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 | ₩52,905 | ₩53,159 | ₩52,684 | ₩52,838 | -0.13% | 77.3만 |
| 2026.10.08 | ₩52,610 | ₩52,717 | ₩52,054 | ₩52,329 | -0.54% | 83.6만 |
| 2026.10.07 | ₩53,106 | ₩53,334 | ₩52,892 | ₩53,227 | +0.23% | 74.8만 |
| 2026.10.06 | ₩54,273 | ₩54,352 | ₩53,898 | ₩53,911 | -0.67% | 67.6만 |
| 2026.10.05 | ₩53,978 | ₩54,300 | ₩53,951 | ₩54,179 | +0.37% | 52.6만 |
| 2026.10.02 | ₩53,401 | ₩53,616 | ₩53,160 | ₩53,455 | +0.10% | 56.7만 |
| 2026.10.01 | ₩52,731 | ₩52,919 | ₩52,288 | ₩52,758 | +0.05% | 80.7만 |
| 2026.09.30 | ₩52,972 | ₩53,039 | ₩52,610 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,717 |
| -0.48% |
| 77만 |
| 2026.09.29 | ₩53,080 | ₩53,214 | ₩52,838 | ₩53,187 | +0.20% | 76.1만 |
|---|
| 2026.09.28 | ₩52,972 | ₩53,240 | ₩52,516 | ₩53,026 | +0.10% | 61.3만 |
|---|
| 2026.09.25 | ₩53,388 | ₩53,683 | ₩53,200 | ₩53,562 | +0.33% | 91.2만 |
|---|
| 2026.09.24 | ₩53,281 | ₩53,341 | ₩52,818 | ₩52,972 | -0.58% | 132.2만 |
|---|
| 2026.09.23 | ₩53,898 | ₩53,936 | ₩53,200 | ₩53,281 | -1.14% | 126.6만 |
|---|
| 2026.09.22 | ₩53,965 | ₩54,434 | ₩53,924 | ₩54,354 | +0.72% | 123.4만 |
|---|
| 2026.09.21 | ₩54,179 | ₩54,662 | ₩54,072 | ₩54,555 | +0.69% | 73.5만 |
|---|
| 2026.09.18 | ₩53,200 | ₩53,334 | ₩52,966 | ₩53,281 | +0.15% | 82.3만 |
|---|
| 2026.09.17 | ₩53,160 | ₩53,341 | ₩53,053 | ₩53,240 | +0.15% | 69.8만 |
|---|
| 2026.09.16 | ₩52,758 | ₩52,925 | ₩51,993 | ₩52,342 | -0.79% | 102.4만 |
|---|
| 2026.09.15 | ₩52,570 | ₩52,570 | ₩52,127 | ₩52,275 | -0.56% | 95.9만 |
|---|
| 2026.09.14 | ₩52,516 | ₩52,892 | ₩52,322 | ₩52,516 | 0.00% | 89.6만 |
|---|
| 2026.09.11 | ₩53,911 | ₩54,018 | ₩53,696 | ₩53,817 | -0.17% | 88.1만 |
|---|
| 2026.09.10 | ₩53,428 | ₩53,549 | ₩53,153 | ₩53,160 | -0.50% | 63만 |
|---|
| 2026.09.09 | ₩54,380 | ₩54,662 | ₩54,179 | ₩54,340 | -0.07% | 60.5만 |
|---|
| 2026.09.08 | ₩54,501 | ₩54,675 | ₩54,360 | ₩54,421 | -0.15% | 149.7만 |
|---|
| 2026.09.04 | ₩53,710 | ₩54,427 | ₩53,710 | ₩54,407 | +1.30% | 77.4만 |
|---|
| 2026.09.03 | ₩53,375 | ₩53,670 | ₩52,852 | ₩53,629 | +0.48% | 62.6만 |
|---|
| 2026.09.02 | ₩53,133 | ₩53,401 | ₩53,093 | ₩53,375 | +0.45% | 58.2만 |
|---|
| 2026.09.01 | ₩53,281 | ₩53,576 | ₩52,919 | ₩53,093 | -0.35% | 67.6만 |
|---|
| 2026.08.31 | ₩53,455 | ₩53,549 | ₩53,086 | ₩53,267 | -0.35% | 85.6만 |
|---|
| 2026.08.28 | ₩53,737 | ₩54,105 | ₩53,227 | ₩53,361 | -0.70% | 74.2만 |
|---|
| 2026.08.27 | ₩53,589 | ₩53,656 | ₩53,334 | ₩53,643 | +0.10% | 79.4만 |
|---|
| 2026.08.26 | ₩53,361 | ₩53,455 | ₩53,187 | ₩53,227 | -0.25% | 89.4만 |
|---|
| 2026.08.25 | ₩52,892 | ₩53,247 | ₩52,791 | ₩53,227 | +0.63% | 77.3만 |
|---|
| 2026.08.24 | ₩52,570 | ₩52,570 | ₩52,080 | ₩52,342 | -0.43% | 63.9만 |
|---|
| 2026.08.21 | ₩53,200 | ₩53,200 | ₩52,892 | ₩52,959 | -0.45% | 83.2만 |
|---|
| 2026.08.20 | ₩52,382 | ₩52,825 | ₩52,329 | ₩52,691 | +0.59% | 60.9만 |
|---|
| 2026.08.19 | ₩52,677 | ₩52,811 | ₩52,194 | ₩52,396 | -0.53% | 56.9만 |
|---|
| 2026.08.18 | ₩52,342 | ₩52,503 | ₩51,785 | ₩51,832 | -0.97% | 128.7만 |
|---|
| 2026.08.17 | ₩53,254 | ₩53,703 | ₩53,187 | ₩53,214 | -0.08% | 123.3만 |
|---|
| 2026.08.14 | ₩52,932 | ₩53,120 | ₩52,650 | ₩52,785 | -0.28% | 63.6만 |
|---|
| 2026.08.13 | ₩52,704 | ₩53,080 | ₩52,398 | ₩52,865 | +0.31% | 74.1만 |
|---|
| 2026.08.12 | ₩52,919 | ₩53,059 | ₩52,577 | ₩52,731 | -0.35% | 86.3만 |
|---|
| 2026.08.11 | ₩52,288 | ₩52,288 | ₩51,826 | ₩51,993 | -0.56% | 64.6만 |
|---|
| 2026.08.10 | ₩51,913 | ₩52,000 | ₩51,671 | ₩51,859 | -0.10% | 68.8만 |
|---|
| 2026.08.07 | ₩52,248 | ₩53,777 | ₩51,624 | ₩52,074 | -0.33% | 77.6만 |
|---|
| 2026.08.06 | ₩51,376 | ₩52,036 | ₩51,256 | ₩51,618 | +0.47% | 108.7만 |
|---|
| 2026.08.05 | ₩52,114 | ₩52,341 | ₩51,611 | ₩51,940 | -0.33% | 148.1만 |
|---|
| 2026.08.04 | ₩51,524 | ₩52,275 | ₩51,497 | ₩52,168 | +1.25% | 81.5만 |
|---|
| 2026.08.03 | ₩50,210 | ₩50,813 | ₩50,009 | ₩50,759 | +1.10% | 129.2만 |
|---|
| 2026.07.31 | ₩50,894 | ₩51,034 | ₩49,874 | ₩50,317 | -1.13% | 199.2만 |
|---|
| 2026.07.30 | ₩49,190 | ₩50,089 | ₩49,056 | ₩50,089 | +1.83% | 278.6만 |
|---|
| 2026.07.29 | ₩48,775 | ₩49,472 | ₩48,064 | ₩48,265 | -1.04% | 204.3만 |
|---|
| 2026.07.28 | ₩49,083 | ₩49,633 | ₩48,828 | ₩49,311 | +0.46% | 186.4만 |
|---|
| 2026.07.27 | ₩50,666 | ₩50,733 | ₩49,740 | ₩50,290 | -0.74% | 196.1만 |
|---|
| 2026.07.24 | ₩50,491 | ₩50,692 | ₩50,042 | ₩50,102 | -0.77% | 85.5만 |
|---|
| 2026.07.23 | ₩50,759 | ₩51,242 | ₩50,505 | ₩50,961 | +0.40% | 89.6만 |
|---|
| 2026.07.22 | ₩50,987 | ₩51,410 | ₩50,911 | ₩51,215 | +0.45% | 103.4만 |
|---|
| 2026.07.21 | ₩51,135 | ₩51,524 | ₩51,001 | ₩51,417 | +0.55% | 72.8만 |
|---|
| 2026.07.20 | ₩50,330 | ₩50,558 | ₩50,062 | ₩50,102 | -0.45% | 102.6만 |
|---|
| 2026.07.17 | ₩49,392 | ₩50,525 | ₩49,170 | ₩50,116 | +1.47% | 185.7만 |
|---|
| 2026.07.16 | ₩51,095 | ₩51,202 | ₩50,646 | ₩50,853 | -0.47% | 168만 |
|---|
| 2026.07.15 | ₩52,087 | ₩52,141 | ₩51,162 | ₩51,806 | -0.54% | 108.6만 |
|---|
| 2026.07.14 | ₩51,779 | ₩51,966 | ₩51,497 | ₩51,899 | +0.23% | 108.3만 |
|---|
| 2026.07.13 | ₩51,604 | ₩51,712 | ₩51,068 | ₩51,148 | -0.88% | 80.1만 |
|---|
| 2026.07.10 | ₩52,503 | ₩52,945 | ₩52,288 | ₩52,852 | +0.66% | 73.5만 |
|---|
| 2026.07.09 | ₩52,463 | ₩52,805 | ₩52,342 | ₩52,664 | +0.38% | 93.5만 |
|---|
| 2026.07.08 | ₩51,470 | ₩52,248 | ₩51,316 | ₩52,235 | +1.49% | 85.8만 |
|---|
| 2026.07.07 | ₩52,168 | ₩52,396 | ₩51,618 | ₩51,926 | -0.46% | 150.4만 |
|---|
| 2026.07.06 | ₩53,053 | ₩53,502 | ₩52,999 | ₩53,401 | +0.66% | 82.6만 |
|---|
| 2026.07.02 | ₩52,650 | ₩53,187 | ₩51,450 | ₩52,087 | -1.07% | 135.4만 |
|---|
| 2026.07.01 | ₩52,959 | ₩53,234 | ₩52,557 | ₩52,597 | -0.68% | 119.4만 |
|---|
| 2026.06.30 | ₩53,308 | ₩53,991 | ₩53,254 | ₩53,924 | +1.16% | 75.4만 |
|---|
| 2026.06.29 | ₩52,825 | ₩53,194 | ₩52,067 | ₩53,173 | +0.66% | 124.1만 |
|---|
| 2026.06.26 | ₩52,221 | ₩53,281 | ₩52,074 | ₩52,852 | +1.21% | 180.4만 |
|---|
| 2026.06.25 | ₩54,059 | ₩54,085 | ₩52,905 | ₩53,455 | -1.12% | 115.6만 |
|---|
| 2026.06.24 | ₩53,026 | ₩53,294 | ₩52,583 | ₩53,053 | +0.05% | 134.3만 |
|---|
| 2026.06.23 | ₩53,039 | ₩53,804 | ₩52,758 | ₩53,012 | -0.05% | 117.6만 |
|---|
| 2026.06.22 | ₩56,352 | ₩56,541 | ₩56,104 | ₩56,258 | -0.17% | 160.4만 |
|---|
| 2026.06.18 | ₩55,587 | ₩56,130 | ₩55,507 | ₩55,963 | +0.68% | 136.9만 |
|---|
| 2026.06.17 | ₩55,212 | ₩55,514 | ₩54,360 | ₩54,394 | -1.48% | 105.7만 |
|---|
| 2026.06.16 | ₩55,024 | ₩55,333 | ₩54,488 | ₩54,541 | -0.88% | 90만 |
|---|
| 2026.06.15 | ₩55,306 | ₩55,500 | ₩55,111 | ₩55,413 | +0.19% | 122.1만 |
|---|
| 2026.06.12 | ₩53,482 | ₩53,924 | ₩53,120 | ₩53,737 | +0.48% | 122.8만 |
|---|
| 2026.06.11 | ₩51,832 | ₩53,589 | ₩51,604 | ₩53,482 | +3.18% | 123.9만 |
|---|
| 2026.06.10 | ₩51,792 | ₩52,516 | ₩51,262 | ₩51,323 | -0.91% | 123만 |
|---|
| 2026.06.09 | ₩53,187 | ₩53,341 | ₩50,867 | ₩52,127 | -1.99% | 134.3만 |
|---|
| 2026.06.08 | ₩52,329 | ₩52,489 | ₩51,966 | ₩52,101 | -0.44% | 101.2만 |
|---|
| 2026.06.05 | ₩52,892 | ₩52,999 | ₩51,034 | ₩51,148 | -3.30% | 173.7만 |
|---|
| 2026.06.04 | ₩54,206 | ₩54,776 | ₩53,857 | ₩54,635 | +0.79% | 97.4만 |
|---|
| 2026.06.03 | ₩55,413 | ₩55,507 | ₩54,877 | ₩55,091 | -0.58% | 86.3만 |
|---|
| 2026.06.02 | ₩55,386 | ₩55,849 | ₩55,097 | ₩55,789 | +0.73% | 126.3만 |
|---|
| 2026.06.01 | ₩54,769 | ₩55,654 | ₩54,582 | ₩55,386 | +1.13% | 138.8만 |
|---|
| 2026.05.29 | ₩54,582 | ₩54,662 | ₩54,215 | ₩54,300 | -0.52% | 64.7만 |
|---|
| 2026.05.28 | ₩53,549 | ₩54,481 | ₩53,415 | ₩54,354 | +1.50% | 302만 |
|---|
| 2026.05.27 | ₩54,461 | ₩54,535 | ₩53,777 | ₩54,132 | -0.60% | 222.1만 |
|---|
| 2026.05.26 | ₩53,710 | ₩54,394 | ₩53,710 | ₩54,327 | +1.15% | 107.5만 |
|---|
| 2026.05.22 | ₩52,503 | ₩52,778 | ₩52,329 | ₩52,382 | -0.23% | 77.5만 |
|---|
| 2026.05.21 | ₩51,765 | ₩52,510 | ₩51,624 | ₩52,329 | +1.09% | 97.8만 |
|---|
| 2026.05.20 | ₩51,229 | ₩51,987 | ₩51,108 | ₩51,966 | +1.44% | 78.9만 |
|---|
| 2026.05.19 | ₩50,572 | ₩51,470 | ₩50,451 | ₩51,028 | +0.90% | 94.2만 |
|---|
| 2026.05.18 | ₩52,168 | ₩52,168 | ₩51,135 | ₩51,591 | -1.11% | 98.9만 |
|---|
| 2026.05.15 | ₩51,873 | ₩51,961 | ₩51,417 | ₩51,618 | -0.49% | 224.7만 |
|---|
| 2026.05.14 | ₩53,200 | ₩53,515 | ₩52,999 | ₩53,415 | +0.40% | 116.3만 |
|---|
| 2026.05.13 | ₩52,785 | ₩53,455 | ₩52,597 | ₩53,308 | +0.99% | 361.7만 |
|---|
| 2026.05.12 | ₩52,637 | ₩52,858 | ₩51,725 | ₩52,315 | -0.61% | 63.8만 |
|---|
| 2026.05.11 | ₩53,804 | ₩54,072 | ₩53,656 | ₩53,924 | +0.22% | 95.3만 |
|---|
| 2026.05.08 | ₩53,442 | ₩53,938 | ₩53,376 | ₩53,938 | +0.93% | 82.1만 |
|---|
| 2026.05.07 | ₩53,656 | ₩53,670 | ₩52,798 | ₩52,865 | -1.47% | 101.9만 |
|---|
| 2026.05.06 | ₩53,120 | ₩53,609 | ₩52,865 | ₩53,509 | +0.73% | 80.6만 |
|---|
| 2026.05.05 | ₩51,765 | ₩52,315 | ₩51,765 | ₩52,141 | +0.73% | 147.7만 |
|---|
| 2026.05.04 | ₩51,323 | ₩51,685 | ₩50,880 | ₩51,081 | -0.47% | 99.8만 |
|---|
| 2026.05.01 | ₩50,934 | ₩51,658 | ₩50,934 | ₩51,202 | +0.53% | 57.2만 |
|---|
| 2026.04.30 | ₩50,545 | ₩51,242 | ₩50,270 | ₩51,122 | +1.14% | 103만 |
|---|
| 2026.04.29 | ₩50,397 | ₩50,418 | ₩49,921 | ₩50,102 | -0.59% | 124.1만 |
|---|
| 2026.04.28 | ₩50,129 | ₩50,384 | ₩49,982 | ₩50,330 | +0.40% | 382만 |
|---|
| 2026.04.27 | ₩50,907 | ₩50,961 | ₩50,605 | ₩50,706 | -0.40% | 65.3만 |
|---|
| 2026.04.24 | ₩50,532 | ₩50,894 | ₩50,350 | ₩50,800 | +0.53% | 73.5만 |
|---|
| 2026.04.23 | ₩50,143 | ₩50,371 | ₩49,298 | ₩49,794 | -0.70% | 286.1만 |
|---|
| 2026.04.22 | ₩50,344 | ₩50,719 | ₩50,290 | ₩50,679 | +0.67% | 56.2만 |
|---|
| 2026.04.21 | ₩50,518 | ₩50,605 | ₩49,633 | ₩49,700 | -1.62% | 64.5만 |
|---|
| 2026.04.20 | ₩50,371 | ₩50,491 | ₩50,163 | ₩50,438 | +0.13% | 74.9만 |
|---|
| 2026.04.17 | ₩50,692 | ₩51,209 | ₩50,585 | ₩50,773 | +0.16% | 113.7만 |
|---|
| 2026.04.16 | ₩49,834 | ₩49,995 | ₩49,499 | ₩49,807 | -0.05% | 85.1만 |
|---|
| 2026.04.15 | ₩49,526 | ₩49,687 | ₩49,325 | ₩49,593 | +0.14% | 109.6만 |
|---|
| 2026.04.14 | ₩49,190 | ₩49,673 | ₩48,962 | ₩49,646 | +0.93% | 82.8만 |
|---|
| 2026.04.13 | ₩47,983 | ₩48,869 | ₩47,943 | ₩48,828 | +1.76% | 89.6만 |
|---|
| 2026.04.10 | ₩48,466 | ₩48,594 | ₩48,198 | ₩48,359 | -0.22% | 47.7만 |
|---|
| 2026.04.09 | ₩47,836 | ₩48,292 | ₩47,501 | ₩48,104 | +0.56% | 95.1만 |
|---|
| 2026.04.08 | ₩48,279 | ₩48,614 | ₩47,782 | ₩48,211 | -0.14% | 87만 |
|---|
| 2026.04.07 | ₩45,650 | ₩45,824 | ₩45,047 | ₩45,811 | +0.35% | 108.2만 |
|---|
| 2026.04.06 | ₩45,570 | ₩45,878 | ₩45,409 | ₩45,677 | +0.24% | 102.8만 |
|---|
| 2026.04.02 | ₩44,456 | ₩45,623 | ₩44,410 | ₩45,328 | +1.96% | 102.9만 |
|---|
| 2026.04.01 | ₩45,690 | ₩46,186 | ₩45,596 | ₩45,771 | +0.18% | 190만 |
|---|
| 2026.03.31 | ₩44,027 | ₩45,429 | ₩43,987 | ₩45,409 | +3.14% | 176.5만 |
|---|
| 2026.03.30 | ₩44,430 | ₩44,456 | ₩43,638 | ₩43,866 | -1.27% | 118.8만 |
|---|
| 2026.03.27 | ₩44,376 | ₩44,631 | ