시장 데이터를 불러오는 중
전체 종목
Dimensional Emerging Core Equity Market ETF 과거 주가
Dimensional Emerging Core Equity Market ETF · DFAE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional Emerging Core Equity Market ETF · DFAE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,864 | ₩53,117 | ₩52,643 | ₩52,797 | -0.13% | 77.3만 |
| 2026.10.08 | ₩52,569 | ₩52,676 | ₩52,013 | ₩52,288 | -0.54% | 83.6만 |
| 2026.10.07 | ₩53,065 | ₩53,293 | ₩52,850 | ₩53,185 | +0.23% | 74.8만 |
| 2026.10.06 | ₩54,231 | ₩54,310 | ₩53,855 | ₩53,869 | -0.67% | 67.6만 |
| 2026.10.05 | ₩53,936 | ₩54,257 | ₩53,909 | ₩54,137 | +0.37% | 52.6만 |
| 2026.10.02 | ₩53,360 | ₩53,574 | ₩53,118 | ₩53,413 | +0.10% | 56.7만 |
| 2026.10.01 | ₩52,690 | ₩52,877 | ₩52,247 | ₩52,716 | +0.05% | 80.7만 |
| 2026.09.30 | ₩52,931 | ₩52,998 | ₩52,569 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,676 |
| -0.48% |
| 77만 |
| 2026.09.29 | ₩53,038 | ₩53,172 | ₩52,797 | ₩53,145 | +0.20% | 76.1만 |
|---|
| 2026.09.28 | ₩52,931 | ₩53,199 | ₩52,475 | ₩52,984 | +0.10% | 61.3만 |
|---|
| 2026.09.25 | ₩53,346 | ₩53,641 | ₩53,159 | ₩53,520 | +0.33% | 91.2만 |
|---|
| 2026.09.24 | ₩53,239 | ₩53,299 | ₩52,777 | ₩52,931 | -0.58% | 132.2만 |
|---|
| 2026.09.23 | ₩53,855 | ₩53,894 | ₩53,159 | ₩53,239 | -1.14% | 126.6만 |
|---|
| 2026.09.22 | ₩53,922 | ₩54,391 | ₩53,882 | ₩54,311 | +0.72% | 123.4만 |
|---|
| 2026.09.21 | ₩54,137 | ₩54,619 | ₩54,030 | ₩54,512 | +0.69% | 73.5만 |
|---|
| 2026.09.18 | ₩53,159 | ₩53,293 | ₩52,924 | ₩53,239 | +0.15% | 82.3만 |
|---|
| 2026.09.17 | ₩53,118 | ₩53,299 | ₩53,011 | ₩53,199 | +0.15% | 69.8만 |
|---|
| 2026.09.16 | ₩52,716 | ₩52,884 | ₩51,953 | ₩52,301 | -0.79% | 102.4만 |
|---|
| 2026.09.15 | ₩52,529 | ₩52,529 | ₩52,087 | ₩52,234 | -0.56% | 95.9만 |
|---|
| 2026.09.14 | ₩52,475 | ₩52,850 | ₩52,281 | ₩52,475 | 0.00% | 89.6만 |
|---|
| 2026.09.11 | ₩53,869 | ₩53,976 | ₩53,654 | ₩53,775 | -0.17% | 88.1만 |
|---|
| 2026.09.10 | ₩53,386 | ₩53,507 | ₩53,112 | ₩53,118 | -0.50% | 63만 |
|---|
| 2026.09.09 | ₩54,338 | ₩54,619 | ₩54,137 | ₩54,298 | -0.07% | 60.5만 |
|---|
| 2026.09.08 | ₩54,458 | ₩54,633 | ₩54,318 | ₩54,378 | -0.15% | 149.7만 |
|---|
| 2026.09.04 | ₩53,668 | ₩54,385 | ₩53,668 | ₩54,365 | +1.30% | 77.4만 |
|---|
| 2026.09.03 | ₩53,333 | ₩53,628 | ₩52,810 | ₩53,587 | +0.48% | 62.6만 |
|---|
| 2026.09.02 | ₩53,092 | ₩53,360 | ₩53,051 | ₩53,333 | +0.45% | 58.2만 |
|---|
| 2026.09.01 | ₩53,239 | ₩53,534 | ₩52,877 | ₩53,051 | -0.35% | 67.6만 |
|---|
| 2026.08.31 | ₩53,413 | ₩53,507 | ₩53,045 | ₩53,226 | -0.35% | 85.6만 |
