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 | ₩52,906 | ₩53,160 | ₩52,685 | ₩52,839 | -0.13% | 77.3만 |
| 2026.10.08 | ₩52,611 | ₩52,719 | ₩52,055 | ₩52,330 | -0.54% | 83.6만 |
| 2026.10.07 | ₩53,108 | ₩53,336 | ₩52,893 | ₩53,228 | +0.23% | 74.8만 |
| 2026.10.06 | ₩54,274 | ₩54,353 | ₩53,899 | ₩53,912 | -0.67% | 67.6만 |
| 2026.10.05 | ₩53,979 | ₩54,301 | ₩53,952 | ₩54,180 | +0.37% | 52.6만 |
| 2026.10.02 | ₩53,403 | ₩53,617 | ₩53,161 | ₩53,456 | +0.10% | 56.7만 |
| 2026.10.01 | ₩52,732 | ₩52,920 | ₩52,289 | ₩52,759 | +0.05% | 80.7만 |
| 2026.09.30 | ₩52,973 | ₩53,041 | ₩52,611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,719 |
| -0.48% |
| 77만 |
| 2026.09.29 | ₩53,081 | ₩53,215 | ₩52,839 | ₩53,188 | +0.20% | 76.1만 |
|---|
| 2026.09.28 | ₩52,973 | ₩53,242 | ₩52,517 | ₩53,027 | +0.10% | 61.3만 |
|---|
| 2026.09.25 | ₩53,389 | ₩53,684 | ₩53,201 | ₩53,564 | +0.33% | 91.2만 |
|---|
| 2026.09.24 | ₩53,282 | ₩53,342 | ₩52,819 | ₩52,973 | -0.58% | 132.2만 |
|---|
| 2026.09.23 | ₩53,899 | ₩53,938 | ₩53,201 | ₩53,282 | -1.14% | 126.6만 |
|---|
| 2026.09.22 | ₩53,966 | ₩54,435 | ₩53,926 | ₩54,355 | +0.72% | 123.4만 |
|---|
| 2026.09.21 | ₩54,180 | ₩54,663 | ₩54,073 | ₩54,556 | +0.69% | 73.5만 |
|---|
| 2026.09.18 | ₩53,201 | ₩53,336 | ₩52,967 | ₩53,282 | +0.15% | 82.3만 |
|---|
| 2026.09.17 | ₩53,161 | ₩53,342 | ₩53,054 | ₩53,242 | +0.15% | 69.8만 |
|---|
| 2026.09.16 | ₩52,759 | ₩52,927 | ₩51,994 | ₩52,343 | -0.79% | 102.4만 |
|---|
| 2026.09.15 | ₩52,571 | ₩52,571 | ₩52,129 | ₩52,276 | -0.56% | 95.9만 |
|---|
| 2026.09.14 | ₩52,517 | ₩52,893 | ₩52,323 | ₩52,517 | 0.00% | 89.6만 |
|---|
| 2026.09.11 | ₩53,912 | ₩54,020 | ₩53,698 | ₩53,818 | -0.17% | 88.1만 |
|---|
| 2026.09.10 | ₩53,429 | ₩53,550 | ₩53,154 | ₩53,161 | -0.50% | 63만 |
|---|
| 2026.09.09 | ₩54,382 | ₩54,663 | ₩54,180 | ₩54,341 | -0.07% | 60.5만 |
|---|
| 2026.09.08 | ₩54,502 | ₩54,677 | ₩54,361 | ₩54,422 | -0.15% | 149.7만 |
|---|
| 2026.09.04 | ₩53,711 | ₩54,429 | ₩53,711 | ₩54,408 | +1.30% | 77.4만 |
|---|
| 2026.09.03 | ₩53,376 | ₩53,671 | ₩52,853 | ₩53,631 | +0.48% | 62.6만 |
|---|
| 2026.09.02 | ₩53,134 | ₩53,403 | ₩53,094 | ₩53,376 | +0.45% | 58.2만 |
|---|
| 2026.09.01 | ₩53,282 | ₩53,577 | ₩52,920 | ₩53,094 | -0.35% | 67.6만 |
|---|
| 2026.08.31 | ₩53,456 | ₩53,550 | ₩53,087 | ₩53,268 | -0.35% | 85.6만 |
|---|
| 2026.08.28 | ₩53,738 | ₩54,107 | ₩53,228 | ₩53,362 | -0.70% | 74.2만 |
|---|
| 2026.08.27 | ₩53,590 | ₩53,657 | ₩53,336 | ₩53,644 | +0.10% | 79.4만 |
