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 | ₩60,719 | ₩60,860 | ₩60,507 | ₩60,786 | +0.11% | 183.5만 |
| 2026.10.08 | ₩60,451 | ₩60,625 | ₩60,263 | ₩60,491 | +0.07% | 237.3만 |
| 2026.10.07 | ₩60,625 | ₩60,679 | ₩60,306 | ₩60,585 | -0.07% | 163.5만 |
| 2026.10.06 | ₩60,920 | ₩61,121 | ₩60,840 | ₩60,934 | +0.02% | 196.4만 |
| 2026.10.05 | ₩60,424 | ₩60,853 | ₩60,223 | ₩60,706 | +0.47% | 133.5만 |
| 2026.10.02 | ₩60,330 | ₩60,491 | ₩60,089 | ₩60,303 | -0.04% | 192.4만 |
| 2026.10.01 | ₩59,660 | ₩59,968 | ₩59,351 | ₩59,888 | +0.38% | 232.1만 |
| 2026.09.30 | ₩60,022 | ₩60,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,606 |
| -0.69% |
| 240.6만 |
| 2026.09.29 | ₩60,049 | ₩60,049 | ₩59,673 | ₩59,861 | -0.31% | 218.7만 |
|---|
| 2026.09.28 | ₩60,143 | ₩60,277 | ₩59,874 | ₩59,968 | -0.29% | 189.1만 |
|---|
| 2026.09.25 | ₩60,223 | ₩60,518 | ₩60,022 | ₩60,438 | +0.36% | 211.4만 |
|---|
| 2026.09.24 | ₩59,982 | ₩60,236 | ₩59,837 | ₩60,116 | +0.22% | 212.9만 |
|---|
| 2026.09.23 | ₩60,585 | ₩60,585 | ₩60,143 | ₩60,210 | -0.62% | 294.8만 |
|---|
| 2026.09.22 | ₩60,773 | ₩60,826 | ₩60,572 | ₩60,625 | -0.24% | 192.6만 |
|---|
| 2026.09.21 | ₩60,438 | ₩60,880 | ₩60,364 | ₩60,759 | +0.53% | 161.9만 |
|---|
| 2026.09.18 | ₩60,169 | ₩60,261 | ₩59,881 | ₩60,143 | -0.04% | 163.2만 |
|---|
| 2026.09.17 | ₩60,370 | ₩60,370 | ₩60,069 | ₩60,196 | -0.29% | 153.2만 |
|---|
| 2026.09.16 | ₩60,129 | ₩60,256 | ₩59,260 | ₩59,646 | -0.80% | 154.7만 |
|---|
| 2026.09.15 | ₩60,263 | ₩60,263 | ₩59,901 | ₩60,008 | -0.42% | 205.8만 |
|---|
| 2026.09.14 | ₩60,169 | ₩60,505 | ₩60,116 | ₩60,277 | +0.18% | 188.5만 |
|---|
| 2026.09.11 | ₩60,652 | ₩60,733 | ₩60,518 | ₩60,558 | -0.15% | 198.3만 |
|---|
| 2026.09.10 | ₩60,223 | ₩60,303 | ₩60,008 | ₩60,129 | -0.16% | 207만 |
|---|
| 2026.09.09 | ₩60,733 | ₩60,733 | ₩60,424 | ₩60,491 | -0.40% | 270.5만 |
|---|
| 2026.09.08 | ₩61,175 | ₩61,215 | ₩60,800 | ₩60,853 | -0.53% | 210.1만 |
|---|
| 2026.09.04 | ₩61,229 | ₩61,376 | ₩61,198 | ₩61,309 | +0.13% | 152.6만 |
|---|
| 2026.09.03 | ₩61,135 | ₩61,416 | ₩60,934 | ₩61,363 | +0.37% | 236.3만 |
|---|
| 2026.09.02 | ₩60,478 | ₩60,954 | ₩60,478 | ₩60,840 | +0.60% | 195.2만 |
|---|
| 2026.09.01 | ₩60,478 | ₩60,746 | ₩60,310 | ₩60,438 | -0.07% | 213.9만 |
|---|
| 2026.08.31 | ₩61,054 | ₩61,101 | ₩60,733 | ₩60,853 | -0.33% | 188만 |
|---|
| 2026.08.28 | ₩61,430 | ₩61,551 | ₩61,081 | ₩61,162 | -0.44% | 135.3만 |
|---|
| 2026.08.27 | ₩61,282 | ₩61,463 | ₩61,160 | ₩61,376 | +0.15% | 222.4만 |
|---|
