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 | ₩52,909 | ₩53,163 | ₩52,688 | ₩52,842 | -0.13% | 77.3만 |
| 2026.10.08 | ₩52,614 | ₩52,721 | ₩52,058 | ₩52,332 | -0.54% | 83.6만 |
| 2026.10.07 | ₩53,110 | ₩53,338 | ₩52,896 | ₩53,231 | +0.23% | 74.8만 |
| 2026.10.06 | ₩54,277 | ₩54,356 | ₩53,902 | ₩53,915 | -0.67% | 67.6만 |
| 2026.10.05 | ₩53,982 | ₩54,304 | ₩53,955 | ₩54,183 | +0.37% | 52.6만 |
| 2026.10.02 | ₩53,405 | ₩53,620 | ₩53,164 | ₩53,459 | +0.10% | 56.7만 |
| 2026.10.01 | ₩52,735 | ₩52,923 | ₩52,292 | ₩52,762 | +0.05% | 80.7만 |
| 2026.09.30 | ₩52,976 | ₩53,043 | ₩52,614 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,721 |
| -0.48% |
| 77만 |
| 2026.09.29 | ₩53,084 | ₩53,218 | ₩52,842 | ₩53,191 | +0.20% | 76.1만 |
|---|
| 2026.09.28 | ₩52,976 | ₩53,244 | ₩52,520 | ₩53,030 | +0.10% | 61.3만 |
|---|
| 2026.09.25 | ₩53,392 | ₩53,687 | ₩53,204 | ₩53,566 | +0.33% | 91.2만 |
|---|
| 2026.09.24 | ₩53,285 | ₩53,345 | ₩52,822 | ₩52,976 | -0.58% | 132.2만 |
|---|
| 2026.09.23 | ₩53,902 | ₩53,941 | ₩53,204 | ₩53,285 | -1.14% | 126.6만 |
|---|
| 2026.09.22 | ₩53,969 | ₩54,438 | ₩53,928 | ₩54,358 | +0.72% | 123.4만 |
|---|
| 2026.09.21 | ₩54,183 | ₩54,666 | ₩54,076 | ₩54,559 | +0.69% | 73.5만 |
|---|
| 2026.09.18 | ₩53,204 | ₩53,338 | ₩52,970 | ₩53,285 | +0.15% | 82.3만 |
|---|
| 2026.09.17 | ₩53,164 | ₩53,345 | ₩53,057 | ₩53,244 | +0.15% | 69.8만 |
|---|
| 2026.09.16 | ₩52,762 | ₩52,929 | ₩51,997 | ₩52,346 | -0.79% | 102.4만 |
|---|
| 2026.09.15 | ₩52,574 | ₩52,574 | ₩52,131 | ₩52,279 | -0.56% | 95.9만 |
|---|
| 2026.09.14 | ₩52,520 | ₩52,896 | ₩52,326 | ₩52,520 | 0.00% | 89.6만 |
|---|
| 2026.09.11 | ₩53,915 | ₩54,022 | ₩53,700 | ₩53,821 | -0.17% | 88.1만 |
|---|
| 2026.09.10 | ₩53,432 | ₩53,553 | ₩53,157 | ₩53,164 | -0.50% | 63만 |
|---|
| 2026.09.09 | ₩54,384 | ₩54,666 | ₩54,183 | ₩54,344 | -0.07% | 60.5만 |
|---|
| 2026.09.08 | ₩54,505 | ₩54,680 | ₩54,364 | ₩54,425 | -0.15% | 149.7만 |
|---|
| 2026.09.04 | ₩53,714 | ₩54,431 | ₩53,714 | ₩54,411 | +1.30% | 77.4만 |
|---|
| 2026.09.03 | ₩53,379 | ₩53,674 | ₩52,856 | ₩53,633 | +0.48% | 62.6만 |
|---|
| 2026.09.02 | ₩53,137 | ₩53,405 | ₩53,097 | ₩53,379 | +0.45% | 58.2만 |
|---|
| 2026.09.01 | ₩53,285 | ₩53,580 | ₩52,923 | ₩53,097 | -0.35% | 67.6만 |
|---|
| 2026.08.31 | ₩53,459 | ₩53,553 | ₩53,090 | ₩53,271 | -0.35% | 85.6만 |
|---|
| 2026.08.28 | ₩53,741 | ₩54,110 | ₩53,231 | ₩53,365 | -0.70% | 74.2만 |
|---|
| 2026.08.27 | ₩53,593 | ₩53,660 | ₩53,338 | ₩53,647 | +0.10% | 79.4만 |