|---|
| 2026.08.26 | ₩53,362 | ₩53,456 | ₩53,188 | ₩53,228 | -0.25% | 89.4만 |
|---|
| 2026.08.25 | ₩52,893 | ₩53,248 | ₩52,792 | ₩53,228 | +0.63% | 77.3만 |
|---|
| 2026.08.24 | ₩52,571 | ₩52,571 | ₩52,082 | ₩52,343 | -0.43% | 63.9만 |
|---|
| 2026.08.21 | ₩53,201 | ₩53,201 | ₩52,893 | ₩52,960 | -0.45% | 83.2만 |
|---|
| 2026.08.20 | ₩52,383 | ₩52,826 | ₩52,330 | ₩52,692 | +0.59% | 60.9만 |
|---|
| 2026.08.19 | ₩52,678 | ₩52,813 | ₩52,196 | ₩52,397 | -0.53% | 56.9만 |
|---|
| 2026.08.18 | ₩52,343 | ₩52,504 | ₩51,787 | ₩51,834 | -0.97% | 128.7만 |
|---|
| 2026.08.17 | ₩53,255 | ₩53,704 | ₩53,188 | ₩53,215 | -0.08% | 123.3만 |
|---|
| 2026.08.14 | ₩52,933 | ₩53,121 | ₩52,652 | ₩52,786 | -0.28% | 63.6만 |
|---|
| 2026.08.13 | ₩52,705 | ₩53,081 | ₩52,399 | ₩52,866 | +0.31% | 74.1만 |
|---|
| 2026.08.12 | ₩52,920 | ₩53,061 | ₩52,578 | ₩52,732 | -0.35% | 86.3만 |
|---|
| 2026.08.11 | ₩52,289 | ₩52,289 | ₩51,827 | ₩51,994 | -0.56% | 64.6만 |
|---|
| 2026.08.10 | ₩51,914 | ₩52,001 | ₩51,673 | ₩51,860 | -0.10% | 68.8만 |
|---|
| 2026.08.07 | ₩52,249 | ₩53,778 | ₩51,626 | ₩52,075 | -0.33% | 77.6만 |
|---|
| 2026.08.06 | ₩51,378 | ₩52,037 | ₩51,257 | ₩51,619 | +0.47% | 108.7만 |
|---|
| 2026.08.05 | ₩52,115 | ₩52,342 | ₩51,612 | ₩51,941 | -0.33% | 148.1만 |
|---|
| 2026.08.04 | ₩51,525 | ₩52,276 | ₩51,498 | ₩52,169 | +1.25% | 81.5만 |
|---|
| 2026.08.03 | ₩50,211 | ₩50,814 | ₩50,010 | ₩50,761 | +1.10% | 129.2만 |
|---|
| 2026.07.31 | ₩50,895 | ₩51,036 | ₩49,876 | ₩50,318 | -1.13% | 199.2만 |
|---|
| 2026.07.30 | ₩49,192 | ₩50,090 | ₩49,057 | ₩50,090 | +1.83% | 278.6만 |
|---|
| 2026.07.29 | ₩48,776 | ₩49,473 | ₩48,065 | ₩48,266 | -1.04% | 204.3만 |
|---|
| 2026.07.28 | ₩49,084 | ₩49,634 | ₩48,829 | ₩49,312 | +0.46% | 186.4만 |
|---|
| 2026.07.27 | ₩50,667 | ₩50,734 | ₩49,741 | ₩50,291 | -0.74% | 196.1만 |
|---|
| 2026.07.24 | ₩50,492 | ₩50,694 | ₩50,043 | ₩50,103 | -0.77% | 85.5만 |
|---|
| 2026.07.23 | ₩50,761 | ₩51,243 | ₩50,506 | ₩50,962 | +0.40% | 89.6만 |
|---|
| 2026.07.22 | ₩50,989 | ₩51,411 | ₩50,912 | ₩51,217 | +0.45% | 103.4만 |
|---|
| 2026.07.21 | ₩51,136 | ₩51,525 | ₩51,002 | ₩51,418 | +0.55% | 72.8만 |
|---|
| 2026.07.20 | ₩50,331 | ₩50,559 | ₩50,063 | ₩50,103 | -0.45% | 102.6만 |
|---|
| 2026.07.17 | ₩49,393 | ₩50,526 | ₩49,171 | ₩50,117 | +1.47% | 185.7만 |
|---|
| 2026.07.16 | ₩51,096 | ₩51,203 | ₩50,647 | ₩50,855 | -0.47% | 168만 |
|---|
| 2026.07.15 | ₩52,088 | ₩52,142 | ₩51,163 | ₩51,807 | -0.54% | 108.6만 |
|---|
