₩59,122 | +0.30% | 375.7만 |
|---|
| 2026.06.26 | ₩58,438 | ₩58,947 | ₩58,331 | ₩58,666 | +0.39% | 162.5만 |
|---|
| 2026.06.25 | ₩59,028 | ₩59,189 | ₩58,559 | ₩58,733 | -0.50% | 236.1만 |
|---|
| 2026.06.24 | ₩58,532 | ₩59,049 | ₩58,378 | ₩58,559 | +0.05% | 196.2만 |
|---|
| 2026.06.23 | ₩58,291 | ₩58,813 | ₩58,204 | ₩58,452 | +0.28% | 186.3만 |
|---|
| 2026.06.22 | ₩59,296 | ₩59,537 | ₩59,108 | ₩59,215 | -0.14% | 207.4만 |
|---|
| 2026.06.18 | ₩59,256 | ₩59,349 | ₩59,021 | ₩59,229 | -0.05% | 193.2만 |
|---|
| 2026.06.17 | ₩59,430 | ₩59,604 | ₩58,525 | ₩58,639 | -1.33% | 235만 |
|---|
| 2026.06.16 | ₩59,738 | ₩59,912 | ₩59,396 | ₩59,416 | -0.54% | 172.3만 |
|---|
| 2026.06.15 | ₩59,698 | ₩59,899 | ₩59,593 | ₩59,684 | -0.02% | 298.3만 |
|---|
| 2026.06.12 | ₩58,827 | ₩59,195 | ₩58,465 | ₩58,974 | +0.25% | 257.5만 |
|---|
| 2026.06.11 | ₩57,849 | ₩58,733 | ₩57,581 | ₩58,586 | +1.27% | 211.8만 |
|---|
| 2026.06.10 | ₩58,130 | ₩58,572 | ₩57,527 | ₩57,540 | -1.01% | 276만 |
|---|
| 2026.06.09 | ₩58,706 | ₩59,088 | ₩57,286 | ₩58,385 | -0.55% | 208.1만 |
|---|
| 2026.06.08 | ₩58,639 | ₩58,854 | ₩58,331 | ₩58,344 | -0.50% | 191.7만 |
|---|
| 2026.06.05 | ₩59,323 | ₩59,323 | ₩58,090 | ₩58,237 | -1.83% | 144.6만 |
|---|
| 2026.06.04 | ₩59,229 | ₩59,725 | ₩59,202 | ₩59,631 | +0.68% | 169.2만 |
|---|
| 2026.06.03 | ₩59,470 | ₩59,490 | ₩59,182 | ₩59,215 | -0.43% | 168.5만 |
|---|
| 2026.06.02 | ₩59,282 | ₩59,671 | ₩59,262 | ₩59,617 | +0.57% | 181.6만 |
|---|
| 2026.06.01 | ₩59,068 | ₩59,463 | ₩58,974 | ₩59,323 | +0.43% | 218.4만 |
|---|
| 2026.05.29 | ₩59,202 | ₩59,316 | ₩59,088 | ₩59,215 | +0.02% | 152만 |
|---|
| 2026.05.28 | ₩58,813 | ₩59,202 | ₩58,713 | ₩59,162 | +0.59% | 149.8만 |
|---|
| 2026.05.27 | ₩58,961 | ₩59,035 | ₩58,746 | ₩58,880 | -0.14% | 175.8만 |
|---|
| 2026.05.26 | ₩58,733 | ₩58,968 | ₩58,679 | ₩58,854 | +0.21% | 185.2만 |
|---|
| 2026.05.22 | ₩58,331 | ₩58,606 | ₩58,277 | ₩58,411 | +0.14% | 154.8만 |
|---|
| 2026.05.21 | ₩57,674 | ₩58,217 | ₩57,487 | ₩58,090 | +0.72% | 146.8만 |
|---|
| 2026.05.20 | ₩57,339 | ₩57,909 | ₩57,152 | ₩57,875 | +0.93% | 184.8만 |
|---|
| 2026.05.19 | ₩57,339 | ₩57,500 | ₩57,025 | ₩57,179 | -0.28% | 212.4만 |
|---|
| 2026.05.18 | ₩57,728 | ₩57,862 | ₩57,259 | ₩57,594 | -0.23% | 178.7만 |
|---|
| 2026.05.15 | ₩57,862 | ₩57,875 | ₩57,554 | ₩57,594 | -0.46% | 201.3만 |
|---|