|---|
| 2026.08.26 | ₩53,365 | ₩53,459 | ₩53,191 | ₩53,231 | -0.25% | 89.4만 |
|---|
| 2026.08.25 | ₩52,896 | ₩53,251 | ₩52,795 | ₩53,231 | +0.63% | 77.3만 |
|---|
| 2026.08.24 | ₩52,574 | ₩52,574 | ₩52,084 | ₩52,346 | -0.43% | 63.9만 |
|---|
| 2026.08.21 | ₩53,204 | ₩53,204 | ₩52,896 | ₩52,963 | -0.45% | 83.2만 |
|---|
| 2026.08.20 | ₩52,386 | ₩52,829 | ₩52,332 | ₩52,695 | +0.59% | 60.9만 |
|---|
| 2026.08.19 | ₩52,681 | ₩52,815 | ₩52,198 | ₩52,400 | -0.53% | 56.9만 |
|---|
| 2026.08.18 | ₩52,346 | ₩52,507 | ₩51,789 | ₩51,836 | -0.97% | 128.7만 |
|---|
| 2026.08.17 | ₩53,258 | ₩53,707 | ₩53,191 | ₩53,218 | -0.08% | 123.3만 |
|---|
| 2026.08.14 | ₩52,936 | ₩53,124 | ₩52,654 | ₩52,788 | -0.28% | 63.6만 |
|---|
| 2026.08.13 | ₩52,708 | ₩53,084 | ₩52,402 | ₩52,869 | +0.31% | 74.1만 |
|---|
| 2026.08.12 | ₩52,923 | ₩53,063 | ₩52,581 | ₩52,735 | -0.35% | 86.3만 |
|---|
| 2026.08.11 | ₩52,292 | ₩52,292 | ₩51,830 | ₩51,997 | -0.56% | 64.6만 |
|---|
| 2026.08.10 | ₩51,917 | ₩52,004 | ₩51,675 | ₩51,863 | -0.10% | 68.8만 |
|---|
| 2026.08.07 | ₩52,252 | ₩53,781 | ₩51,628 | ₩52,078 | -0.33% | 77.6만 |
|---|
| 2026.08.06 | ₩51,380 | ₩52,040 | ₩51,260 | ₩51,622 | +0.47% | 108.7만 |
|---|
| 2026.08.05 | ₩52,118 | ₩52,345 | ₩51,615 | ₩51,944 | -0.33% | 148.1만 |
|---|
| 2026.08.04 | ₩51,528 | ₩52,279 | ₩51,501 | ₩52,172 | +1.25% | 81.5만 |
|---|
| 2026.08.03 | ₩50,213 | ₩50,817 | ₩50,012 | ₩50,763 | +1.10% | 129.2만 |
|---|
| 2026.07.31 | ₩50,897 | ₩51,038 | ₩49,878 | ₩50,321 | -1.13% | 199.2만 |
|---|
| 2026.07.30 | ₩49,194 | ₩50,093 | ₩49,060 | ₩50,093 | +1.83% | 278.6만 |
|---|
| 2026.07.29 | ₩48,778 | ₩49,476 | ₩48,068 | ₩48,269 | -1.04% | 204.3만 |
|---|
| 2026.07.28 | ₩49,087 | ₩49,637 | ₩48,832 | ₩49,315 | +0.46% | 186.4만 |
|---|
| 2026.07.27 | ₩50,669 | ₩50,736 | ₩49,744 | ₩50,294 | -0.74% | 196.1만 |
|---|
| 2026.07.24 | ₩50,495 | ₩50,696 | ₩50,046 | ₩50,106 | -0.77% | 85.5만 |
|---|
| 2026.07.23 | ₩50,763 | ₩51,246 | ₩50,508 | ₩50,964 | +0.40% | 89.6만 |
|---|
| 2026.07.22 | ₩50,991 | ₩51,414 | ₩50,915 | ₩51,219 | +0.45% | 103.4만 |
|---|
| 2026.07.21 | ₩51,139 | ₩51,528 | ₩51,005 | ₩51,420 | +0.55% | 72.8만 |
|---|
| 2026.07.20 | ₩50,334 | ₩50,562 | ₩50,066 | ₩50,106 | -0.45% | 102.6만 |
|---|
| 2026.07.17 | ₩49,395 | ₩50,529 | ₩49,174 | ₩50,120 | +1.47% | 185.7만 |
|---|
| 2026.07.16 | ₩51,099 | ₩51,206 | ₩50,649 | ₩50,857 | -0.47% | 168만 |
|---|
| 2026.07.15 | ₩52,091 | ₩52,145 | ₩51,166 | ₩51,809 | -0.54% | 108.6만 |
|---|
| 2026.07.14 | ₩51,783 | ₩51,970 | ₩51,501 | ₩51,903 | +0.23% | 108.3만 |
|---|
| 2026.07.13 | ₩51,608 | ₩51,716 | ₩51,072 | ₩51,152 | -0.88% | 80.1만 |
|---|
| 2026.07.10 | ₩52,507 | ₩52,949 | ₩52,292 | ₩52,856 | +0.66% | 73.5만 |
|---|
| 2026.07.09 | ₩52,467 | ₩52,809 | ₩52,346 | ₩52,668 | +0.38% | 93.5만 |
|---|
| 2026.07.08 | ₩51,474 | ₩52,252 | ₩51,320 | ₩52,239 | +1.49% | 85.8만 |
|---|
| 2026.07.07 | ₩52,172 | ₩52,400 | ₩51,622 | ₩51,930 | -0.46% | 150.4만 |
|---|
| 2026.07.06 | ₩53,057 | ₩53,506 | ₩53,003 | ₩53,405 | +0.66% | 82.6만 |
|---|
| 2026.07.02 | ₩52,654 | ₩53,191 | ₩51,454 | ₩52,091 | -1.07% | 135.4만 |
|---|
| 2026.07.01 | ₩52,963 | ₩53,238 | ₩52,560 | ₩52,601 | -0.68% | 119.4만 |
|---|
| 2026.06.30 | ₩53,312 | ₩53,996 | ₩53,258 | ₩53,928 | +1.16% | 75.4만 |
|---|
| 2026.06.29 | ₩52,829 | ₩53,198 | ₩52,071 | ₩53,177 | +0.66% | 124.1만 |
|---|
| 2026.06.26 | ₩52,225 | ₩53,285 | ₩52,078 | ₩52,856 | +1.21% | 180.4만 |
|---|
| 2026.06.25 | ₩54,063 | ₩54,089 | ₩52,909 | ₩53,459 | -1.12% | 115.6만 |
|---|
| 2026.06.24 | ₩53,030 | ₩53,298 | ₩52,587 | ₩53,057 | +0.05% | 134.3만 |
|---|
| 2026.06.23 | ₩53,043 | ₩53,808 | ₩52,762 | ₩53,016 | -0.05% | 117.6만 |
|---|
| 2026.06.22 | ₩56,356 | ₩56,545 | ₩56,108 | ₩56,262 | -0.17% | 160.4만 |
|---|
| 2026.06.18 | ₩55,591 | ₩56,135 | ₩55,511 | ₩55,967 | +0.68% | 136.9만 |
|---|
| 2026.06.17 | ₩55,216 | ₩55,518 | ₩54,364 | ₩54,398 | -1.48% | 105.7만 |
|---|
| 2026.06.16 | ₩55,028 | ₩55,337 | ₩54,492 | ₩54,545 | -0.88% | 90만 |
|---|
| 2026.06.15 | ₩55,310 | ₩55,504 | ₩55,115 | ₩55,417 | +0.19% | 122.1만 |
|---|
| 2026.06.12 | ₩53,486 | ₩53,928 | ₩53,124 | ₩53,741 | +0.48% | 122.8만 |
|---|
| 2026.06.11 | ₩51,836 | ₩53,593 | ₩51,608 | ₩53,486 | +3.18% | 123.9만 |
|---|
| 2026.06.10 | ₩51,796 | ₩52,520 | ₩51,266 | ₩51,327 | -0.91% | 123만 |
|---|
| 2026.06.09 | ₩53,191 | ₩53,345 | ₩50,871 | ₩52,131 | -1.99% | 134.3만 |
|---|
| 2026.06.08 | ₩52,332 | ₩52,493 | ₩51,970 | ₩52,104 | -0.44% | 101.2만 |
|---|
| 2026.06.05 | ₩52,896 | ₩53,003 | ₩51,038 | ₩51,152 | -3.30% | 173.7만 |
|---|
| 2026.06.04 | ₩54,210 | ₩54,780 | ₩53,861 | ₩54,639 | +0.79% | 97.4만 |
|---|
| 2026.06.03 | ₩55,417 | ₩55,511 | ₩54,881 | ₩55,095 | -0.58% | 86.3만 |
|---|
| 2026.06.02 | ₩55,390 | ₩55,853 | ₩55,101 | ₩55,793 | +0.73% | 126.3만 |
|---|
| 2026.06.01 | ₩54,773 | ₩55,659 | ₩54,586 | ₩55,390 | +1.13% | 138.8만 |
|---|
| 2026.05.29 | ₩54,586 | ₩54,666 | ₩54,219 | ₩54,304 | -0.52% | 64.7만 |
|---|
| 2026.05.28 | ₩53,553 | ₩54,485 | ₩53,419 | ₩54,358 | +1.50% | 302만 |
|---|
| 2026.05.27 | ₩54,465 | ₩54,539 | ₩53,781 | ₩54,136 | -0.60% | 222.1만 |
|---|
| 2026.05.26 | ₩53,714 | ₩54,398 | ₩53,714 | ₩54,331 | +1.15% | 107.5만 |
|---|
| 2026.05.22 | ₩52,507 | ₩52,782 | ₩52,332 | ₩52,386 | -0.23% | 77.5만 |
|---|
| 2026.05.21 | ₩51,769 | ₩52,514 | ₩51,628 | ₩52,332 | +1.09% | 97.8만 |
|---|
| 2026.05.20 | ₩51,233 | ₩51,990 | ₩51,112 | ₩51,970 | +1.44% | 78.9만 |
|---|
| 2026.05.19 | ₩50,576 | ₩51,474 | ₩50,455 | ₩51,032 | +0.90% | 94.2만 |
|---|
| 2026.05.18 | ₩52,172 | ₩52,172 | ₩51,139 | ₩51,595 | -1.11% | 98.9만 |
|---|
| 2026.05.15 | ₩51,876 | ₩51,965 | ₩51,420 | ₩51,622 | -0.49% | 224.7만 |
|---|
| 2026.05.14 | ₩53,204 | ₩53,519 | ₩53,003 | ₩53,419 | +0.40% | 116.3만 |
|---|
| 2026.05.13 | ₩52,788 | ₩53,459 | ₩52,601 | ₩53,312 | +0.99% | 361.7만 |
|---|
| 2026.05.12 | ₩52,641 | ₩52,862 | ₩51,729 | ₩52,319 | -0.61% | 63.8만 |
|---|
| 2026.05.11 | ₩53,808 | ₩54,076 | ₩53,660 | ₩53,928 | +0.22% | 95.3만 |
|---|
| 2026.05.08 | ₩53,446 | ₩53,942 | ₩53,380 | ₩53,942 | +0.93% | 82.1만 |
|---|
| 2026.05.07 | ₩53,660 | ₩53,674 | ₩52,802 | ₩52,869 | -1.47% | 101.9만 |
|---|
| 2026.05.06 | ₩53,124 | ₩53,613 | ₩52,869 | ₩53,513 | +0.73% | 80.6만 |
|---|
| 2026.05.05 | ₩51,769 | ₩52,319 | ₩51,769 | ₩52,145 | +0.73% | 147.7만 |
|---|
| 2026.05.04 | ₩51,327 | ₩51,689 | ₩50,884 | ₩51,085 | -0.47% | 99.8만 |
|---|
| 2026.05.01 | ₩50,938 | ₩51,662 | ₩50,938 | ₩51,206 | +0.53% | 57.2만 |
|---|
| 2026.04.30 | ₩50,549 | ₩51,246 | ₩50,274 | ₩51,125 | +1.14% | 103만 |
|---|
| 2026.04.29 | ₩50,401 | ₩50,421 | ₩49,925 | ₩50,106 | -0.59% | 124.1만 |
|---|
| 2026.04.28 | ₩50,133 | ₩50,388 | ₩49,985 | ₩50,334 | +0.40% | 382만 |
|---|
| 2026.04.27 | ₩50,911 | ₩50,964 | ₩50,609 | ₩50,710 | -0.40% | 65.3만 |
|---|
| 2026.04.24 | ₩50,535 | ₩50,897 | ₩50,354 | ₩50,804 | +0.53% | 73.5만 |
|---|
| 2026.04.23 | ₩50,146 | ₩50,374 | ₩49,301 | ₩49,798 | -0.70% | 286.1만 |
|---|
| 2026.04.22 | ₩50,348 | ₩50,723 | ₩50,294 | ₩50,683 | +0.67% | 56.2만 |
|---|
| 2026.04.21 | ₩50,522 | ₩50,609 | ₩49,637 | ₩49,704 | -1.62% | 64.5만 |
|---|
| 2026.04.20 | ₩50,374 | ₩50,495 | ₩50,166 | ₩50,441 | +0.13% | 74.9만 |
|---|
| 2026.04.17 | ₩50,696 | ₩51,213 | ₩50,589 | ₩50,777 | +0.16% | 113.7만 |
|---|
| 2026.04.16 | ₩49,838 | ₩49,999 | ₩49,503 | ₩49,811 | -0.05% | 85.1만 |
|---|
| 2026.04.15 | ₩49,529 | ₩49,690 | ₩49,328 | ₩49,596 | +0.14% | 109.6만 |
|---|
| 2026.04.14 | ₩49,194 | ₩49,677 | ₩48,966 | ₩49,650 | +0.93% | 82.8만 |
|---|
| 2026.04.13 | ₩47,987 | ₩48,872 | ₩47,947 | ₩48,832 | +1.76% | 89.6만 |
|---|
| 2026.04.10 | ₩48,470 | ₩48,597 | ₩48,202 | ₩48,363 | -0.22% | 47.7만 |
|---|
| 2026.04.09 | ₩47,840 | ₩48,296 | ₩47,504 | ₩48,108 | +0.56% | 95.1만 |
|---|
| 2026.04.08 | ₩48,282 | ₩48,617 | ₩47,786 | ₩48,215 | -0.14% | 87만 |
|---|
| 2026.04.07 | ₩45,653 | ₩45,828 | ₩45,050 | ₩45,814 | +0.35% | 108.2만 |
|---|
| 2026.04.06 | ₩45,573 | ₩45,881 | ₩45,412 | ₩45,680 | +0.24% | 102.8만 |
|---|
| 2026.04.02 | ₩44,460 | ₩45,627 | ₩44,413 | ₩45,332 | +1.96% | 102.9만 |
|---|
| 2026.04.01 | ₩45,694 | ₩46,190 | ₩45,600 | ₩45,774 | +0.18% | 190만 |
|---|
| 2026.03.31 | ₩44,031 | ₩45,432 | ₩43,990 | ₩45,412 | +3.14% | 176.5만 |
|---|
| 2026.03.30 | ₩44,433 | ₩44,460 | ₩43,642 | ₩43,870 | -1.27% | 118.8만 |
|---|
| 2026.03.27 | ₩44,379 | ₩44,634 | ₩44,078 | ₩44,205 | -0.39% | 170만 |
|---|
| 2026.03.26 | ₩45,036 | ₩45,305 | ₩44,366 | ₩44,366 | -1.49% | 191.6만 |
|---|
| 2026.03.25 | ₩45,922 | ₩46,136 | ₩45,620 | ₩45,841 | -0.18% | 80.4만 |
|---|
| 2026.03.24 | ₩44,822 | ₩45,412 | ₩44,782 | ₩45,130 | +0.69% | 154.5만 |
|---|
| 2026.03.23 | ₩45,613 | ₩46,290 | ₩45,291 | ₩45,908 | +0.65% | 141.1만 |
|---|
| 2026.03.20 | ₩45,653 | ₩45,720 | ₩44,453 | ₩44,580 | -2.35% | 254.2만 |
|---|
| 2026.03.19 | ₩45,224 | ₩46,331 | ₩45,117 | ₩46,109 | +1.96% | 113만 |
|---|
| 2026.03.18 | ₩46,632 | ₩46,807 | ₩45,989 | ₩46,002 | -1.35% | 128.7만 |
|---|
| 2026.03.17 | ₩47,129 | ₩47,162 | ₩46,773 | ₩46,928 | -0.43% | 164.2만 |
|---|
| 2026.03.16 | ₩46,404 | ₩46,840 | ₩46,358 | ₩46,673 | +0.58% | 97.1만 |
|---|
| 2026.03.13 | ₩46,163 | ₩46,438 | ₩45,365 | ₩45,452 | -1.54% | 147.9만 |
|---|
| 2026.03.12 | ₩46,431 | ₩46,431 | ₩45,546 | ₩45,613 | -1.76% | 140.2만 |
|---|
| 2026.03.11 | ₩46,901 | ₩47,236 | ₩46,698 | ₩47,021 | +0.26% | 131.2만 |
|---|
| 2026.03.10 | ₩46,887 | ₩47,772 | ₩46,619 | ₩46,901 | +0.03% | 129만 |
|---|
| 2026.03.09 | ₩45,425 | ₩46,954 | ₩45,090 | ₩46,834 | +3.10% | 167.9만 |
|---|
| 2026.03.06 | ₩45,573 | ₩46,244 | ₩45,425 | ₩45,948 | +0.82% | 92.9만 |
|---|
| 2026.03.05 | ₩46,565 | ₩46,860 | ₩45,586 | ₩46,163 | -0.86% | 127.2만 |
|---|
| 2026.03.04 | ₩46,874 | ₩47,544 | ₩46,565 | ₩47,209 | +0.72% | 141.2만 |
|---|
| 2026.03.03 | ₩46,418 | ₩47,068 | ₩45,488 | ₩46,753 | +0.72% | 221만 |
|---|
| 2026.03.02 | ₩48,577 | ₩49,315 | ₩48,577 | ₩49,087 | +1.05% | 200.4만 |
|---|
| 2026.02.27 | ₩49,556 | ₩49,945 | ₩49,482 | ₩49,905 | +0.70% | 71.9만 |
|---|
| 2026.02.26 | ₩50,307 | ₩50,354 | ₩49,469 | ₩49,918 | -0.77% | 132.4만 |
|---|
| 2026.02.25 | ₩50,468 | ₩50,468 | ₩50,153 | ₩50,388 | -0.16% | 84.6만 |
|---|
| 2026.02.24 | ₩49,529 | ₩50,039 | ₩49,469 | ₩49,878 | +0.70% | 210.4만 |
|---|
| 2026.02.23 | ₩49,382 | ₩49,556 | ₩49,020 | ₩49,140 | -0.49% | 105.8만 |
|---|
| 2026.02.20 | ₩48,644 | ₩49,637 | ₩48,537 | ₩49,637 | +2.04% | 160만 |
|---|
| 2026.02.19 | ₩48,497 | ₩48,644 | ₩48,296 | ₩48,644 | +0.30% | 101.9만 |
|---|
| 2026.02.18 | ₩48,617 | ₩49,013 | ₩48,537 | ₩48,752 | +0.28% | 91.4만 |
|---|
| 2026.02.17 | ₩48,349 | ₩48,651 | ₩47,980 | ₩48,510 | +0.33% | 92.3만 |
|---|
| 2026.02.13 | ₩48,456 | ₩48,748 | ₩48,000 | ₩48,671 | +0.44% | 75만 |
|---|
| 2026.02.12 | ₩49,288 | ₩49,288 | ₩48,389 | ₩48,456 | -1.69% | 90.7만 |
|---|
| 2026.02.11 | ₩48,671 | ₩49,099 | ₩48,456 | ₩49,060 | +0.80% | 112.7만 |
|---|
| 2026.02.10 | ₩48,389 | ₩48,467 | ₩48,202 | ₩48,322 | -0.14% | 85.9만 |
|---|
| 2026.02.09 | ₩47,746 | ₩48,309 | ₩47,705 | ₩48,242 | +1.04% | 119.1만 |
|---|
| 2026.02.06 | ₩47,276 | ₩47,793 | ₩47,102 | ₩47,786 | +1.08% | 67.1만 |
|---|
| 2026.02.05 | ₩46,632 | ₩47,055 | ₩46,458 | ₩46,632 | 0.00% | 112.3만 |
|---|
| 2026.02.04 | ₩47,732 | ₩47,732 | ₩46,713 | ₩46,901 | -1.74% | 173.2만 |
|---|
| 2026.02.03 | ₩47,585 | ₩47,786 | ₩46,988 | ₩47,397 | -0.39% | 156.7만 |
|---|
| 2026.02.02 | ₩46,552 | ₩47,263 | ₩46,525 | ₩47,169 | +1.33% | 139.9만 |
|---|
| 2026.01.30 | ₩47,491 | ₩47,665 | ₩46,780 | ₩46,995 | -1.04% | 136.1만 |
|---|
| 2026.01.29 | ₩48,336 | ₩48,349 | ₩47,316 | ₩47,933 | -0.83% | 120.6만 |
|---|
| 2026.01.28 | ₩48,215 | ₩48,282 | ₩47,920 | ₩48,188 | -0.06% | 89.3만 |
|---|
| 2026.01.27 | ₩47,612 | ₩47,900 | ₩47,558 | ₩47,853 | +0.51% | 75.1만 |
|---|
| 2026.01.26 | ₩46,941 | ₩47,196 | ₩46,827 | ₩47,062 | +0.26% | 81.8만 |
|---|
| 2026.01.23 | ₩46,565 | ₩47,004 | ₩46,435 | ₩46,954 | +0.84% | 58.6만 |
|---|
| 2026.01.22 | ₩46,619 | ₩46,834 | ₩46,474 | ₩46,673 | +0.12% | 81만 |
|---|
| 2026.01.21 | ₩46,136 | ₩46,478 | ₩45,977 | ₩46,270 | +0.29% | 111.8만 |
|---|
| 2026.01.20 | ₩45,627 | ₩45,962 | ₩45,573 | ₩45,653 | +0.06% | 109.7만 |
|---|
| 2026.01.16 | ₩46,056 | ₩46,121 | ₩45,788 | ₩45,989 | -0.15% | 85.7만 |
|---|
| 2026.01.15 | ₩46,230 | ₩46,384 | ₩46,056 | ₩46,163 | -0.15% | 78.3만 |
|---|
| 2026.01.14 | ₩45,747 | ₩45,922 | ₩45,627 | ₩45,922 | +0.38% | 74.2만 |
|---|
| 2026.01.13 | ₩45,895 | ₩45,908 | ₩45,578 | ₩45,694 | -0.44% | 58.4만 |
|---|
| 2026.01.12 | ₩45,533 | ₩46,056 | ₩45,533 | ₩46,016 | +1.06% | 71.4만 |
|---|
| 2026.01.09 | ₩45,264 | ₩45,446 | ₩45,110 | ₩45,439 | +0.39% | 238.5만 |
|---|
| 2026.01.08 | ₩45,144 | ₩45,238 | ₩45,043 | ₩45,238 | +0.21% | 86.3만 |
|---|
| 2026.01.07 | ₩45,439 | ₩45,439 | ₩45,204 | ₩45,251 | -0.41% | 87.2만 |
|---|
| 2026.01.06 | ₩45,332 | ₩45,651 | ₩45,332 | ₩45,560 | +0.50% | 71.9만 |
|---|
| 2026.01.05 | ₩44,943 | ₩45,218 | ₩44,822 | ₩45,197 | +0.57% | 88.6만 |
|---|
| 2026.01.02 | ₩44,580 | ₩44,795 | ₩44,500 | ₩44,782 | +0.45% | 76만 |
|---|
| 2025.12.31 | ₩43,789 | ₩43,843 | ₩43,668 | ₩43,682 | -0.25% | 76.9만 |
|---|
| 2025.12.30 | ₩43,803 | ₩43,870 | ₩43,736 | ₩43,803 | 0.00% | 62.4만 |
|---|
| 2025.12.29 | ₩43,601 | ₩43,695 | ₩43,508 | ₩43,695 | +0.22% | 61.2만 |
|---|
| 2025.12.26 | ₩43,736 | ₩43,809 | ₩43,440 | ₩43,803 | +0.15% | 49.4만 |
|---|
| 2025.12.24 | ₩43,534 | ₩43,561 | ₩43,440 | ₩43,534 | 0.00% | 23.3만 |
|---|
| 2025.12.23 | ₩43,159 | ₩43,454 | ₩43,139 | ₩43,454 | +0.68% | 105.3만 |
|---|
| 2025.12.22 | ₩43,199 | ₩43,280 | ₩43,031 | ₩43,199 | 0.00% | 99만 |
|---|
| 2025.12.19 | ₩42,904 | ₩43,061 | ₩42,736 | ₩42,958 | +0.13% | 80.8만 |
|---|
| 2025.12.18 | ₩42,663 | ₩42,763 | ₩42,495 | ₩42,555 | -0.25% | 219.5만 |
|---|
| 2025.12.17 | ₩42,609 | ₩42,622 | ₩42,066 | ₩42,099 | -1.20% | 90.1만 |
|---|
| 2025.12.16 | ₩42,368 | ₩42,475 | ₩42,207 | ₩42,381 | +0.03% | 74.3만 |
|---|
| 2025.12.15 | ₩43,253 | ₩43,259 | ₩42,938 | ₩42,958 | -0.68% | 78만 |
|---|
| 2025.12.12 | ₩43,454 | ₩43,521 | ₩42,850 | ₩42,984 | -1.08% | 57.8만 |
|---|
| 2025.12.11 | ₩43,306 | ₩43,481 | ₩43,152 | ₩43,427 | +0.28% | 59.9만 |
|---|
| 2025.12.10 | ₩43,494 | ₩43,678 | ₩43,212 | ₩43,588 | +0.22% | 69.7만 |
|---|
| 2025.12.09 | ₩43,078 | ₩43,266 | ₩43,025 | ₩43,266 | +0.44% | 45.5만 |
|---|
| 2025.12.08 | ₩43,414 | ₩43,414 | ₩43,125 | ₩43,280 | -0.31% | 70.5만 |
|---|
| 2025.12.05 | ₩43,454 | ₩43,615 | ₩43,280 | ₩43,293 | -0.37% | 68만 |
|---|
| 2025.12.04 | ₩43,159 | ₩43,159 | ₩42,959 | ₩43,038 | -0.28% | 48.9만 |
|---|
| 2025.12.03 | ₩42,917 | ₩43,105 | ₩42,891 | ₩43,078 | +0.37% | 57.2만 |
|---|
| 2025.12.02 | ₩43,025 | ₩43,111 | ₩42,877 | ₩43,052 | +0.06% | 51.2만 |
|---|
| 2025.12.01 | ₩42,958 | ₩43,145 | ₩42,938 | ₩43,011 | +0.12% | 67.7만 |
|---|
| 2025.11.28 | ₩42,998 | ₩43,119 | ₩42,917 | ₩43,119 | +0.28% | 17.3만 |
|---|
| 2025.11.26 | ₩42,864 | ₩43,031 | ₩42,750 | ₩42,971 | +0.25% | 55.5만 |
|---|
| 2025.11.25 | ₩42,528 | ₩42,689 | ₩42,207 | ₩42,689 | +0.38% | 62.9만 |
|---|
| 2025.11.24 | ₩42,126 | ₩42,549 | ₩41,845 | ₩42,515 | +0.92% | 57.4만 |
|---|
| 2025.11.21 | ₩41,751 | ₩42,274 | ₩41,563 | ₩42,126 | +0.90% | 79.5만 |
|---|
| 2025.11.20 | ₩43,159 | ₩43,191 | ₩42,153 | ₩42,180 | -2.27% | 103.7만 |
|---|
| 2025.11.19 | ₩42,917 | ₩42,944 | ₩42,502 | ₩42,689 | -0.53% | 70.5만 |
|---|
| 2025.11.18 | ₩42,689 | ₩42,998 | ₩42,542 | ₩42,864 | +0.41% | 115.1만 |
|---|
| 2025.11.17 | ₩43,212 | ₩43,516 | ₩42,944 | ₩43,092 | -0.28% | 51.2만 |
|---|
| 2025.11.14 | ₩43,333 | ₩43,823 | ₩42,958 | ₩43,588 | +0.59% | 78.2만 |
|---|
| 2025.11.13 | ₩44,044 | ₩44,071 | ₩43,454 | ₩43,548 | -1.13% | 42.7만 |
|---|
| 2025.11.12 | ₩44,044 | ₩44,044 | ₩43,883 | ₩44,017 | -0.06% | 42.9만 |
|---|
| 2025.11.11 | ₩43,937 | ₩44,052 | ₩43,813 | ₩43,950 | +0.03% | 52만 |
|---|
| 2025.11.10 | ₩43,762 | ₩43,964 | ₩43,628 | ₩43,923 | +0.37% | 80.4만 |
|---|
| 2025.11.07 | ₩42,944 | ₩43,226 | ₩42,676 | ₩43,226 | +0.66% | 64.6만 |
|---|
| 2025.11.06 | ₩43,655 | ₩43,709 | ₩43,212 | ₩43,373 | -0.65% | 53.9만 |
|---|
| 2025.11.05 | ₩43,333 | ₩43,762 | ₩43,266 | ₩43,668 | +0.77% | 71만 |
|---|
| 2025.11.04 | ₩43,387 | ₩43,642 | ₩43,280 | ₩43,306 | -0.19% | 38.9만 |
|---|
| 2025.11.03 | ₩44,071 | ₩44,151 | ₩43,870 | ₩44,084 | +0.03% | 69만 |
|---|
| 2025.10.31 | ₩43,789 | ₩43,843 | ₩43,591 | ₩43,789 | 0.00% | 63.7만 |
|---|
| 2025.10.30 | ₩43,829 | ₩44,031 | ₩43,795 | ₩43,843 | +0.03% | 46.9만 |
|---|
| 2025.10.29 | ₩44,513 | ₩44,540 | ₩44,138 | ₩44,326 | -0.42% | 81.5만 |
|---|
| 2025.10.28 | ₩43,896 | ₩44,165 | ₩43,789 | ₩44,124 | +0.52% | 49.9만 |
|---|
| 2025.10.27 | ₩44,098 | ₩44,124 | ₩43,943 | ₩44,124 | +0.06% | 62.5만 |
|---|
| 2025.10.24 | ₩43,736 | ₩43,749 | ₩43,588 | ₩43,642 | -0.21% | 54.2만 |
|---|
| 2025.10.23 | ₩43,159 | ₩43,481 | ₩43,101 | ₩43,414 | +0.59% | 41.4만 |
|---|
| 2025.10.22 | ₩43,172 | ₩43,341 | ₩42,842 | ₩43,065 | -0.25% | 57.4만 |
|---|
| 2025.10.21 | ₩43,226 | ₩43,226 | ₩43,025 | ₩43,052 | -0.40% | 52.8만 |
|---|
| 2025.10.20 | ₩43,212 | ₩43,541 | ₩43,199 | ₩43,494 | +0.65% | 40.9만 |
|---|
| 2025.10.17 | ₩42,636 | ₩43,025 | ₩42,636 | ₩42,958 | +0.75% | 72.3만 |
|---|
| 2025.10.16 | ₩43,065 | ₩43,266 | ₩42,864 | ₩42,998 | -0.16% | 56.3만 |
|---|
| 2025.10.15 | ₩42,743 | ₩42,877 | ₩42,475 | ₩42,743 | 0.00% | 61.2만 |
|---|
| 2025.10.14 | ₩41,724 | ₩42,307 | ₩41,670 | ₩42,005 | +0.68% | 55.2만 |
|---|
| 2025.10.13 | ₩42,421 | ₩42,569 | ₩42,247 | ₩42,408 | -0.03% | 39.8만 |
|---|
| 2025.10.10 | ₩42,770 | ₩42,846 | ₩41,166 | ₩41,228 | -3.61% | 114.5만 |
|---|