|---|
| 2026.08.28 | ₩53,695 | ₩54,063 | ₩53,185 | ₩53,319 | -0.70% | 74.2만 |
|---|
| 2026.08.27 | ₩53,547 | ₩53,614 | ₩53,293 | ₩53,601 | +0.10% | 79.4만 |
|---|
| 2026.08.26 | ₩53,319 | ₩53,413 | ₩53,145 | ₩53,185 | -0.25% | 89.4만 |
|---|
| 2026.08.25 | ₩52,850 | ₩53,205 | ₩52,750 | ₩53,185 | +0.63% | 77.3만 |
|---|
| 2026.08.24 | ₩52,529 | ₩52,529 | ₩52,040 | ₩52,301 | -0.43% | 63.9만 |
|---|
| 2026.08.21 | ₩53,159 | ₩53,159 | ₩52,850 | ₩52,917 | -0.45% | 83.2만 |
|---|
| 2026.08.20 | ₩52,341 | ₩52,783 | ₩52,288 | ₩52,649 | +0.59% | 60.9만 |
|---|
| 2026.08.19 | ₩52,636 | ₩52,770 | ₩52,154 | ₩52,355 | -0.53% | 56.9만 |
|---|
| 2026.08.18 | ₩52,301 | ₩52,462 | ₩51,745 | ₩51,792 | -0.97% | 128.7만 |
|---|
| 2026.08.17 | ₩53,212 | ₩53,661 | ₩53,145 | ₩53,172 | -0.08% | 123.3만 |
|---|
| 2026.08.14 | ₩52,891 | ₩53,078 | ₩52,609 | ₩52,743 | -0.28% | 63.6만 |
|---|
| 2026.08.13 | ₩52,663 | ₩53,038 | ₩52,357 | ₩52,824 | +0.31% | 74.1만 |
|---|
| 2026.08.12 | ₩52,877 | ₩53,018 | ₩52,535 | ₩52,690 | -0.35% | 86.3만 |
|---|
| 2026.08.11 | ₩52,247 | ₩52,247 | ₩51,785 | ₩51,953 | -0.56% | 64.6만 |
|---|
| 2026.08.10 | ₩51,872 | ₩51,959 | ₩51,631 | ₩51,819 | -0.10% | 68.8만 |
|---|
| 2026.08.07 | ₩52,207 | ₩53,735 | ₩51,584 | ₩52,033 | -0.33% | 77.6만 |
|---|
| 2026.08.06 | ₩51,336 | ₩51,995 | ₩51,216 | ₩51,577 | +0.47% | 108.7만 |
|---|
| 2026.08.05 | ₩52,073 | ₩52,300 | ₩51,571 | ₩51,899 | -0.33% | 148.1만 |
|---|
| 2026.08.04 | ₩51,484 | ₩52,234 | ₩51,457 | ₩52,127 | +1.25% | 81.5만 |
|---|
| 2026.08.03 | ₩50,170 | ₩50,773 | ₩49,969 | ₩50,720 | +1.10% | 129.2만 |
|---|
| 2026.07.31 | ₩50,854 | ₩50,994 | ₩49,835 | ₩50,278 | -1.13% | 199.2만 |
|---|
| 2026.07.30 | ₩49,152 | ₩50,050 | ₩49,018 | ₩50,050 | +1.83% | 278.6만 |
|---|
| 2026.07.29 | ₩48,737 | ₩49,433 | ₩48,026 | ₩48,227 | -1.04% | 204.3만 |
|---|
| 2026.07.28 | ₩49,045 | ₩49,594 | ₩48,790 | ₩49,273 | +0.46% | 186.4만 |
|---|
| 2026.07.27 | ₩50,626 | ₩50,693 | ₩49,701 | ₩50,251 | -0.74% | 196.1만 |
|---|
| 2026.07.24 | ₩50,452 | ₩50,653 | ₩50,003 | ₩50,063 | -0.77% | 85.5만 |
|---|
| 2026.07.23 | ₩50,720 | ₩51,202 | ₩50,465 | ₩50,921 | +0.40% | 89.6만 |
|---|
| 2026.07.22 | ₩50,948 | ₩51,370 | ₩50,871 | ₩51,175 | +0.45% | 103.4만 |
|---|
| 2026.07.21 | ₩51,095 | ₩51,484 | ₩50,961 | ₩51,376 | +0.55% | 72.8만 |
|---|
| 2026.07.20 | ₩50,291 | ₩50,519 | ₩50,023 | ₩50,063 | -0.45% | 102.6만 |
|---|
| 2026.07.17 | ₩49,353 | ₩50,485 | ₩49,132 | ₩50,077 | +1.47% | 185.7만 |
|---|