| 2026.05.14 | ₩58,103 | ₩58,458 | ₩58,050 | ₩58,277 | +0.30% | 243.3만 |
|---|
| 2026.05.13 | ₩57,755 | ₩58,016 | ₩57,502 | ₩57,916 | +0.28% | 134.8만 |
|---|
| 2026.05.12 | ₩57,715 | ₩57,768 | ₩57,199 | ₩57,728 | +0.02% | 168.5만 |
|---|
| 2026.05.11 | ₩57,822 | ₩58,036 | ₩57,808 | ₩57,875 | +0.09% | 144만 |
|---|
| 2026.05.08 | ₩57,755 | ₩57,902 | ₩57,648 | ₩57,835 | +0.14% | 130만 |
|---|
| 2026.05.07 | ₩57,956 | ₩58,050 | ₩57,400 | ₩57,473 | -0.83% | 255.3만 |
|---|
| 2026.05.06 | ₩57,567 | ₩57,983 | ₩57,540 | ₩57,929 | +0.63% | 162.5만 |
|---|
| 2026.05.05 | ₩56,897 | ₩57,299 | ₩56,897 | ₩57,205 | +0.54% | 157만 |
|---|
| 2026.05.04 | ₩56,817 | ₩57,038 | ₩56,422 | ₩56,629 | -0.33% | 264.4만 |
|---|
| 2026.05.01 | ₩57,045 | ₩57,212 | ₩56,884 | ₩56,884 | -0.28% | 234.6만 |
|---|
| 2026.04.30 | ₩56,334 | ₩56,917 | ₩56,214 | ₩56,830 | +0.88% | 224.2만 |
|---|
| 2026.04.29 | ₩56,348 | ₩56,381 | ₩56,013 | ₩56,241 | -0.19% | 262.8만 |
|---|
| 2026.04.28 | ₩56,482 | ₩56,576 | ₩56,187 | ₩56,348 | -0.24% | 192.2만 |
|---|
| 2026.04.27 | ₩56,509 | ₩56,710 | ₩56,489 | ₩56,643 | +0.24% | 177만 |
|---|
| 2026.04.24 | ₩56,442 | ₩56,649 | ₩56,227 | ₩56,562 | +0.21% | 183.3만 |
|---|
| 2026.04.23 | ₩56,375 | ₩56,576 | ₩55,772 | ₩56,281 | -0.17% | 230.6만 |
|---|
| 2026.04.22 | ₩56,522 | ₩56,556 | ₩56,247 | ₩56,455 | -0.12% | 173.2만 |
|---|
| 2026.04.21 | ₩56,629 | ₩56,757 | ₩56,013 | ₩56,120 | -0.90% | 253.3만 |
|---|
| 2026.04.20 | ₩56,308 | ₩56,495 | ₩56,267 | ₩56,455 | +0.26% | 187.9만 |
|---|
| 2026.04.17 | ₩56,013 | ₩56,669 | ₩56,013 | ₩56,401 | +0.69% | 203.2만 |
|---|
| 2026.04.16 | ₩55,571 | ₩55,745 | ₩55,437 | ₩55,664 | +0.17% | 198.8만 |
|---|
| 2026.04.15 | ₩55,356 | ₩55,544 | ₩55,209 | ₩55,504 | +0.27% | 181.5만 |
|---|
| 2026.04.14 | ₩54,954 | ₩55,366 | ₩54,887 | ₩55,316 | +0.66% | 153.4만 |
|---|
| 2026.04.13 | ₩54,083 | ₩54,820 | ₩54,036 | ₩54,807 | +1.34% | 207만 |
|---|
| 2026.04.10 | ₩54,552 | ₩54,552 | ₩54,204 | ₩54,257 | -0.54% | 158.3만 |
|---|
| 2026.04.09 | ₩54,043 | ₩54,525 | ₩53,963 | ₩54,418 | +0.69% | 200.4만 |
|---|
| 2026.04.08 | ₩54,043 | ₩54,204 | ₩53,775 | ₩54,123 | +0.15% | 210.1만 |
|---|
| 2026.04.07 | ₩52,582 | ₩52,763 | ₩52,221 | ₩52,730 | +0.28% | 310만 |
|---|
| 2026.04.06 | ₩52,502 | ₩52,783 | ₩52,428 | ₩52,770 | +0.51% | 220.4만 |
|---|
| 2026.04.02 | ₩51,752 | ₩52,743 | ₩51,644 | ₩52,502 | +1.45% | 377.8만 |
|---|
| 2026.04.01 | ₩52,341 | ₩52,730 | ₩52,314 | ₩52,422 | +0.15% | 390.1만 |
|---|
| 2026.03.31 | ₩51,256 | ₩52,154 | ₩51,122 | ₩52,073 | +1.59% | 478.9만 |
|---|
| 2026.03.30 | ₩51,376 | ₩51,403 | ₩50,472 | ₩50,666 | -1.38% | 478.8만 |
|---|
| 2026.03.27 | ₩51,484 | ₩51,537 | ₩50,827 | ₩50,934 | -1.07% | 378.7만 |
|---|
| 2026.03.26 | ₩52,180 | ₩52,462 | ₩51,698 | ₩51,738 | -0.85% | 423만 |
|---|
| 2026.03.25 | ₩52,649 | ₩52,824 | ₩52,221 | ₩52,542 | -0.20% | 322.5만 |
|---|
| 2026.03.24 | ₩51,859 | ₩52,482 | ₩51,752 | ₩52,221 | +0.70% | 421.9만 |
|---|
| 2026.03.23 | ₩52,341 | ₩52,884 | ₩52,180 | ₩52,288 | -0.10% | 524.7만 |
|---|
| 2026.03.20 | ₩52,301 | ₩52,301 | ₩51,303 | ₩51,591 | -1.36% | 393.7만 |
|---|
| 2026.03.19 | ₩52,020 | ₩52,623 | ₩51,899 | ₩52,355 | +0.64% | 672.6만 |
|---|
| 2026.03.18 | ₩52,877 | ₩52,998 | ₩52,381 | ₩52,408 | -0.89% | 241만 |
|---|
| 2026.03.17 | ₩53,145 | ₩53,380 | ₩53,022 | ₩53,105 | -0.08% | 284.2만 |
|---|
| 2026.03.16 | ₩52,877 | ₩53,125 | ₩52,730 | ₩52,850 | -0.05% | 445.1만 |
|---|
| 2026.03.13 | ₩52,864 | ₩53,092 | ₩52,281 | ₩52,368 | -0.94% | 277.3만 |
|---|
| 2026.03.12 | ₩53,011 | ₩53,090 | ₩52,582 | ₩52,609 | -0.76% | 347.6만 |
|---|
| 2026.03.11 | ₩53,534 | ₩53,688 | ₩53,226 | ₩53,494 | -0.08% | 230.2만 |
|---|
| 2026.03.10 | ₩53,641 | ₩54,164 | ₩53,408 | ₩53,547 | -0.17% | 440.3만 |
|---|
| 2026.03.09 | ₩52,797 | ₩53,815 | ₩52,336 | ₩53,708 | +1.73% | 427.1만 |
|---|
| 2026.03.06 | ₩53,494 | ₩53,561 | ₩53,065 | ₩53,319 | -0.33% | 463.5만 |
|---|
| 2026.03.05 | ₩54,418 | ₩54,633 | ₩53,728 | ₩54,164 | -0.47% | 485.8만 |
|---|
| 2026.03.04 | ₩54,592 | ₩54,847 | ₩54,298 | ₩54,646 | +0.10% | 208.7만 |
|---|
| 2026.03.03 | ₩54,003 | ₩54,606 | ₩53,447 | ₩54,391 | +0.72% | 519.6만 |
|---|
| 2026.03.02 | ₩54,378 | ₩55,155 | ₩54,318 | ₩54,994 | +1.13% | 561.4만 |
|---|
| 2026.02.27 | ₩54,713 | ₩54,914 | ₩54,546 | ₩54,874 | +0.29% | 231.3만 |
|---|
| 2026.02.26 | ₩55,370 | ₩55,437 | ₩54,834 | ₩55,262 | -0.19% | 234.4만 |
|---|
| 2026.02.25 | ₩55,262 | ₩55,356 | ₩55,013 | ₩55,329 | +0.12% | 246.6만 |
|---|
| 2026.02.24 | ₩54,499 | ₩55,075 | ₩54,472 | ₩55,008 | +0.93% | 260.4만 |
|---|
| 2026.02.23 | ₩55,075 | ₩55,262 | ₩54,358 | ₩54,552 | -0.95% | 328.6만 |
|---|
| 2026.02.20 | ₩54,713 | ₩55,343 | ₩54,713 | ₩55,276 | +1.03% | 540만 |
|---|
| 2026.02.19 | ₩54,860 | ₩54,968 | ₩54,606 | ₩54,901 | +0.07% | 272.3만 |