| 2026.07.14 | ₩51,780 | ₩51,968 | ₩51,498 | ₩51,901 | +0.23% | 108.3만 |
|---|
| 2026.07.13 | ₩51,606 | ₩51,713 | ₩51,069 | ₩51,150 | -0.88% | 80.1만 |
|---|
| 2026.07.10 | ₩52,504 | ₩52,947 | ₩52,289 | ₩52,853 | +0.66% | 73.5만 |
|---|
| 2026.07.09 | ₩52,464 | ₩52,806 | ₩52,343 | ₩52,665 | +0.38% | 93.5만 |
|---|
| 2026.07.08 | ₩51,471 | ₩52,249 | ₩51,317 | ₩52,236 | +1.49% | 85.8만 |
|---|
| 2026.07.07 | ₩52,169 | ₩52,397 | ₩51,619 | ₩51,927 | -0.46% | 150.4만 |
|---|
| 2026.07.06 | ₩53,054 | ₩53,503 | ₩53,000 | ₩53,403 | +0.66% | 82.6만 |
|---|
| 2026.07.02 | ₩52,652 | ₩53,188 | ₩51,451 | ₩52,088 | -1.07% | 135.4만 |
|---|
| 2026.07.01 | ₩52,960 | ₩53,235 | ₩52,558 | ₩52,598 | -0.68% | 119.4만 |
|---|
| 2026.06.30 | ₩53,309 | ₩53,993 | ₩53,255 | ₩53,926 | +1.16% | 75.4만 |
|---|
| 2026.06.29 | ₩52,826 | ₩53,195 | ₩52,068 | ₩53,175 | +0.66% | 124.1만 |
|---|
| 2026.06.26 | ₩52,222 | ₩53,282 | ₩52,075 | ₩52,853 | +1.21% | 180.4만 |
|---|
| 2026.06.25 | ₩54,060 | ₩54,087 | ₩52,906 | ₩53,456 | -1.12% | 115.6만 |
|---|
| 2026.06.24 | ₩53,027 | ₩53,295 | ₩52,585 | ₩53,054 | +0.05% | 134.3만 |
|---|
| 2026.06.23 | ₩53,041 | ₩53,805 | ₩52,759 | ₩53,014 | -0.05% | 117.6만 |
|---|
| 2026.06.22 | ₩56,353 | ₩56,542 | ₩56,105 | ₩56,259 | -0.17% | 160.4만 |
|---|
| 2026.06.18 | ₩55,589 | ₩56,132 | ₩55,508 | ₩55,964 | +0.68% | 136.9만 |
|---|
| 2026.06.17 | ₩55,213 | ₩55,515 | ₩54,361 | ₩54,395 | -1.48% | 105.7만 |
|---|
| 2026.06.16 | ₩55,025 | ₩55,334 | ₩54,489 | ₩54,543 | -0.88% | 90만 |
|---|
| 2026.06.15 | ₩55,307 | ₩55,501 | ₩55,113 | ₩55,414 | +0.19% | 122.1만 |
|---|
| 2026.06.12 | ₩53,483 | ₩53,926 | ₩53,121 | ₩53,738 | +0.48% | 122.8만 |
|---|
| 2026.06.11 | ₩51,834 | ₩53,590 | ₩51,606 | ₩53,483 | +3.18% | 123.9만 |
|---|
| 2026.06.10 | ₩51,793 | ₩52,517 | ₩51,264 | ₩51,324 | -0.91% | 123만 |
|---|
| 2026.06.09 | ₩53,188 | ₩53,342 | ₩50,868 | ₩52,129 | -1.99% | 134.3만 |
|---|
| 2026.06.08 | ₩52,330 | ₩52,491 | ₩51,968 | ₩52,102 | -0.44% | 101.2만 |
|---|
| 2026.06.05 | ₩52,893 | ₩53,000 | ₩51,036 | ₩51,150 | -3.30% | 173.7만 |
|---|
| 2026.06.04 | ₩54,207 | ₩54,777 | ₩53,859 | ₩54,636 | +0.79% | 97.4만 |
|---|
| 2026.06.03 | ₩55,414 | ₩55,508 | ₩54,878 | ₩55,092 | -0.58% | 86.3만 |
|---|
| 2026.06.02 | ₩55,387 | ₩55,850 | ₩55,098 | ₩55,790 | +0.73% | 126.3만 |
|---|
| 2026.06.01 | ₩54,771 | ₩55,656 | ₩54,583 | ₩55,387 | +1.13% | 138.8만 |
|---|
| 2026.05.29 | ₩54,583 | ₩54,663 | ₩54,217 | ₩54,301 | -0.52% | 64.7만 |
|---|
| 2026.05.28 | ₩53,550 | ₩54,482 | ₩53,416 | ₩54,355 | +1.50% | 302만 |
|---|
| 2026.05.27 | ₩54,462 | ₩54,536 | ₩53,778 | ₩54,134 | -0.60% | 222.1만 |
|---|
| 2026.05.26 | ₩53,711 | ₩54,395 | ₩53,711 | ₩54,328 | +1.15% | 107.5만 |
|---|
| 2026.05.22 | ₩52,504 | ₩52,779 | ₩52,330 | ₩52,383 | -0.23% | 77.5만 |
|---|
| 2026.05.21 | ₩51,766 | ₩52,511 | ₩51,626 | ₩52,330 | +1.09% | 97.8만 |
|---|
| 2026.05.20 | ₩51,230 | ₩51,988 | ₩51,109 | ₩51,968 | +1.44% | 78.9만 |
|---|
| 2026.05.19 | ₩50,573 | ₩51,471 | ₩50,452 | ₩51,029 | +0.90% | 94.2만 |
|---|
| 2026.05.18 | ₩52,169 | ₩52,169 | ₩51,136 | ₩51,592 | -1.11% | 98.9만 |
|---|
| 2026.05.15 | ₩51,874 | ₩51,962 | ₩51,418 | ₩51,619 | -0.49% | 224.7만 |
|---|
| 2026.05.14 | ₩53,201 | ₩53,517 | ₩53,000 | ₩53,416 | +0.40% | 116.3만 |
|---|
| 2026.05.13 | ₩52,786 | ₩53,456 | ₩52,598 | ₩53,309 | +0.99% | 361.7만 |
|---|
| 2026.05.12 | ₩52,638 | ₩52,859 | ₩51,726 | ₩52,316 | -0.61% | 63.8만 |
|---|
| 2026.05.11 | ₩53,805 | ₩54,073 | ₩53,657 | ₩53,926 | +0.22% | 95.3만 |
|---|
| 2026.05.08 | ₩53,443 | ₩53,939 | ₩53,377 | ₩53,939 | +0.93% | 82.1만 |
|---|
| 2026.05.07 | ₩53,657 | ₩53,671 | ₩52,799 | ₩52,866 | -1.47% | 101.9만 |
|---|
| 2026.05.06 | ₩53,121 | ₩53,610 | ₩52,866 | ₩53,510 | +0.73% | 80.6만 |
|---|
| 2026.05.05 | ₩51,766 | ₩52,316 | ₩51,766 | ₩52,142 | +0.73% | 147.7만 |
|---|
| 2026.05.04 | ₩51,324 | ₩51,686 | ₩50,881 | ₩51,082 | -0.47% | 99.8만 |
|---|
| 2026.05.01 | ₩50,935 | ₩51,659 | ₩50,935 | ₩51,203 | +0.53% | 57.2만 |
|---|
| 2026.04.30 | ₩50,546 | ₩51,243 | ₩50,271 | ₩51,123 | +1.14% | 103만 |
|---|
| 2026.04.29 | ₩50,399 | ₩50,419 | ₩49,922 | ₩50,103 | -0.59% | 124.1만 |
|---|
| 2026.04.28 | ₩50,130 | ₩50,385 | ₩49,983 | ₩50,331 | +0.40% | 382만 |
|---|
| 2026.04.27 | ₩50,908 | ₩50,962 | ₩50,606 | ₩50,707 | -0.40% | 65.3만 |
|---|
| 2026.04.24 | ₩50,533 | ₩50,895 | ₩50,352 | ₩50,801 | +0.53% | 73.5만 |
|---|
| 2026.04.23 | ₩50,144 | ₩50,372 | ₩49,299 | ₩49,795 | -0.70% | 286.1만 |
|---|
| 2026.04.22 | ₩50,345 | ₩50,720 | ₩50,291 | ₩50,680 | +0.67% | 56.2만 |
|---|
| 2026.04.21 | ₩50,519 | ₩50,606 | ₩49,634 | ₩49,701 | -1.62% | 64.5만 |
|---|
| 2026.04.20 | ₩50,372 | ₩50,492 | ₩50,164 | ₩50,439 | +0.13% | 74.9만 |
|---|
| 2026.04.17 | ₩50,694 | ₩51,210 | ₩50,586 | ₩50,774 | +0.16% | 113.7만 |
|---|
| 2026.04.16 | ₩49,835 | ₩49,996 | ₩49,500 | ₩49,808 | -0.05% | 85.1만 |
|---|
| 2026.04.15 | ₩49,527 | ₩49,688 | ₩49,326 | ₩49,594 | +0.14% | 109.6만 |
|---|
| 2026.04.14 | ₩49,192 | ₩49,674 | ₩48,964 | ₩49,648 | +0.93% | 82.8만 |
|---|
| 2026.04.13 | ₩47,985 | ₩48,870 | ₩47,944 | ₩48,829 | +1.76% | 89.6만 |
|---|
| 2026.04.10 | ₩48,467 | ₩48,595 | ₩48,199 | ₩48,360 | -0.22% | 47.7만 |
|---|
| 2026.04.09 | ₩47,837 | ₩48,293 | ₩47,502 | ₩48,105 | +0.56% | 95.1만 |
|---|
| 2026.04.08 | ₩48,280 | ₩48,615 | ₩47,783 | ₩48,213 | -0.14% | 87만 |
|---|
| 2026.04.07 | ₩45,651 | ₩45,825 | ₩45,048 | ₩45,812 | +0.35% | 108.2만 |
|---|
| 2026.04.06 | ₩45,571 | ₩45,879 | ₩45,410 | ₩45,678 | +0.24% | 102.8만 |
|---|
| 2026.04.02 | ₩44,457 | ₩45,624 | ₩44,411 | ₩45,329 | +1.96% | 102.9만 |
|---|
| 2026.04.01 | ₩45,691 | ₩46,187 | ₩45,597 | ₩45,772 | +0.18% | 190만 |
|---|
| 2026.03.31 | ₩44,028 | ₩45,430 | ₩43,988 | ₩45,410 | +3.14% | 176.5만 |
|---|
| 2026.03.30 | ₩44,431 | ₩44,457 | ₩43,639 | ₩43,867 | -1.27% | 118.8만 |
|---|
| 2026.03.27 | ₩44,377 | ₩44,632 | ₩44,075 | ₩44,203 | -0.39% | 170만 |
|---|
| 2026.03.26 | ₩45,034 | ₩45,302 | ₩44,364 | ₩44,364 | -1.49% | 191.6만 |
|---|
| 2026.03.25 | ₩45,919 | ₩46,134 | ₩45,618 | ₩45,839 | -0.18% | 80.4만 |
|---|
| 2026.03.24 | ₩44,820 | ₩45,410 | ₩44,779 | ₩45,128 | +0.69% | 154.5만 |
|---|
| 2026.03.23 | ₩45,611 | ₩46,288 | ₩45,289 | ₩45,906 | +0.65% | 141.1만 |
|---|
| 2026.03.20 | ₩45,651 | ₩45,718 | ₩44,451 | ₩44,578 | -2.35% | 254.2만 |
|---|
| 2026.03.19 | ₩45,222 | ₩46,328 | ₩45,115 | ₩46,107 | +1.96% | 113만 |
|---|
| 2026.03.18 | ₩46,630 | ₩46,804 | ₩45,986 | ₩46,000 | -1.35% | 128.7만 |
|---|
| 2026.03.17 | ₩47,126 | ₩47,160 | ₩46,771 | ₩46,925 | -0.43% | 164.2만 |
|---|
| 2026.03.16 | ₩46,402 | ₩46,838 | ₩46,355 | ₩46,670 | +0.58% | 97.1만 |
|---|
| 2026.03.13 | ₩46,161 | ₩46,436 | ₩45,363 | ₩45,450 | -1.54% | 147.9만 |
|---|
| 2026.03.12 | ₩46,429 | ₩46,429 | ₩45,544 | ₩45,611 | -1.76% | 140.2만 |
|---|
| 2026.03.11 | ₩46,898 | ₩47,234 | ₩46,696 | ₩47,019 | +0.26% | 131.2만 |
|---|
| 2026.03.10 | ₩46,885 | ₩47,770 | ₩46,617 | ₩46,898 | +0.03% | 129만 |
|---|
| 2026.03.09 | ₩45,423 | ₩46,952 | ₩45,088 | ₩46,831 | +3.10% | 167.9만 |
|---|
| 2026.03.06 | ₩45,571 | ₩46,241 | ₩45,423 | ₩45,946 | +0.82% | 92.9만 |
|---|
| 2026.03.05 | ₩46,563 | ₩46,858 | ₩45,584 | ₩46,161 | -0.86% | 127.2만 |
|---|
| 2026.03.04 | ₩46,871 | ₩47,542 | ₩46,563 | ₩47,207 | +0.72% | 141.2만 |
|---|
| 2026.03.03 | ₩46,415 | ₩47,066 | ₩45,486 | ₩46,751 | +0.72% | 221만 |
|---|
| 2026.03.02 | ₩48,575 | ₩49,312 | ₩48,575 | ₩49,084 | +1.05% | 200.4만 |
|---|
| 2026.02.27 | ₩49,554 | ₩49,943 | ₩49,480 | ₩49,902 | +0.70% | 71.9만 |
|---|
| 2026.02.26 | ₩50,305 | ₩50,352 | ₩49,466 | ₩49,916 | -0.77% | 132.4만 |
|---|
| 2026.02.25 | ₩50,466 | ₩50,466 | ₩50,150 | ₩50,385 | -0.16% | 84.6만 |
|---|
| 2026.02.24 | ₩49,527 | ₩50,036 | ₩49,466 | ₩49,876 | +0.70% | 210.4만 |
|---|
| 2026.02.23 | ₩49,379 | ₩49,554 | ₩49,017 | ₩49,138 | -0.49% | 105.8만 |
|---|
| 2026.02.20 | ₩48,642 | ₩49,634 | ₩48,534 | ₩49,634 | +2.04% | 160만 |
|---|
| 2026.02.19 | ₩48,494 | ₩48,642 | ₩48,293 | ₩48,642 | +0.30% | 101.9만 |
|---|
| 2026.02.18 | ₩48,615 | ₩49,010 | ₩48,534 | ₩48,749 | +0.28% | 91.4만 |
|---|
| 2026.02.17 | ₩48,347 | ₩48,648 | ₩47,978 | ₩48,508 | +0.33% | 92.3만 |
|---|
| 2026.02.13 | ₩48,454 | ₩48,745 | ₩47,998 | ₩48,669 | +0.44% | 75만 |
|---|
| 2026.02.12 | ₩49,285 | ₩49,285 | ₩48,387 | ₩48,454 | -1.69% | 90.7만 |
|---|
| 2026.02.11 | ₩48,669 | ₩49,096 | ₩48,454 | ₩49,057 | +0.80% | 112.7만 |
|---|
| 2026.02.10 | ₩48,387 | ₩48,465 | ₩48,199 | ₩48,320 | -0.14% | 85.9만 |
|---|
| 2026.02.09 | ₩47,743 | ₩48,306 | ₩47,703 | ₩48,239 | +1.04% | 119.1만 |
|---|
| 2026.02.06 | ₩47,274 | ₩47,790 | ₩47,099 | ₩47,783 | +1.08% | 67.1만 |
|---|
| 2026.02.05 | ₩46,630 | ₩47,052 | ₩46,456 | ₩46,630 | 0.00% | 112.3만 |
|---|
| 2026.02.04 | ₩47,730 | ₩47,730 | ₩46,711 | ₩46,898 | -1.74% | 173.2만 |
|---|
| 2026.02.03 | ₩47,582 | ₩47,783 | ₩46,985 | ₩47,394 | -0.39% | 156.7만 |
|---|
| 2026.02.02 | ₩46,550 | ₩47,260 | ₩46,523 | ₩47,166 | +1.33% | 139.9만 |
|---|
| 2026.01.30 | ₩47,488 | ₩47,663 | ₩46,778 | ₩46,992 | -1.04% | 136.1만 |
|---|
| 2026.01.29 | ₩48,333 | ₩48,347 | ₩47,314 | ₩47,931 | -0.83% | 120.6만 |
|---|
| 2026.01.28 | ₩48,213 | ₩48,280 | ₩47,918 | ₩48,186 | -0.06% | 89.3만 |
|---|
| 2026.01.27 | ₩47,609 | ₩47,897 | ₩47,555 | ₩47,850 | +0.51% | 75.1만 |
|---|
| 2026.01.26 | ₩46,939 | ₩47,193 | ₩46,825 | ₩47,059 | +0.26% | 81.8만 |
|---|
| 2026.01.23 | ₩46,563 | ₩47,002 | ₩46,433 | ₩46,952 | +0.84% | 58.6만 |
|---|
| 2026.01.22 | ₩46,617 | ₩46,831 | ₩46,472 | ₩46,670 | +0.12% | 81만 |
|---|
| 2026.01.21 | ₩46,134 | ₩46,476 | ₩45,974 | ₩46,268 | +0.29% | 111.8만 |
|---|
| 2026.01.20 | ₩45,624 | ₩45,959 | ₩45,571 | ₩45,651 | +0.06% | 109.7만 |
|---|
| 2026.01.16 | ₩46,053 | ₩46,119 | ₩45,785 | ₩45,986 | -0.15% | 85.7만 |
|---|
| 2026.01.15 | ₩46,228 | ₩46,382 | ₩46,053 | ₩46,161 | -0.15% | 78.3만 |
|---|
| 2026.01.14 | ₩45,745 | ₩45,919 | ₩45,624 | ₩45,919 | +0.38% | 74.2만 |
|---|
| 2026.01.13 | ₩45,892 | ₩45,906 | ₩45,576 | ₩45,691 | -0.44% | 58.4만 |
|---|
| 2026.01.12 | ₩45,530 | ₩46,053 | ₩45,530 | ₩46,013 | +1.06% | 71.4만 |
|---|
| 2026.01.09 | ₩45,262 | ₩45,443 | ₩45,108 | ₩45,436 | +0.39% | 238.5만 |
|---|
| 2026.01.08 | ₩45,141 | ₩45,235 | ₩45,041 | ₩45,235 | +0.21% | 86.3만 |
|---|
| 2026.01.07 | ₩45,436 | ₩45,436 | ₩45,202 | ₩45,249 | -0.41% | 87.2만 |
|---|
| 2026.01.06 | ₩45,329 | ₩45,648 | ₩45,329 | ₩45,557 | +0.50% | 71.9만 |
|---|
| 2026.01.05 | ₩44,940 | ₩45,215 | ₩44,820 | ₩45,195 | +0.57% | 88.6만 |
|---|
| 2026.01.02 | ₩44,578 | ₩44,793 | ₩44,498 | ₩44,779 | +0.45% | 76만 |
|---|
| 2025.12.31 | ₩43,787 | ₩43,841 | ₩43,666 | ₩43,680 | -0.25% | 76.9만 |
|---|
| 2025.12.30 | ₩43,800 | ₩43,867 | ₩43,733 | ₩43,800 | 0.00% | 62.4만 |
|---|
| 2025.12.29 | ₩43,599 | ₩43,693 | ₩43,505 | ₩43,693 | +0.22% | 61.2만 |
|---|
| 2025.12.26 | ₩43,733 | ₩43,807 | ₩43,438 | ₩43,800 | +0.15% | 49.4만 |
|---|
| 2025.12.24 | ₩43,532 | ₩43,559 | ₩43,438 | ₩43,532 | 0.00% | 23.3만 |
|---|
| 2025.12.23 | ₩43,157 | ₩43,452 | ₩43,136 | ₩43,452 | +0.68% | 105.3만 |
|---|
| 2025.12.22 | ₩43,197 | ₩43,277 | ₩43,029 | ₩43,197 | 0.00% | 99만 |
|---|
| 2025.12.19 | ₩42,902 | ₩43,059 | ₩42,734 | ₩42,955 | +0.13% | 80.8만 |
|---|
| 2025.12.18 | ₩42,660 | ₩42,761 | ₩42,493 | ₩42,553 | -0.25% | 219.5만 |
|---|
| 2025.12.17 | ₩42,607 | ₩42,620 | ₩42,064 | ₩42,097 | -1.20% | 90.1만 |
|---|
| 2025.12.16 | ₩42,365 | ₩42,473 | ₩42,204 | ₩42,379 | +0.03% | 74.3만 |
|---|
| 2025.12.15 | ₩43,250 | ₩43,257 | ₩42,935 | ₩42,955 | -0.68% | 78만 |
|---|
| 2025.12.12 | ₩43,452 | ₩43,519 | ₩42,848 | ₩42,982 | -1.08% | 57.8만 |
|---|
| 2025.12.11 | ₩43,304 | ₩43,478 | ₩43,150 | ₩43,425 | +0.28% | 59.9만 |
|---|
| 2025.12.10 | ₩43,492 | ₩43,676 | ₩43,210 | ₩43,586 | +0.22% | 69.7만 |
|---|
| 2025.12.09 | ₩43,076 | ₩43,264 | ₩43,022 | ₩43,264 | +0.44% | 45.5만 |
|---|
| 2025.12.08 | ₩43,411 | ₩43,411 | ₩43,123 | ₩43,277 | -0.31% | 70.5만 |
|---|
| 2025.12.05 | ₩43,452 | ₩43,613 | ₩43,277 | ₩43,291 | -0.37% | 68만 |
|---|
| 2025.12.04 | ₩43,157 | ₩43,157 | ₩42,957 | ₩43,036 | -0.28% | 48.9만 |
|---|
| 2025.12.03 | ₩42,915 | ₩43,103 | ₩42,888 | ₩43,076 | +0.37% | 57.2만 |
|---|
| 2025.12.02 | ₩43,022 | ₩43,108 | ₩42,875 | ₩43,049 | +0.06% | 51.2만 |
|---|
| 2025.12.01 | ₩42,955 | ₩43,143 | ₩42,935 | ₩43,009 | +0.12% | 67.7만 |
|---|
| 2025.11.28 | ₩42,996 | ₩43,116 | ₩42,915 | ₩43,116 | +0.28% | 17.3만 |
|---|
| 2025.11.26 | ₩42,862 | ₩43,029 | ₩42,748 | ₩42,969 | +0.25% | 55.5만 |
|---|
| 2025.11.25 | ₩42,526 | ₩42,687 | ₩42,204 | ₩42,687 | +0.38% | 62.9만 |
|---|
| 2025.11.24 | ₩42,124 | ₩42,546 | ₩41,842 | ₩42,513 | +0.92% | 57.4만 |
|---|
| 2025.11.21 | ₩41,748 | ₩42,271 | ₩41,561 | ₩42,124 | +0.90% | 79.5만 |
|---|
| 2025.11.20 | ₩43,157 | ₩43,189 | ₩42,151 | ₩42,178 | -2.27% | 103.7만 |
|---|
| 2025.11.19 | ₩42,915 | ₩42,942 | ₩42,499 | ₩42,687 | -0.53% | 70.5만 |
|---|
| 2025.11.18 | ₩42,687 | ₩42,996 | ₩42,540 | ₩42,862 | +0.41% | 115.1만 |
|---|
| 2025.11.17 | ₩43,210 | ₩43,513 | ₩42,942 | ₩43,090 | -0.28% | 51.2만 |
|---|
| 2025.11.14 | ₩43,331 | ₩43,820 | ₩42,955 | ₩43,586 | +0.59% | 78.2만 |
|---|
| 2025.11.13 | ₩44,042 | ₩44,069 | ₩43,452 | ₩43,546 | -1.13% | 42.7만 |
|---|
| 2025.11.12 | ₩44,042 | ₩44,042 | ₩43,881 | ₩44,015 | -0.06% | 42.9만 |
|---|
| 2025.11.11 | ₩43,934 | ₩44,050 | ₩43,811 | ₩43,948 | +0.03% | 52만 |
|---|
| 2025.11.10 | ₩43,760 | ₩43,961 | ₩43,626 | ₩43,921 | +0.37% | 80.4만 |
|---|
| 2025.11.07 | ₩42,942 | ₩43,224 | ₩42,674 | ₩43,224 | +0.66% | 64.6만 |
|---|
| 2025.11.06 | ₩43,653 | ₩43,706 | ₩43,210 | ₩43,371 | -0.65% | 53.9만 |
|---|
| 2025.11.05 | ₩43,331 | ₩43,760 | ₩43,264 | ₩43,666 | +0.77% | 71만 |
|---|
| 2025.11.04 | ₩43,385 | ₩43,639 | ₩43,277 | ₩43,304 | -0.19% | 38.9만 |
|---|
| 2025.11.03 | ₩44,069 | ₩44,149 | ₩43,867 | ₩44,082 | +0.03% | 69만 |
|---|
| 2025.10.31 | ₩43,787 | ₩43,841 | ₩43,588 | ₩43,787 | 0.00% | 63.7만 |
|---|
| 2025.10.30 | ₩43,827 | ₩44,028 | ₩43,792 | ₩43,841 | +0.03% | 46.9만 |
|---|
| 2025.10.29 | ₩44,511 | ₩44,538 | ₩44,136 | ₩44,323 | -0.42% | 81.5만 |
|---|
| 2025.10.28 | ₩43,894 | ₩44,162 | ₩43,787 | ₩44,122 | +0.52% | 49.9만 |
|---|
| 2025.10.27 | ₩44,095 | ₩44,122 | ₩43,941 | ₩44,122 | +0.06% | 62.5만 |
|---|
| 2025.10.24 | ₩43,733 | ₩43,747 | ₩43,586 | ₩43,639 | -0.21% | 54.2만 |
|---|
| 2025.10.23 | ₩43,157 | ₩43,478 | ₩43,099 | ₩43,411 | +0.59% | 41.4만 |
|---|
| 2025.10.22 | ₩43,170 | ₩43,339 | ₩42,840 | ₩43,063 | -0.25% | 57.4만 |
|---|
| 2025.10.21 | ₩43,224 | ₩43,224 | ₩43,022 | ₩43,049 | -0.40% | 52.8만 |
|---|
| 2025.10.20 | ₩43,210 | ₩43,539 | ₩43,197 | ₩43,492 | +0.65% | 40.9만 |
|---|
| 2025.10.17 | ₩42,634 | ₩43,022 | ₩42,634 | ₩42,955 | +0.75% | 72.3만 |
|---|
| 2025.10.16 | ₩43,063 | ₩43,264 | ₩42,862 | ₩42,996 | -0.16% | 56.3만 |
|---|
| 2025.10.15 | ₩42,741 | ₩42,875 | ₩42,473 | ₩42,741 | 0.00% | 61.2만 |
|---|
| 2025.10.14 | ₩41,722 | ₩42,305 | ₩41,668 | ₩42,003 | +0.68% | 55.2만 |
|---|
| 2025.10.13 | ₩42,419 | ₩42,567 | ₩42,245 | ₩42,406 | -0.03% | 39.8만 |
|---|
| 2025.10.10 | ₩42,768 | ₩42,844 | ₩41,164 | ₩41,225 | -3.61% | 114.5만 |
|---|