| 2026.07.16 | ₩51,055 | ₩51,162 | ₩50,606 | ₩50,814 | -0.47% | 168만 |
|---|
| 2026.07.15 | ₩52,046 | ₩52,100 | ₩51,122 | ₩51,765 | -0.54% | 108.6만 |
|---|
| 2026.07.14 | ₩51,738 | ₩51,926 | ₩51,457 | ₩51,859 | +0.23% | 108.3만 |
|---|
| 2026.07.13 | ₩51,564 | ₩51,671 | ₩51,028 | ₩51,108 | -0.88% | 80.1만 |
|---|
| 2026.07.10 | ₩52,462 | ₩52,904 | ₩52,247 | ₩52,810 | +0.66% | 73.5만 |
|---|
| 2026.07.09 | ₩52,422 | ₩52,763 | ₩52,301 | ₩52,623 | +0.38% | 93.5만 |
|---|
| 2026.07.08 | ₩51,430 | ₩52,207 | ₩51,276 | ₩52,194 | +1.49% | 85.8만 |
|---|
| 2026.07.07 | ₩52,127 | ₩52,355 | ₩51,577 | ₩51,886 | -0.46% | 150.4만 |
|---|
| 2026.07.06 | ₩53,011 | ₩53,460 | ₩52,958 | ₩53,360 | +0.66% | 82.6만 |
|---|
| 2026.07.02 | ₩52,609 | ₩53,145 | ₩51,410 | ₩52,046 | -1.07% | 135.4만 |
|---|
| 2026.07.01 | ₩52,917 | ₩53,192 | ₩52,515 | ₩52,556 | -0.68% | 119.4만 |
|---|
| 2026.06.30 | ₩53,266 | ₩53,949 | ₩53,212 | ₩53,882 | +1.16% | 75.4만 |
|---|
| 2026.06.29 | ₩52,783 | ₩53,152 | ₩52,026 | ₩53,132 | +0.66% | 124.1만 |
|---|
| 2026.06.26 | ₩52,180 | ₩53,239 | ₩52,033 | ₩52,810 | +1.21% | 180.4만 |
|---|
| 2026.06.25 | ₩54,016 | ₩54,043 | ₩52,864 | ₩53,413 | -1.12% | 115.6만 |
|---|
| 2026.06.24 | ₩52,984 | ₩53,252 | ₩52,542 | ₩53,011 | +0.05% | 134.3만 |
|---|
| 2026.06.23 | ₩52,998 | ₩53,762 | ₩52,716 | ₩52,971 | -0.05% | 117.6만 |
|---|
| 2026.06.22 | ₩56,308 | ₩56,497 | ₩56,060 | ₩56,214 | -0.17% | 160.4만 |
|---|
| 2026.06.18 | ₩55,544 | ₩56,087 | ₩55,463 | ₩55,919 | +0.68% | 136.9만 |
|---|
| 2026.06.17 | ₩55,169 | ₩55,470 | ₩54,318 | ₩54,351 | -1.48% | 105.7만 |
|---|
| 2026.06.16 | ₩54,981 | ₩55,289 | ₩54,445 | ₩54,499 | -0.88% | 90만 |
|---|
| 2026.06.15 | ₩55,262 | ₩55,457 | ₩55,068 | ₩55,370 | +0.19% | 122.1만 |
|---|
| 2026.06.12 | ₩53,440 | ₩53,882 | ₩53,078 | ₩53,695 | +0.48% | 122.8만 |
|---|
| 2026.06.11 | ₩51,792 | ₩53,547 | ₩51,564 | ₩53,440 | +3.18% | 123.9만 |
|---|
| 2026.06.10 | ₩51,752 | ₩52,475 | ₩51,222 | ₩51,283 | -0.91% | 123만 |
|---|
| 2026.06.09 | ₩53,145 | ₩53,299 | ₩50,827 | ₩52,087 | -1.99% | 134.3만 |
|---|
| 2026.06.08 | ₩52,288 | ₩52,448 | ₩51,926 | ₩52,060 | -0.44% | 101.2만 |
|---|
| 2026.06.05 | ₩52,850 | ₩52,958 | ₩50,994 | ₩51,108 | -3.30% | 173.7만 |
|---|
| 2026.06.04 | ₩54,164 | ₩54,733 | ₩53,815 | ₩54,592 | +0.79% | 97.4만 |
|---|
| 2026.06.03 | ₩55,370 | ₩55,463 | ₩54,834 | ₩55,048 | -0.58% | 86.3만 |
|---|
| 2026.06.02 | ₩55,343 | ₩55,805 | ₩55,053 | ₩55,745 | +0.73% | 126.3만 |
|---|
| 2026.06.01 | ₩54,726 | ₩55,611 | ₩54,539 | ₩55,343 | +1.13% | 138.8만 |