|---|
| 2026.02.18 | ₩54,780 | ₩55,229 | ₩54,686 | ₩55,008 | +0.42% | 291만 |
|---|
| 2026.02.17 | ₩54,539 | ₩54,840 | ₩54,137 | ₩54,686 | +0.27% | 368.3만 |
|---|
| 2026.02.13 | ₩54,512 | ₩54,988 | ₩54,144 | ₩54,659 | +0.27% | 393만 |
|---|
| 2026.02.12 | ₩55,584 | ₩55,698 | ₩54,398 | ₩54,472 | -2.00% | 303.6만 |
|---|
| 2026.02.11 | ₩55,678 | ₩55,798 | ₩55,115 | ₩55,343 | -0.60% | 257.8만 |
|---|
| 2026.02.10 | ₩55,544 | ₩55,651 | ₩55,329 | ₩55,356 | -0.34% | 213.7만 |
|---|
| 2026.02.09 | ₩55,249 | ₩55,638 | ₩55,142 | ₩55,504 | +0.46% | 157.9만 |
|---|
| 2026.02.06 | ₩54,512 | ₩55,430 | ₩54,512 | ₩55,329 | +1.50% | 217만 |
|---|
| 2026.02.05 | ₩54,338 | ₩54,592 | ₩54,003 | ₩54,137 | -0.37% | 408.1만 |
|---|
| 2026.02.04 | ₩54,860 | ₩55,048 | ₩54,351 | ₩54,740 | -0.22% | 578.9만 |
|---|
| 2026.02.03 | ₩54,981 | ₩55,142 | ₩54,204 | ₩54,659 | -0.58% | 269.2만 |
|---|
| 2026.02.02 | ₩54,324 | ₩55,028 | ₩54,324 | ₩54,901 | +1.06% | 242.5만 |
|---|
| 2026.01.30 | ₩54,566 | ₩54,747 | ₩54,137 | ₩54,512 | -0.10% | 365.4만 |
|---|
| 2026.01.29 | ₩54,927 | ₩55,035 | ₩54,103 | ₩54,807 | -0.22% | 285.8만 |
|---|
| 2026.01.28 | ₩54,914 | ₩55,004 | ₩54,673 | ₩54,793 | -0.22% | 262.9만 |
|---|
| 2026.01.27 | ₩54,767 | ₩54,899 | ₩54,700 | ₩54,820 | +0.10% | 201.1만 |
|---|
| 2026.01.26 | ₩54,525 | ₩54,753 | ₩54,525 | ₩54,673 | +0.27% | 238.4만 |
|---|
| 2026.01.23 | ₩54,552 | ₩54,617 | ₩54,324 | ₩54,432 | -0.22% | 321.8만 |
|---|
| 2026.01.22 | ₩54,673 | ₩54,834 | ₩54,525 | ₩54,606 | -0.12% | 345.7만 |
|---|
| 2026.01.21 | ₩53,802 | ₩54,590 | ₩53,788 | ₩54,351 | +1.02% | 701.6만 |
|---|
| 2026.01.20 | ₩53,735 | ₩54,090 | ₩53,500 | ₩53,547 | -0.35% | 307.3만 |
|---|
| 2026.01.16 | ₩54,726 | ₩54,767 | ₩54,445 | ₩54,525 | -0.37% | 286.4만 |
|---|
| 2026.01.15 | ₩54,659 | ₩54,860 | ₩54,606 | ₩54,646 | -0.02% | 298.3만 |
|---|
| 2026.01.14 | ₩54,365 | ₩54,432 | ₩54,098 | ₩54,391 | +0.05% | 240.2만 |
|---|
| 2026.01.13 | ₩54,606 | ₩54,680 | ₩54,311 | ₩54,472 | -0.25% | 259만 |
|---|
| 2026.01.12 | ₩54,257 | ₩54,606 | ₩54,244 | ₩54,552 | +0.54% | 189.5만 |
|---|
| 2026.01.09 | ₩54,271 | ₩54,579 | ₩54,137 | ₩54,512 | +0.44% | 193만 |
|---|
| 2026.01.08 | ₩53,896 | ₩54,269 | ₩53,842 | ₩54,190 | +0.55% | 219.5만 |
|---|
| 2026.01.07 | ₩54,298 | ₩54,298 | ₩53,922 | ₩53,976 | -0.59% | 236.5만 |
|---|
| 2026.01.06 | ₩53,788 | ₩54,284 | ₩53,788 | ₩54,257 | +0.87% | 231만 |
|---|
| 2026.01.05 | ₩53,520 | ₩53,936 | ₩53,520 | ₩53,802 | +0.53% | 269.4만 |
|---|
| 2026.01.02 | ₩53,293 | ₩53,373 | ₩53,031 | ₩53,319 | +0.05% | 276.1만 |
|---|
| 2025.12.31 | ₩53,467 | ₩53,467 | ₩53,033 | ₩53,051 | -0.78% | 252.7만 |
|---|
| 2025.12.30 | ₩53,574 | ₩53,614 | ₩53,441 | ₩53,480 | -0.18% | 232.2만 |
|---|
| 2025.12.29 | ₩53,601 | ₩53,695 | ₩53,440 | ₩53,587 | -0.02% | 190.5만 |
|---|
| 2025.12.26 | ₩53,762 | ₩53,821 | ₩53,654 | ₩53,775 | +0.02% | 155.8만 |
|---|
| 2025.12.24 | ₩53,561 | ₩53,829 | ₩53,561 | ₩53,775 | +0.40% | 109.2만 |
|---|
| 2025.12.23 | ₩53,413 | ₩53,628 | ₩53,393 | ₩53,601 | +0.35% | 211만 |
|---|
| 2025.12.22 | ₩53,386 | ₩53,574 | ₩53,360 | ₩53,494 | +0.20% | 213.4만 |
|---|
| 2025.12.19 | ₩52,877 | ₩53,212 | ₩52,824 | ₩53,145 | +0.51% | 281만 |
|---|
| 2025.12.18 | ₩52,877 | ₩53,118 | ₩52,629 | ₩52,757 | -0.23% | 383.3만 |
|---|
| 2025.12.17 | ₩52,917 | ₩53,038 | ₩52,408 | ₩52,448 | -0.89% | 376.3만 |
|---|
| 2025.12.16 | ₩53,011 | ₩53,105 | ₩52,589 | ₩52,837 | -0.33% | 431.9만 |
|---|
| 2025.12.15 | ₩53,574 | ₩53,574 | ₩53,077 | ₩53,185 | -0.73% | 221.2만 |
|---|
| 2025.12.12 | ₩53,815 | ₩53,880 | ₩53,138 | ₩53,266 | -1.02% | 313.4만 |
|---|
| 2025.12.11 | ₩53,373 | ₩53,829 | ₩53,346 | ₩53,802 | +0.80% | 211.3만 |
|---|
| 2025.12.10 | ₩52,917 | ₩53,654 | ₩52,877 | ₩53,520 | +1.14% | 304.8만 |
|---|
| 2025.12.09 | ₩52,958 | ₩53,212 | ₩52,944 | ₩52,971 | +0.03% | 156.8만 |
|---|
| 2025.12.08 | ₩53,279 | ₩53,319 | ₩52,891 | ₩53,011 | -0.50% | 237.5만 |
|---|
| 2025.12.05 | ₩53,199 | ₩53,413 | ₩53,133 | ₩53,185 | -0.03% | 173.7만 |
|---|
| 2025.12.04 | ₩53,105 | ₩53,212 | ₩52,931 | ₩53,118 | +0.03% | 124.4만 |
|---|
| 2025.12.03 | ₩52,730 | ₩53,118 | ₩52,690 | ₩53,038 | +0.58% | 209.8만 |
|---|
| 2025.12.02 | ₩52,837 | ₩52,904 | ₩52,596 | ₩52,730 | -0.20% | 217만 |
|---|
| 2025.12.01 | ₩52,515 | ₩52,971 | ₩52,515 | ₩52,690 | +0.33% | 233.4만 |
|---|
| 2025.11.28 | ₩52,716 | ₩52,924 | ₩52,716 | ₩52,904 | +0.36% | 95.9만 |
|---|
| 2025.11.26 | ₩52,475 | ₩52,864 | ₩52,462 | ₩52,649 | +0.33% | 200만 |
|---|
| 2025.11.25 | ₩51,698 | ₩52,395 | ₩51,524 | ₩52,314 | +1.19% | 276.2만 |
|---|
| 2025.11.24 | ₩51,229 | ₩51,752 | ₩51,122 | ₩51,644 | +0.81% | 242.2만 |
|---|
| 2025.11.21 | ₩50,492 | ₩51,423 | ₩50,331 | ₩51,055 | +1.11% | 623.9만 |
|---|
| 2025.11.20 | ₩51,698 | ₩51,915 | ₩50,217 | ₩50,264 | -2.77% | 511.7만 |
|---|
| 2025.11.19 | ₩50,854 | ₩51,350 | ₩50,747 | ₩51,001 | +0.29% | 287.4만 |
|---|
| 2025.11.18 | ₩50,787 | ₩51,202 | ₩50,479 | ₩50,840 | +0.11% | 547.3만 |
|---|
| 2025.11.17 | ₩51,591 | ₩51,832 | ₩50,854 | ₩51,082 | -0.99% | 296만 |
|---|
| 2025.11.14 | ₩51,269 | ₩52,046 | ₩51,189 | ₩51,765 | +0.97% | 363.9만 |
|---|
| 2025.11.13 | ₩52,448 | ₩52,529 | ₩51,685 | ₩51,805 | -1.23% | 530.3만 |
|---|
| 2025.11.12 | ₩52,730 | ₩52,803 | ₩52,542 | ₩52,649 | -0.15% | 165.4만 |
|---|
| 2025.11.11 | ₩52,395 | ₩52,649 | ₩52,301 | ₩52,582 | +0.36% | 187.9만 |
|---|
| 2025.11.10 | ₩52,261 | ₩52,542 | ₩51,979 | ₩52,448 | +0.36% | 323.8만 |
|---|
| 2025.11.07 | ₩51,336 | ₩51,772 | ₩51,001 | ₩51,752 | +0.81% | 313.7만 |
|---|
| 2025.11.06 | ₩52,060 | ₩52,128 | ₩51,443 | ₩51,564 | -0.95% | 287.9만 |
|---|
| 2025.11.05 | ₩51,805 | ₩52,341 | ₩51,758 | ₩52,046 | +0.47% | 267만 |
|---|
| 2025.11.04 | ₩51,752 | ₩52,073 | ₩51,685 | ₩51,752 | 0.00% | 261.7만 |
|---|
| 2025.11.03 | ₩52,462 | ₩52,462 | ₩51,953 | ₩52,301 | -0.31% | 206.2만 |
|---|
| 2025.10.31 | ₩52,395 | ₩52,448 | ₩52,046 | ₩52,288 | -0.20% | 293.1만 |
|---|
| 2025.10.30 | ₩52,314 | ₩52,623 | ₩52,109 | ₩52,113 | -0.38% | 406.7만 |
|---|
| 2025.10.29 | ₩52,837 | ₩52,944 | ₩52,381 | ₩52,636 | -0.38% | 294.1만 |
|---|
| 2025.10.28 | ₩52,864 | ₩52,917 | ₩52,649 | ₩52,770 | -0.18% | 182.9만 |
|---|
| 2025.10.27 | ₩52,797 | ₩52,837 | ₩52,648 | ₩52,810 | +0.03% | 222.5만 |
|---|
| 2025.10.24 | ₩52,328 | ₩52,489 | ₩52,301 | ₩52,355 | +0.05% | 173.3만 |
|---|
| 2025.10.23 | ₩51,698 | ₩52,033 | ₩51,628 | ₩51,939 | +0.47% | 184.6만 |
|---|
| 2025.10.22 | ₩51,899 | ₩51,953 | ₩51,283 | ₩51,591 | -0.59% | 306.7만 |
|---|
| 2025.10.21 | ₩51,805 | ₩52,060 | ₩51,738 | ₩51,939 | +0.26% | 181.3만 |
|---|
| 2025.10.20 | ₩51,551 | ₩51,926 | ₩51,551 | ₩51,845 | +0.57% | 131.9만 |
|---|
| 2025.10.17 | ₩50,988 | ₩51,356 | ₩50,840 | ₩51,256 | +0.53% | 251.8만 |
|---|
| 2025.10.16 | ₩51,618 | ₩51,671 | ₩50,800 | ₩51,041 | -1.12% | 478만 |
|---|
| 2025.10.15 | ₩51,711 | ₩51,953 | ₩51,068 | ₩51,537 | -0.34% | 192.4만 |
|---|
| 2025.10.14 | ₩50,706 | ₩51,604 | ₩50,519 | ₩51,363 | +1.29% | 267.9만 |
|---|
| 2025.10.13 | ₩50,934 | ₩51,269 | ₩50,901 | ₩51,149 | +0.42% | 167.9만 |
|---|
| 2025.10.10 | ₩51,872 | ₩52,020 | ₩50,385 | ₩50,398 | -2.84% | 361.9만 |
|---|