| 2026.08.26 | ₩61,001 | ₩61,296 | ₩61,001 | ₩61,175 | +0.29% | 150.5만 |
|---|
| 2026.08.25 | ₩61,121 | ₩61,229 | ₩60,887 | ₩61,068 | -0.09% | 150.9만 |
|---|
| 2026.08.24 | ₩61,054 | ₩61,144 | ₩60,887 | ₩60,974 | -0.13% | 122.7만 |
|---|
| 2026.08.21 | ₩61,135 | ₩61,276 | ₩61,028 | ₩61,162 | +0.04% | 162.2만 |
|---|
| 2026.08.20 | ₩61,121 | ₩61,329 | ₩60,840 | ₩60,880 | -0.39% | 123만 |
|---|
| 2026.08.19 | ₩61,564 | ₩61,738 | ₩61,336 | ₩61,376 | -0.30% | 149.7만 |
|---|
| 2026.08.18 | ₩61,524 | ₩61,551 | ₩61,188 | ₩61,202 | -0.52% | 134.9만 |
|---|
| 2026.08.17 | ₩61,980 | ₩62,019 | ₩61,738 | ₩61,738 | -0.39% | 131.7만 |
|---|
| 2026.08.14 | ₩62,060 | ₩62,147 | ₩61,913 | ₩61,980 | -0.13% | 270.3만 |
|---|
| 2026.08.13 | ₩61,846 | ₩62,100 | ₩61,750 | ₩61,980 | +0.22% | 144.8만 |
|---|
| 2026.08.12 | ₩61,819 | ₩61,819 | ₩61,510 | ₩61,631 | -0.30% | 184.4만 |
|---|
| 2026.08.11 | ₩61,671 | ₩61,745 | ₩61,463 | ₩61,510 | -0.26% | 135.4만 |
|---|
| 2026.08.10 | ₩61,524 | ₩61,711 | ₩61,477 | ₩61,564 | +0.07% | 277.4만 |
|---|
| 2026.08.07 | ₩61,430 | ₩61,631 | ₩61,309 | ₩61,591 | +0.26% | 192.2만 |
|---|
| 2026.08.06 | ₩61,403 | ₩61,551 | ₩61,135 | ₩61,175 | -0.37% | 262.7만 |
|---|
| 2026.08.05 | ₩61,698 | ₩61,886 | ₩61,309 | ₩61,323 | -0.61% | 217.3만 |
|---|
| 2026.08.04 | ₩60,652 | ₩61,591 | ₩60,601 | ₩61,430 | +1.28% | 262.9만 |
|---|
| 2026.08.03 | ₩59,767 | ₩60,531 | ₩59,767 | ₩60,491 | +1.21% | 386.6만 |
|---|
| 2026.07.31 | ₩59,633 | ₩59,794 | ₩58,996 | ₩59,660 | +0.04% | 203.5만 |
|---|
| 2026.07.30 | ₩59,110 | ₩59,452 | ₩58,828 | ₩59,445 | +0.57% | 198.9만 |
|---|
| 2026.07.29 | ₩59,405 | ₩59,593 | ₩58,600 | ₩58,654 | -1.26% | 212.9만 |
|---|
| 2026.07.28 | ₩59,311 | ₩59,606 | ₩59,164 | ₩59,499 | +0.32% | 202.4만 |
|---|
| 2026.07.27 | ₩59,579 | ₩59,754 | ₩59,030 | ₩59,284 | -0.50% | 284.1만 |
|---|
| 2026.07.24 | ₩59,137 | ₩59,574 | ₩59,090 | ₩59,217 | +0.14% | 243.8만 |
|---|
| 2026.07.23 | ₩59,070 | ₩59,385 | ₩58,855 | ₩59,097 | +0.05% | 217.4만 |
|---|
| 2026.07.22 | ₩59,499 | ₩59,767 | ₩59,499 | ₩59,539 | +0.07% | 213.5만 |
|---|
| 2026.07.21 | ₩59,392 | ₩59,626 | ₩59,190 | ₩59,593 | +0.34% | 235.3만 |
|---|
| 2026.07.20 | ₩59,485 | ₩59,552 | ₩59,043 | ₩59,083 | -0.68% | 282.7만 |
|---|
| 2026.07.17 | ₩59,164 | ₩59,606 | ₩59,097 | ₩59,257 | +0.16% | 179.2만 |
|---|
| 2026.07.16 | ₩59,646 | ₩59,982 | ₩59,552 | ₩59,767 | +0.20% | 229.2만 |
|---|
| 2026.07.15 | ₩59,794 | ₩59,901 | ₩59,485 | ₩59,807 | +0.02% | 226.3만 |
|---|
| 2026.07.14 | ₩59,700 | ₩59,767 | ₩59,445 | ₩59,633 | -0.11% | 250.2만 |
|---|
| 2026.07.13 | ₩59,740 | ₩59,901 | ₩59,432 | ₩59,499 | -0.40% | 195.1만 |
|---|
| 2026.07.10 | ₩59,713 | ₩59,888 | ₩59,392 | ₩59,821 | +0.18% | 195.2만 |
|---|
| 2026.07.09 | ₩59,257 | ₩59,700 | ₩59,184 | ₩59,593 | +0.57% | 190.7만 |
|---|
| 2026.07.08 | ₩59,070 | ₩59,135 | ₩58,614 | ₩59,056 | -0.02% | 212만 |
|---|
| 2026.07.07 | ₩59,660 | ₩59,693 | ₩59,217 | ₩59,378 | -0.47% | 155.3만 |
|---|
| 2026.07.06 | ₩59,539 | ₩59,727 | ₩59,432 | ₩59,673 | +0.23% | 214만 |
|---|
| 2026.07.02 | ₩59,579 | ₩59,901 | ₩58,895 | ₩59,338 | -0.41% | 180.5만 |
|---|
| 2026.07.01 | ₩59,392 | ₩59,794 | ₩59,197 | ₩59,392 | 0.00% | 247.4만 |
|---|
| 2026.06.30 | ₩59,164 | ₩59,585 | ₩59,137 | ₩59,485 | +0.54% | 205.2만 |
|---|
| 2026.06.29 | ₩58,989 | ₩59,204 | ₩58,574 | ₩59,164 | +0.30% | 375.7만 |
|---|
| 2026.06.26 | ₩58,480 | ₩58,989 | ₩58,372 | ₩58,708 | +0.39% | 162.5만 |
|---|
| 2026.06.25 | ₩59,070 | ₩59,231 | ₩58,600 | ₩58,775 | -0.50% | 236.1만 |
|---|
| 2026.06.24 | ₩58,574 | ₩59,091 | ₩58,419 | ₩58,600 | +0.05% | 196.2만 |
|---|
| 2026.06.23 | ₩58,332 | ₩58,855 | ₩58,245 | ₩58,493 | +0.28% | 186.3만 |
|---|
| 2026.06.22 | ₩59,338 | ₩59,579 | ₩59,150 | ₩59,257 | -0.14% | 207.4만 |
|---|
| 2026.06.18 | ₩59,298 | ₩59,392 | ₩59,063 | ₩59,271 | -0.05% | 193.2만 |
|---|
| 2026.06.17 | ₩59,472 | ₩59,646 | ₩58,567 | ₩58,681 | -1.33% | 235만 |
|---|
| 2026.06.16 | ₩59,780 | ₩59,955 | ₩59,438 | ₩59,459 | -0.54% | 172.3만 |
|---|
| 2026.06.15 | ₩59,740 | ₩59,941 | ₩59,636 | ₩59,727 | -0.02% | 298.3만 |
|---|
| 2026.06.12 | ₩58,869 | ₩59,237 | ₩58,507 | ₩59,016 | +0.25% | 257.5만 |
|---|
| 2026.06.11 | ₩57,890 | ₩58,775 | ₩57,621 | ₩58,627 | +1.27% | 211.8만 |
|---|
| 2026.06.10 | ₩58,171 | ₩58,614 | ₩57,568 | ₩57,581 | -1.01% | 276만 |
|---|
| 2026.06.09 | ₩58,748 | ₩59,130 | ₩57,326 | ₩58,426 | -0.55% | 208.1만 |
|---|
| 2026.06.08 | ₩58,681 | ₩58,895 | ₩58,372 | ₩58,386 | -0.50% | 191.7만 |
|---|
| 2026.06.05 | ₩59,365 | ₩59,365 | ₩58,131 | ₩58,279 | -1.83% | 144.6만 |
|---|
| 2026.06.04 | ₩59,271 | ₩59,767 | ₩59,244 | ₩59,673 | +0.68% | 169.2만 |
|---|
| 2026.06.03 | ₩59,512 | ₩59,532 | ₩59,224 | ₩59,257 | -0.43% | 168.5만 |
|---|
| 2026.06.02 | ₩59,325 | ₩59,713 | ₩59,304 | ₩59,660 | +0.57% | 181.6만 |
|---|
| 2026.06.01 | ₩59,110 | ₩59,506 | ₩59,016 | ₩59,365 | +0.43% | 218.4만 |
|---|
| 2026.05.29 | ₩59,244 | ₩59,358 | ₩59,130 | ₩59,257 | +0.02% | 152만 |
|---|
| 2026.05.28 | ₩58,855 | ₩59,244 | ₩58,755 | ₩59,204 | +0.59% | 149.8만 |
|---|
| 2026.05.27 | ₩59,003 | ₩59,076 | ₩58,788 | ₩58,922 | -0.14% | 175.8만 |
|---|
| 2026.05.26 | ₩58,775 | ₩59,009 | ₩58,721 | ₩58,895 | +0.21% | 185.2만 |
|---|
| 2026.05.22 | ₩58,372 | ₩58,647 | ₩58,319 | ₩58,453 | +0.14% | 154.8만 |
|---|
| 2026.05.21 | ₩57,715 | ₩58,258 | ₩57,528 | ₩58,131 | +0.72% | 146.8만 |
|---|
| 2026.05.20 | ₩57,380 | ₩57,950 | ₩57,192 | ₩57,916 | +0.93% | 184.8만 |
|---|
| 2026.05.19 | ₩57,380 | ₩57,541 | ₩57,065 | ₩57,219 | -0.28% | 212.4만 |
|---|
| 2026.05.18 | ₩57,769 | ₩57,903 | ₩57,300 | ₩57,635 | -0.23% | 178.7만 |
|---|
| 2026.05.15 | ₩57,903 | ₩57,916 | ₩57,595 | ₩57,635 | -0.46% | 201.3만 |
|---|
| 2026.05.14 | ₩58,144 | ₩58,500 | ₩58,091 | ₩58,319 | +0.30% | 243.3만 |
|---|
| 2026.05.13 | ₩57,796 | ₩58,057 | ₩57,542 | ₩57,957 | +0.28% | 134.8만 |
|---|
| 2026.05.12 | ₩57,756 | ₩57,809 | ₩57,239 | ₩57,769 | +0.02% | 168.5만 |
|---|
| 2026.05.11 | ₩57,863 | ₩58,077 | ₩57,849 | ₩57,916 | +0.09% | 144만 |
|---|
| 2026.05.08 | ₩57,796 | ₩57,943 | ₩57,689 | ₩57,876 | +0.14% | 130만 |
|---|
| 2026.05.07 | ₩57,997 | ₩58,091 | ₩57,440 | ₩57,514 | -0.83% | 255.3만 |
|---|
| 2026.05.06 | ₩57,608 | ₩58,024 | ₩57,581 | ₩57,970 | +0.63% | 162.5만 |
|---|
| 2026.05.05 | ₩56,938 | ₩57,340 | ₩56,938 | ₩57,246 | +0.54% | 157만 |
|---|
| 2026.05.04 | ₩56,857 | ₩57,078 | ₩56,462 | ₩56,669 | -0.33% | 264.4만 |
|---|
| 2026.05.01 | ₩57,085 | ₩57,253 | ₩56,924 | ₩56,924 | -0.28% | 234.6만 |
|---|
| 2026.04.30 | ₩56,374 | ₩56,958 | ₩56,254 | ₩56,871 | +0.88% | 224.2만 |
|---|
| 2026.04.29 | ₩56,388 | ₩56,421 | ₩56,053 | ₩56,281 | -0.19% | 262.8만 |
|---|
| 2026.04.28 | ₩56,522 | ₩56,616 | ₩56,227 | ₩56,388 | -0.24% | 192.2만 |
|---|
| 2026.04.27 | ₩56,549 | ₩56,750 | ₩56,529 | ₩56,683 | +0.24% | 177만 |
|---|
| 2026.04.24 | ₩56,482 | ₩56,690 | ₩56,267 | ₩56,602 | +0.21% | 183.3만 |
|---|
| 2026.04.23 | ₩56,415 | ₩56,616 | ₩55,811 | ₩56,321 | -0.17% | 230.6만 |
|---|
| 2026.04.22 | ₩56,562 | ₩56,596 | ₩56,287 | ₩56,495 | -0.12% | 173.2만 |
|---|
| 2026.04.21 | ₩56,669 | ₩56,797 | ₩56,053 | ₩56,160 | -0.90% | 253.3만 |
|---|
| 2026.04.20 | ₩56,348 | ₩56,535 | ₩56,307 | ₩56,495 | +0.26% | 187.9만 |
|---|
| 2026.04.17 | ₩56,053 | ₩56,710 | ₩56,053 | ₩56,441 | +0.69% | 203.2만 |
|---|
| 2026.04.16 | ₩55,610 | ₩55,784 | ₩55,476 | ₩55,704 | +0.17% | 198.8만 |
|---|
| 2026.04.15 | ₩55,395 | ₩55,583 | ₩55,248 | ₩55,543 | +0.27% | 181.5만 |
|---|
| 2026.04.14 | ₩54,993 | ₩55,405 | ₩54,926 | ₩55,355 | +0.66% | 153.4만 |
|---|
| 2026.04.13 | ₩54,122 | ₩54,859 | ₩54,075 | ₩54,846 | +1.34% | 207만 |
|---|
| 2026.04.10 | ₩54,591 | ₩54,591 | ₩54,242 | ₩54,296 | -0.54% | 158.3만 |
|---|
| 2026.04.09 | ₩54,081 | ₩54,564 | ₩54,001 | ₩54,457 | +0.69% | 200.4만 |
|---|
| 2026.04.08 | ₩54,081 | ₩54,242 | ₩53,813 | ₩54,162 | +0.15% | 210.1만 |
|---|
| 2026.04.07 | ₩52,620 | ₩52,801 | ₩52,258 | ₩52,767 | +0.28% | 310만 |
|---|
| 2026.04.06 | ₩52,539 | ₩52,821 | ₩52,465 | ₩52,807 | +0.51% | 220.4만 |
|---|
| 2026.04.02 | ₩51,788 | ₩52,781 | ₩51,681 | ₩52,539 | +1.45% | 377.8만 |
|---|
| 2026.04.01 | ₩52,378 | ₩52,767 | ₩52,351 | ₩52,459 | +0.15% | 390.1만 |
|---|
| 2026.03.31 | ₩51,292 | ₩52,191 | ₩51,158 | ₩52,110 | +1.59% | 478.9만 |
|---|
| 2026.03.30 | ₩51,413 | ₩51,440 | ₩50,508 | ₩50,702 | -1.38% | 478.8만 |
|---|
| 2026.03.27 | ₩51,520 | ₩51,574 | ₩50,863 | ₩50,970 | -1.07% | 378.7만 |
|---|
| 2026.03.26 | ₩52,217 | ₩52,499 | ₩51,735 | ₩51,775 | -0.85% | 423만 |
|---|
| 2026.03.25 | ₩52,687 | ₩52,861 | ₩52,258 | ₩52,579 | -0.20% | 322.5만 |
|---|
| 2026.03.24 | ₩51,896 | ₩52,519 | ₩51,788 | ₩52,258 | +0.70% | 421.9만 |
|---|
| 2026.03.23 | ₩52,378 | ₩52,921 | ₩52,217 | ₩52,325 | -0.10% | 524.7만 |
|---|
| 2026.03.20 | ₩52,338 | ₩52,338 | ₩51,339 | ₩51,627 | -1.36% | 393.7만 |
|---|
| 2026.03.19 | ₩52,056 | ₩52,660 | ₩51,936 | ₩52,392 | +0.64% | 672.6만 |
|---|
| 2026.03.18 | ₩52,915 | ₩53,035 | ₩52,419 | ₩52,445 | -0.89% | 241만 |
|---|
| 2026.03.17 | ₩53,183 | ₩53,418 | ₩53,060 | ₩53,143 | -0.08% | 284.2만 |
|---|
| 2026.03.16 | ₩52,915 | ₩53,163 | ₩52,767 | ₩52,888 | -0.05% | 445.1만 |
|---|
| 2026.03.13 | ₩52,901 | ₩53,129 | ₩52,318 | ₩52,405 | -0.94% | 277.3만 |
|---|
| 2026.03.12 | ₩53,049 | ₩53,128 | ₩52,620 | ₩52,646 | -0.76% | 347.6만 |
|---|
| 2026.03.11 | ₩53,572 | ₩53,726 | ₩53,263 | ₩53,532 | -0.08% | 230.2만 |
|---|
| 2026.03.10 | ₩53,679 | ₩54,202 | ₩53,446 | ₩53,585 | -0.17% | 440.3만 |
|---|
| 2026.03.09 | ₩52,834 | ₩53,853 | ₩52,373 | ₩53,746 | +1.73% | 427.1만 |
|---|
| 2026.03.06 | ₩53,532 | ₩53,599 | ₩53,102 | ₩53,357 | -0.33% | 463.5만 |
|---|
| 2026.03.05 | ₩54,457 | ₩54,671 | ₩53,766 | ₩54,202 | -0.47% | 485.8만 |
|---|
| 2026.03.04 | ₩54,631 | ₩54,886 | ₩54,336 | ₩54,685 | +0.10% | 208.7만 |
|---|
| 2026.03.03 | ₩54,041 | ₩54,645 | ₩53,485 | ₩54,430 | +0.72% | 519.6만 |
|---|
| 2026.03.02 | ₩54,417 | ₩55,194 | ₩54,356 | ₩55,033 | +1.13% | 561.4만 |
|---|
| 2026.02.27 | ₩54,752 | ₩54,953 | ₩54,584 | ₩54,913 | +0.29% | 231.3만 |
|---|
| 2026.02.26 | ₩55,409 | ₩55,476 | ₩54,872 | ₩55,302 | -0.19% | 234.4만 |
|---|
| 2026.02.25 | ₩55,302 | ₩55,395 | ₩55,052 | ₩55,369 | +0.12% | 246.6만 |
|---|
| 2026.02.24 | ₩54,537 | ₩55,114 | ₩54,510 | ₩55,047 | +0.93% | 260.4만 |
|---|
| 2026.02.23 | ₩55,114 | ₩55,302 | ₩54,396 | ₩54,591 | -0.95% | 328.6만 |
|---|
| 2026.02.20 | ₩54,752 | ₩55,382 | ₩54,752 | ₩55,315 | +1.03% | 540만 |
|---|
| 2026.02.19 | ₩54,899 | ₩55,007 | ₩54,645 | ₩54,940 | +0.07% | 272.3만 |
|---|
| 2026.02.18 | ₩54,819 | ₩55,268 | ₩54,725 | ₩55,047 | +0.42% | 291만 |
|---|
| 2026.02.17 | ₩54,577 | ₩54,879 | ₩54,175 | ₩54,725 | +0.27% | 368.3만 |
|---|
| 2026.02.13 | ₩54,551 | ₩55,027 | ₩54,182 | ₩54,698 | +0.27% | 393만 |
|---|
| 2026.02.12 | ₩55,623 | ₩55,737 | ₩54,437 | ₩54,510 | -2.00% | 303.6만 |
|---|
| 2026.02.11 | ₩55,717 | ₩55,838 | ₩55,154 | ₩55,382 | -0.60% | 257.8만 |
|---|
| 2026.02.10 | ₩55,583 | ₩55,690 | ₩55,369 | ₩55,395 | -0.34% | 213.7만 |
|---|
| 2026.02.09 | ₩55,288 | ₩55,677 | ₩55,181 | ₩55,543 | +0.46% | 157.9만 |
|---|
| 2026.02.06 | ₩54,551 | ₩55,469 | ₩54,551 | ₩55,369 | +1.50% | 217만 |
|---|
| 2026.02.05 | ₩54,376 | ₩54,631 | ₩54,041 | ₩54,175 | -0.37% | 408.1만 |
|---|
| 2026.02.04 | ₩54,899 | ₩55,087 | ₩54,390 | ₩54,779 | -0.22% | 578.9만 |
|---|
| 2026.02.03 | ₩55,020 | ₩55,181 | ₩54,242 | ₩54,698 | -0.58% | 269.2만 |
|---|
| 2026.02.02 | ₩54,363 | ₩55,067 | ₩54,363 | ₩54,940 | +1.06% | 242.5만 |
|---|
| 2026.01.30 | ₩54,604 | ₩54,785 | ₩54,175 | ₩54,551 | -0.10% | 365.4만 |
|---|
| 2026.01.29 | ₩54,966 | ₩55,074 | ₩54,142 | ₩54,846 | -0.22% | 285.8만 |
|---|
| 2026.01.28 | ₩54,953 | ₩55,043 | ₩54,712 | ₩54,832 | -0.22% | 262.9만 |
|---|
| 2026.01.27 | ₩54,805 | ₩54,938 | ₩54,738 | ₩54,859 | +0.10% | 201.1만 |
|---|
| 2026.01.26 | ₩54,564 | ₩54,792 | ₩54,564 | ₩54,712 | +0.27% | 238.4만 |
|---|
| 2026.01.23 | ₩54,591 | ₩54,655 | ₩54,363 | ₩54,470 | -0.22% | 321.8만 |
|---|
| 2026.01.22 | ₩54,712 | ₩54,872 | ₩54,564 | ₩54,645 | -0.12% | 345.7만 |
|---|
| 2026.01.21 | ₩53,840 | ₩54,628 | ₩53,827 | ₩54,390 | +1.02% | 701.6만 |
|---|
| 2026.01.20 | ₩53,773 | ₩54,128 | ₩53,538 | ₩53,585 | -0.35% | 307.3만 |
|---|
| 2026.01.16 | ₩54,765 | ₩54,805 | ₩54,484 | ₩54,564 | -0.37% | 286.4만 |
|---|
| 2026.01.15 | ₩54,698 | ₩54,899 | ₩54,645 | ₩54,685 | -0.02% | 298.3만 |
|---|
| 2026.01.14 | ₩54,403 | ₩54,470 | ₩54,136 | ₩54,430 | +0.05% | 240.2만 |
|---|
| 2026.01.13 | ₩54,645 | ₩54,718 | ₩54,350 | ₩54,510 | -0.25% | 259만 |
|---|
| 2026.01.12 | ₩54,296 | ₩54,645 | ₩54,282 | ₩54,591 | +0.54% | 189.5만 |
|---|
| 2026.01.09 | ₩54,309 | ₩54,618 | ₩54,175 | ₩54,551 | +0.44% | 193만 |
|---|
| 2026.01.08 | ₩53,934 | ₩54,308 | ₩53,880 | ₩54,229 | +0.55% | 219.5만 |
|---|
| 2026.01.07 | ₩54,336 | ₩54,336 | ₩53,961 | ₩54,014 | -0.59% | 236.5만 |
|---|
| 2026.01.06 | ₩53,827 | ₩54,323 | ₩53,827 | ₩54,296 | +0.87% | 231만 |
|---|
| 2026.01.05 | ₩53,558 | ₩53,974 | ₩53,558 | ₩53,840 | +0.53% | 269.4만 |
|---|
| 2026.01.02 | ₩53,330 | ₩53,411 | ₩53,069 | ₩53,357 | +0.05% | 276.1만 |
|---|
| 2025.12.31 | ₩53,505 | ₩53,505 | ₩53,070 | ₩53,089 | -0.78% | 252.7만 |
|---|
| 2025.12.30 | ₩53,612 | ₩53,652 | ₩53,479 | ₩53,518 | -0.18% | 232.2만 |
|---|
| 2025.12.29 | ₩53,639 | ₩53,733 | ₩53,478 | ₩53,625 | -0.02% | 190.5만 |
|---|
| 2025.12.26 | ₩53,800 | ₩53,859 | ₩53,692 | ₩53,813 | +0.02% | 155.8만 |
|---|
| 2025.12.24 | ₩53,599 | ₩53,867 | ₩53,599 | ₩53,813 | +0.40% | 109.2만 |
|---|
| 2025.12.23 | ₩53,451 | ₩53,666 | ₩53,431 | ₩53,639 | +0.35% | 211만 |
|---|
| 2025.12.22 | ₩53,424 | ₩53,612 | ₩53,397 | ₩53,532 | +0.20% | 213.4만 |
|---|
| 2025.12.19 | ₩52,915 | ₩53,250 | ₩52,861 | ₩53,183 | +0.51% | 281만 |
|---|
| 2025.12.18 | ₩52,915 | ₩53,156 | ₩52,667 | ₩52,794 | -0.23% | 383.3만 |
|---|
| 2025.12.17 | ₩52,955 | ₩53,076 | ₩52,445 | ₩52,486 | -0.89% | 376.3만 |
|---|
| 2025.12.16 | ₩53,049 | ₩53,143 | ₩52,626 | ₩52,874 | -0.33% | 431.9만 |
|---|
| 2025.12.15 | ₩53,612 | ₩53,612 | ₩53,114 | ₩53,223 | -0.73% | 221.2만 |
|---|
| 2025.12.12 | ₩53,853 | ₩53,918 | ₩53,176 | ₩53,304 | -1.02% | 313.4만 |
|---|
| 2025.12.11 | ₩53,411 | ₩53,867 | ₩53,384 | ₩53,840 | +0.80% | 211.3만 |
|---|
| 2025.12.10 | ₩52,955 | ₩53,692 | ₩52,915 | ₩53,558 | +1.14% | 304.8만 |
|---|
| 2025.12.09 | ₩52,995 | ₩53,250 | ₩52,982 | ₩53,009 | +0.03% | 156.8만 |
|---|
| 2025.12.08 | ₩53,317 | ₩53,357 | ₩52,928 | ₩53,049 | -0.50% | 237.5만 |
|---|
| 2025.12.05 | ₩53,237 | ₩53,451 | ₩53,171 | ₩53,223 | -0.03% | 173.7만 |
|---|
| 2025.12.04 | ₩53,143 | ₩53,250 | ₩52,968 | ₩53,156 | +0.03% | 124.4만 |
|---|
| 2025.12.03 | ₩52,767 | ₩53,156 | ₩52,727 | ₩53,076 | +0.58% | 209.8만 |
|---|
| 2025.12.02 | ₩52,874 | ₩52,941 | ₩52,633 | ₩52,767 | -0.20% | 217만 |
|---|
| 2025.12.01 | ₩52,553 | ₩53,009 | ₩52,553 | ₩52,727 | +0.33% | 233.4만 |
|---|
| 2025.11.28 | ₩52,754 | ₩52,962 | ₩52,754 | ₩52,941 | +0.36% | 95.9만 |
|---|
| 2025.11.26 | ₩52,512 | ₩52,901 | ₩52,499 | ₩52,687 | +0.33% | 200만 |
|---|
| 2025.11.25 | ₩51,735 | ₩52,432 | ₩51,560 | ₩52,351 | +1.19% | 276.2만 |
|---|
| 2025.11.24 | ₩51,265 | ₩51,788 | ₩51,158 | ₩51,681 | +0.81% | 242.2만 |
|---|
| 2025.11.21 | ₩50,528 | ₩51,460 | ₩50,367 | ₩51,091 | +1.11% | 623.9만 |
|---|
| 2025.11.20 | ₩51,735 | ₩51,952 | ₩50,253 | ₩50,300 | -2.77% | 511.7만 |
|---|
| 2025.11.19 | ₩50,890 | ₩51,386 | ₩50,783 | ₩51,037 | +0.29% | 287.4만 |
|---|
| 2025.11.18 | ₩50,823 | ₩51,238 | ₩50,514 | ₩50,876 | +0.11% | 547.3만 |
|---|
| 2025.11.17 | ₩51,627 | ₩51,869 | ₩50,890 | ₩51,118 | -0.99% | 296만 |
|---|
| 2025.11.14 | ₩51,306 | ₩52,083 | ₩51,225 | ₩51,802 | +0.97% | 363.9만 |
|---|
| 2025.11.13 | ₩52,486 | ₩52,566 | ₩51,721 | ₩51,842 | -1.23% | 530.3만 |
|---|
| 2025.11.12 | ₩52,767 | ₩52,841 | ₩52,579 | ₩52,687 | -0.15% | 165.4만 |
|---|
| 2025.11.11 | ₩52,432 | ₩52,687 | ₩52,338 | ₩52,620 | +0.36% | 187.9만 |
|---|
| 2025.11.10 | ₩52,298 | ₩52,579 | ₩52,016 | ₩52,486 | +0.36% | 323.8만 |
|---|
| 2025.11.07 | ₩51,373 | ₩51,808 | ₩51,037 | ₩51,788 | +0.81% | 313.7만 |
|---|
| 2025.11.06 | ₩52,097 | ₩52,165 | ₩51,480 | ₩51,601 | -0.95% | 287.9만 |
|---|
| 2025.11.05 | ₩51,842 | ₩52,378 | ₩51,795 | ₩52,083 | +0.47% | 267만 |
|---|
| 2025.11.04 | ₩51,788 | ₩52,110 | ₩51,721 | ₩51,788 | 0.00% | 261.7만 |
|---|
| 2025.11.03 | ₩52,499 | ₩52,499 | ₩51,989 | ₩52,338 | -0.31% | 206.2만 |
|---|
| 2025.10.31 | ₩52,432 | ₩52,486 | ₩52,083 | ₩52,325 | -0.20% | 293.1만 |
|---|
| 2025.10.30 | ₩52,351 | ₩52,660 | ₩52,146 | ₩52,150 | -0.38% | 406.7만 |
|---|
| 2025.10.29 | ₩52,874 | ₩52,982 | ₩52,419 | ₩52,673 | -0.38% | 294.1만 |
|---|
| 2025.10.28 | ₩52,901 | ₩52,955 | ₩52,687 | ₩52,807 | -0.18% | 182.9만 |
|---|
| 2025.10.27 | ₩52,834 | ₩52,874 | ₩52,685 | ₩52,848 | +0.03% | 222.5만 |
|---|
| 2025.10.24 | ₩52,365 | ₩52,526 | ₩52,338 | ₩52,392 | +0.05% | 173.3만 |
|---|
| 2025.10.23 | ₩51,735 | ₩52,070 | ₩51,665 | ₩51,976 | +0.47% | 184.6만 |
|---|
| 2025.10.22 | ₩51,936 | ₩51,989 | ₩51,319 | ₩51,627 | -0.59% | 306.7만 |
|---|
| 2025.10.21 | ₩51,842 | ₩52,097 | ₩51,775 | ₩51,976 | +0.26% | 181.3만 |
|---|
| 2025.10.20 | ₩51,587 | ₩51,963 | ₩51,587 | ₩51,882 | +0.57% | 131.9만 |
|---|
| 2025.10.17 | ₩51,024 | ₩51,393 | ₩50,876 | ₩51,292 | +0.53% | 251.8만 |
|---|
| 2025.10.16 | ₩51,654 | ₩51,708 | ₩50,836 | ₩51,078 | -1.12% | 478만 |
|---|
| 2025.10.15 | ₩51,748 | ₩51,989 | ₩51,104 | ₩51,574 | -0.34% | 192.4만 |
|---|
| 2025.10.14 | ₩50,742 | ₩51,641 | ₩50,555 | ₩51,399 | +1.29% | 267.9만 |
|---|
| 2025.10.13 | ₩50,970 | ₩51,306 | ₩50,937 | ₩51,185 | +0.42% | 167.9만 |
|---|
| 2025.10.10 | ₩51,909 | ₩52,056 | ₩50,420 | ₩50,434 | -2.84% | 361.9만 |
|---|