|---|
| 2026.05.29 | ₩54,539 | ₩54,619 | ₩54,173 | ₩54,257 | -0.52% | 64.7만 |
|---|
| 2026.05.28 | ₩53,507 | ₩54,438 | ₩53,373 | ₩54,311 | +1.50% | 302만 |
|---|
| 2026.05.27 | ₩54,418 | ₩54,492 | ₩53,735 | ₩54,090 | -0.60% | 222.1만 |
|---|
| 2026.05.26 | ₩53,668 | ₩54,351 | ₩53,668 | ₩54,284 | +1.15% | 107.5만 |
|---|
| 2026.05.22 | ₩52,462 | ₩52,736 | ₩52,288 | ₩52,341 | -0.23% | 77.5만 |
|---|
| 2026.05.21 | ₩51,725 | ₩52,468 | ₩51,584 | ₩52,288 | +1.09% | 97.8만 |
|---|
| 2026.05.20 | ₩51,189 | ₩51,946 | ₩51,068 | ₩51,926 | +1.44% | 78.9만 |
|---|
| 2026.05.19 | ₩50,532 | ₩51,430 | ₩50,412 | ₩50,988 | +0.90% | 94.2만 |
|---|
| 2026.05.18 | ₩52,127 | ₩52,127 | ₩51,095 | ₩51,551 | -1.11% | 98.9만 |
|---|
| 2026.05.15 | ₩51,832 | ₩51,920 | ₩51,376 | ₩51,577 | -0.49% | 224.7만 |
|---|
| 2026.05.14 | ₩53,159 | ₩53,473 | ₩52,958 | ₩53,373 | +0.40% | 116.3만 |
|---|
| 2026.05.13 | ₩52,743 | ₩53,413 | ₩52,556 | ₩53,266 | +0.99% | 361.7만 |
|---|
| 2026.05.12 | ₩52,596 | ₩52,817 | ₩51,685 | ₩52,274 | -0.61% | 63.8만 |
|---|
| 2026.05.11 | ₩53,762 | ₩54,030 | ₩53,614 | ₩53,882 | +0.22% | 95.3만 |
|---|
| 2026.05.08 | ₩53,400 | ₩53,896 | ₩53,334 | ₩53,896 | +0.93% | 82.1만 |
|---|
| 2026.05.07 | ₩53,614 | ₩53,628 | ₩52,757 | ₩52,824 | -1.47% | 101.9만 |
|---|
| 2026.05.06 | ₩53,078 | ₩53,567 | ₩52,824 | ₩53,467 | +0.73% | 80.6만 |
|---|
| 2026.05.05 | ₩51,725 | ₩52,274 | ₩51,725 | ₩52,100 | +0.73% | 147.7만 |
|---|
| 2026.05.04 | ₩51,283 | ₩51,644 | ₩50,840 | ₩51,041 | -0.47% | 99.8만 |
|---|
| 2026.05.01 | ₩50,894 | ₩51,618 | ₩50,894 | ₩51,162 | +0.53% | 57.2만 |
|---|
| 2026.04.30 | ₩50,505 | ₩51,202 | ₩50,231 | ₩51,082 | +1.14% | 103만 |
|---|
| 2026.04.29 | ₩50,358 | ₩50,378 | ₩49,882 | ₩50,063 | -0.59% | 124.1만 |
|---|
| 2026.04.28 | ₩50,090 | ₩50,345 | ₩49,943 | ₩50,291 | +0.40% | 382만 |
|---|
| 2026.04.27 | ₩50,867 | ₩50,921 | ₩50,566 | ₩50,666 | -0.40% | 65.3만 |
|---|
| 2026.04.24 | ₩50,492 | ₩50,854 | ₩50,311 | ₩50,760 | +0.53% | 73.5만 |
|---|
| 2026.04.23 | ₩50,103 | ₩50,331 | ₩49,259 | ₩49,755 | -0.70% | 286.1만 |
|---|
| 2026.04.22 | ₩50,304 | ₩50,680 | ₩50,251 | ₩50,639 | +0.67% | 56.2만 |
|---|
| 2026.04.21 | ₩50,479 | ₩50,566 | ₩49,594 | ₩49,661 | -1.62% | 64.5만 |
|---|
| 2026.04.20 | ₩50,331 | ₩50,452 | ₩50,123 | ₩50,398 | +0.13% | 74.9만 |
|---|
| 2026.04.17 | ₩50,653 | ₩51,169 | ₩50,546 | ₩50,733 | +0.16% | 113.7만 |
|---|
| 2026.04.16 | ₩49,795 | ₩49,956 | ₩49,460 | ₩49,768 | -0.05% | 85.1만 |
|---|
| 2026.04.15 | ₩49,487 | ₩49,648 | ₩49,286 | ₩49,554 | +0.14% | 109.6만 |
|---|
| 2026.04.14 | ₩49,152 | ₩49,634 | ₩48,924 | ₩49,608 | +0.93% | 82.8만 |
|---|
| 2026.04.13 | ₩47,946 | ₩48,830 | ₩47,906 | ₩48,790 | +1.76% | 89.6만 |
|---|
| 2026.04.10 | ₩48,428 | ₩48,556 | ₩48,160 | ₩48,321 | -0.22% | 47.7만 |
|---|
| 2026.04.09 | ₩47,799 | ₩48,254 | ₩47,464 | ₩48,067 | +0.56% | 95.1만 |
|---|
| 2026.04.08 | ₩48,241 | ₩48,576 | ₩47,745 | ₩48,174 | -0.14% | 87만 |
|---|
| 2026.04.07 | ₩45,614 | ₩45,788 | ₩45,011 | ₩45,775 | +0.35% | 108.2만 |
|---|
| 2026.04.06 | ₩45,534 | ₩45,842 | ₩45,373 | ₩45,641 | +0.24% | 102.8만 |
|---|
| 2026.04.02 | ₩44,422 | ₩45,587 | ₩44,375 | ₩45,293 | +1.96% | 102.9만 |
|---|
| 2026.04.01 | ₩45,654 | ₩46,150 | ₩45,561 | ₩45,735 | +0.18% | 190만 |
|---|
| 2026.03.31 | ₩43,993 | ₩45,393 | ₩43,953 | ₩45,373 | +3.14% | 176.5만 |
|---|
| 2026.03.30 | ₩44,395 | ₩44,422 | ₩43,604 | ₩43,832 | -1.27% | 118.8만 |
|---|
| 2026.03.27 | ₩44,341 | ₩44,596 | ₩44,040 | ₩44,167 | -0.39% | 170만 |
|---|
| 2026.03.26 | ₩44,998 | ₩45,266 | ₩44,328 | ₩44,328 | -1.49% | 191.6만 |
|---|
| 2026.03.25 | ₩45,882 | ₩46,097 | ₩45,581 | ₩45,802 | -0.18% | 80.4만 |
|---|
| 2026.03.24 | ₩44,783 | ₩45,373 | ₩44,743 | ₩45,092 | +0.69% | 154.5만 |
|---|
| 2026.03.23 | ₩45,574 | ₩46,251 | ₩45,252 | ₩45,869 | +0.65% | 141.1만 |
|---|
| 2026.03.20 | ₩45,614 | ₩45,681 | ₩44,415 | ₩44,542 | -2.35% | 254.2만 |
|---|
| 2026.03.19 | ₩45,185 | ₩46,291 | ₩45,078 | ₩46,070 | +1.96% | 113만 |
|---|
| 2026.03.18 | ₩46,592 | ₩46,767 | ₩45,949 | ₩45,963 | -1.35% | 128.7만 |
|---|
| 2026.03.17 | ₩47,088 | ₩47,122 | ₩46,733 | ₩46,887 | -0.43% | 164.2만 |
|---|
| 2026.03.16 | ₩46,365 | ₩46,800 | ₩46,318 | ₩46,633 | +0.58% | 97.1만 |
|---|
| 2026.03.13 | ₩46,123 | ₩46,398 | ₩45,326 | ₩45,413 | -1.54% | 147.9만 |
|---|
| 2026.03.12 | ₩46,391 | ₩46,391 | ₩45,507 | ₩45,574 | -1.76% | 140.2만 |
|---|
| 2026.03.11 | ₩46,861 | ₩47,196 | ₩46,658 | ₩46,981 | +0.26% | 131.2만 |
|---|
| 2026.03.10 | ₩46,847 | ₩47,732 | ₩46,579 | ₩46,861 | +0.03% | 129만 |
|---|
| 2026.03.09 | ₩45,386 | ₩46,914 | ₩45,051 | ₩46,793 | +3.10% | 167.9만 |
|---|
| 2026.03.06 | ₩45,534 | ₩46,204 | ₩45,386 | ₩45,909 | +0.82% | 92.9만 |
|---|
| 2026.03.05 | ₩46,525 | ₩46,820 | ₩45,547 | ₩46,123 | -0.86% | 127.2만 |
|---|
| 2026.03.04 | ₩46,834 | ₩47,504 | ₩46,525 | ₩47,169 | +0.72% | 141.2만 |
|---|
| 2026.03.03 | ₩46,378 | ₩47,028 | ₩45,449 | ₩46,713 | +0.72% | 221만 |
|---|
| 2026.03.02 | ₩48,536 | ₩49,273 | ₩48,536 | ₩49,045 | +1.05% | 200.4만 |
|---|
| 2026.02.27 | ₩49,514 | ₩49,902 | ₩49,440 | ₩49,862 | +0.70% | 71.9만 |
|---|
| 2026.02.26 | ₩50,264 | ₩50,311 | ₩49,427 | ₩49,876 | -0.77% | 132.4만 |
|---|
| 2026.02.25 | ₩50,425 | ₩50,425 | ₩50,110 | ₩50,345 | -0.16% | 84.6만 |
|---|
| 2026.02.24 | ₩49,487 | ₩49,996 | ₩49,427 | ₩49,835 | +0.70% | 210.4만 |
|---|
| 2026.02.23 | ₩49,340 | ₩49,514 | ₩48,978 | ₩49,098 | -0.49% | 105.8만 |
|---|
| 2026.02.20 | ₩48,603 | ₩49,594 | ₩48,495 | ₩49,594 | +2.04% | 160만 |
|---|
| 2026.02.19 | ₩48,455 | ₩48,603 | ₩48,254 | ₩48,603 | +0.30% | 101.9만 |
|---|
| 2026.02.18 | ₩48,576 | ₩48,971 | ₩48,495 | ₩48,710 | +0.28% | 91.4만 |
|---|
| 2026.02.17 | ₩48,308 | ₩48,609 | ₩47,939 | ₩48,469 | +0.33% | 92.3만 |
|---|
| 2026.02.13 | ₩48,415 | ₩48,706 | ₩47,959 | ₩48,629 | +0.44% | 75만 |
|---|
| 2026.02.12 | ₩49,246 | ₩49,246 | ₩48,348 | ₩48,415 | -1.69% | 90.7만 |
|---|
| 2026.02.11 | ₩48,629 | ₩49,057 | ₩48,415 | ₩49,018 | +0.80% | 112.7만 |
|---|
| 2026.02.10 | ₩48,348 | ₩48,426 | ₩48,160 | ₩48,281 | -0.14% | 85.9만 |
|---|
| 2026.02.09 | ₩47,705 | ₩48,268 | ₩47,665 | ₩48,201 | +1.04% | 119.1만 |
|---|
| 2026.02.06 | ₩47,236 | ₩47,752 | ₩47,062 | ₩47,745 | +1.08% | 67.1만 |
|---|
| 2026.02.05 | ₩46,592 | ₩47,015 | ₩46,418 | ₩46,592 | 0.00% | 112.3만 |
|---|
| 2026.02.04 | ₩47,691 | ₩47,691 | ₩46,673 | ₩46,861 | -1.74% | 173.2만 |
|---|
| 2026.02.03 | ₩47,544 | ₩47,745 | ₩46,948 | ₩47,356 | -0.39% | 156.7만 |
|---|
| 2026.02.02 | ₩46,512 | ₩47,222 | ₩46,485 | ₩47,129 | +1.33% | 139.9만 |
|---|
| 2026.01.30 | ₩47,450 | ₩47,624 | ₩46,740 | ₩46,954 | -1.04% | 136.1만 |
|---|
| 2026.01.29 | ₩48,294 | ₩48,308 | ₩47,276 | ₩47,892 | -0.83% | 120.6만 |
|---|
| 2026.01.28 | ₩48,174 | ₩48,241 | ₩47,879 | ₩48,147 | -0.06% | 89.3만 |
|---|
| 2026.01.27 | ₩47,571 | ₩47,859 | ₩47,517 | ₩47,812 | +0.51% | 75.1만 |
|---|
| 2026.01.26 | ₩46,901 | ₩47,155 | ₩46,787 | ₩47,021 | +0.26% | 81.8만 |
|---|
| 2026.01.23 | ₩46,525 | ₩46,964 | ₩46,396 | ₩46,914 | +0.84% | 58.6만 |
|---|
| 2026.01.22 | ₩46,579 | ₩46,793 | ₩46,434 | ₩46,633 | +0.12% | 81만 |
|---|
| 2026.01.21 | ₩46,097 | ₩46,438 | ₩45,937 | ₩46,231 | +0.29% | 111.8만 |
|---|
| 2026.01.20 | ₩45,587 | ₩45,922 | ₩45,534 | ₩45,614 | +0.06% | 109.7만 |
|---|
| 2026.01.16 | ₩46,016 | ₩46,082 | ₩45,748 | ₩45,949 | -0.15% | 85.7만 |
|---|
| 2026.01.15 | ₩46,190 | ₩46,345 | ₩46,016 | ₩46,123 | -0.15% | 78.3만 |
|---|
| 2026.01.14 | ₩45,708 | ₩45,882 | ₩45,587 | ₩45,882 | +0.38% | 74.2만 |
|---|
| 2026.01.13 | ₩45,855 | ₩45,869 | ₩45,539 | ₩45,654 | -0.44% | 58.4만 |
|---|
| 2026.01.12 | ₩45,494 | ₩46,016 | ₩45,494 | ₩45,976 | +1.06% | 71.4만 |
|---|
| 2026.01.09 | ₩45,226 | ₩45,407 | ₩45,072 | ₩45,400 | +0.39% | 238.5만 |
|---|
| 2026.01.08 | ₩45,105 | ₩45,199 | ₩45,005 | ₩45,199 | +0.21% | 86.3만 |
|---|
| 2026.01.07 | ₩45,400 | ₩45,400 | ₩45,165 | ₩45,212 | -0.41% | 87.2만 |
|---|
| 2026.01.06 | ₩45,293 | ₩45,612 | ₩45,293 | ₩45,520 | +0.50% | 71.9만 |
|---|
| 2026.01.05 | ₩44,904 | ₩45,179 | ₩44,783 | ₩45,159 | +0.57% | 88.6만 |
|---|
| 2026.01.02 | ₩44,542 | ₩44,757 | ₩44,462 | ₩44,743 | +0.45% | 76만 |
|---|
| 2025.12.31 | ₩43,752 | ₩43,805 | ₩43,631 | ₩43,644 | -0.25% | 76.9만 |
|---|
| 2025.12.30 | ₩43,765 | ₩43,832 | ₩43,698 | ₩43,765 | 0.00% | 62.4만 |
|---|
| 2025.12.29 | ₩43,564 | ₩43,658 | ₩43,470 | ₩43,658 | +0.22% | 61.2만 |
|---|
| 2025.12.26 | ₩43,698 | ₩43,772 | ₩43,403 | ₩43,765 | +0.15% | 49.4만 |
|---|
| 2025.12.24 | ₩43,497 | ₩43,524 | ₩43,403 | ₩43,497 | 0.00% | 23.3만 |
|---|
| 2025.12.23 | ₩43,122 | ₩43,417 | ₩43,102 | ₩43,417 | +0.68% | 105.3만 |
|---|
| 2025.12.22 | ₩43,162 | ₩43,242 | ₩42,995 | ₩43,162 | 0.00% | 99만 |
|---|
| 2025.12.19 | ₩42,867 | ₩43,024 | ₩42,700 | ₩42,921 | +0.13% | 80.8만 |
|---|
| 2025.12.18 | ₩42,626 | ₩42,727 | ₩42,459 | ₩42,519 | -0.25% | 219.5만 |
|---|
| 2025.12.17 | ₩42,572 | ₩42,586 | ₩42,030 | ₩42,063 | -1.20% | 90.1만 |
|---|
| 2025.12.16 | ₩42,331 | ₩42,438 | ₩42,170 | ₩42,345 | +0.03% | 74.3만 |
|---|
| 2025.12.15 | ₩43,216 | ₩43,222 | ₩42,901 | ₩42,921 | -0.68% | 78만 |
|---|
| 2025.12.12 | ₩43,417 | ₩43,484 | ₩42,814 | ₩42,948 | -1.08% | 57.8만 |
|---|
| 2025.12.11 | ₩43,269 | ₩43,443 | ₩43,115 | ₩43,390 | +0.28% | 59.9만 |
|---|
| 2025.12.10 | ₩43,457 | ₩43,640 | ₩43,175 | ₩43,551 | +0.22% | 69.7만 |
|---|
| 2025.12.09 | ₩43,041 | ₩43,229 | ₩42,988 | ₩43,229 | +0.44% | 45.5만 |
|---|
| 2025.12.08 | ₩43,376 | ₩43,376 | ₩43,088 | ₩43,242 | -0.31% | 70.5만 |
|---|
| 2025.12.05 | ₩43,417 | ₩43,577 | ₩43,242 | ₩43,256 | -0.37% | 68만 |
|---|
| 2025.12.04 | ₩43,122 | ₩43,122 | ₩42,922 | ₩43,001 | -0.28% | 48.9만 |
|---|
| 2025.12.03 | ₩42,881 | ₩43,068 | ₩42,854 | ₩43,041 | +0.37% | 57.2만 |
|---|
| 2025.12.02 | ₩42,988 | ₩43,074 | ₩42,840 | ₩43,015 | +0.06% | 51.2만 |
|---|
| 2025.12.01 | ₩42,921 | ₩43,108 | ₩42,901 | ₩42,974 | +0.12% | 67.7만 |
|---|
| 2025.11.28 | ₩42,961 | ₩43,082 | ₩42,881 | ₩43,082 | +0.28% | 17.3만 |
|---|
| 2025.11.26 | ₩42,827 | ₩42,995 | ₩42,713 | ₩42,934 | +0.25% | 55.5만 |
|---|
| 2025.11.25 | ₩42,492 | ₩42,653 | ₩42,170 | ₩42,653 | +0.38% | 62.9만 |
|---|
| 2025.11.24 | ₩42,090 | ₩42,512 | ₩41,809 | ₩42,479 | +0.92% | 57.4만 |
|---|
| 2025.11.21 | ₩41,715 | ₩42,237 | ₩41,527 | ₩42,090 | +0.90% | 79.5만 |
|---|
| 2025.11.20 | ₩43,122 | ₩43,154 | ₩42,117 | ₩42,144 | -2.27% | 103.7만 |
|---|
| 2025.11.19 | ₩42,881 | ₩42,907 | ₩42,465 | ₩42,653 | -0.53% | 70.5만 |
|---|
| 2025.11.18 | ₩42,653 | ₩42,961 | ₩42,505 | ₩42,827 | +0.41% | 115.1만 |
|---|
| 2025.11.17 | ₩43,175 | ₩43,478 | ₩42,907 | ₩43,055 | -0.28% | 51.2만 |
|---|
| 2025.11.14 | ₩43,296 | ₩43,785 | ₩42,921 | ₩43,551 | +0.59% | 78.2만 |
|---|
| 2025.11.13 | ₩44,006 | ₩44,033 | ₩43,417 | ₩43,510 | -1.13% | 42.7만 |
|---|
| 2025.11.12 | ₩44,006 | ₩44,006 | ₩43,845 | ₩43,979 | -0.06% | 42.9만 |
|---|
| 2025.11.11 | ₩43,899 | ₩44,014 | ₩43,776 | ₩43,912 | +0.03% | 52만 |
|---|
| 2025.11.10 | ₩43,725 | ₩43,926 | ₩43,591 | ₩43,886 | +0.37% | 80.4만 |
|---|
| 2025.11.07 | ₩42,907 | ₩43,189 | ₩42,639 | ₩43,189 | +0.66% | 64.6만 |
|---|
| 2025.11.06 | ₩43,618 | ₩43,671 | ₩43,175 | ₩43,336 | -0.65% | 53.9만 |
|---|
| 2025.11.05 | ₩43,296 | ₩43,725 | ₩43,229 | ₩43,631 | +0.77% | 71만 |
|---|
| 2025.11.04 | ₩43,350 | ₩43,604 | ₩43,242 | ₩43,269 | -0.19% | 38.9만 |
|---|
| 2025.11.03 | ₩44,033 | ₩44,113 | ₩43,832 | ₩44,046 | +0.03% | 69만 |
|---|
| 2025.10.31 | ₩43,752 | ₩43,805 | ₩43,553 | ₩43,752 | 0.00% | 63.7만 |
|---|
| 2025.10.30 | ₩43,792 | ₩43,993 | ₩43,757 | ₩43,805 | +0.03% | 46.9만 |
|---|
| 2025.10.29 | ₩44,475 | ₩44,502 | ₩44,100 | ₩44,288 | -0.42% | 81.5만 |
|---|
| 2025.10.28 | ₩43,859 | ₩44,127 | ₩43,752 | ₩44,087 | +0.52% | 49.9만 |
|---|
| 2025.10.27 | ₩44,060 | ₩44,087 | ₩43,906 | ₩44,087 | +0.06% | 62.5만 |
|---|
| 2025.10.24 | ₩43,698 | ₩43,711 | ₩43,551 | ₩43,604 | -0.21% | 54.2만 |
|---|
| 2025.10.23 | ₩43,122 | ₩43,443 | ₩43,064 | ₩43,376 | +0.59% | 41.4만 |
|---|
| 2025.10.22 | ₩43,135 | ₩43,304 | ₩42,806 | ₩43,028 | -0.25% | 57.4만 |
|---|
| 2025.10.21 | ₩43,189 | ₩43,189 | ₩42,988 | ₩43,015 | -0.40% | 52.8만 |
|---|
| 2025.10.20 | ₩43,175 | ₩43,504 | ₩43,162 | ₩43,457 | +0.65% | 40.9만 |
|---|
| 2025.10.17 | ₩42,599 | ₩42,988 | ₩42,599 | ₩42,921 | +0.75% | 72.3만 |
|---|
| 2025.10.16 | ₩43,028 | ₩43,229 | ₩42,827 | ₩42,961 | -0.16% | 56.3만 |
|---|
| 2025.10.15 | ₩42,706 | ₩42,840 | ₩42,438 | ₩42,706 | 0.00% | 61.2만 |
|---|
| 2025.10.14 | ₩41,688 | ₩42,271 | ₩41,634 | ₩41,969 | +0.68% | 55.2만 |
|---|
| 2025.10.13 | ₩42,385 | ₩42,532 | ₩42,211 | ₩42,371 | -0.03% | 39.8만 |
|---|
| 2025.10.10 | ₩42,733 | ₩42,810 | ₩41,131 | ₩41,192 | -3.61% | 114.5만 |
|---|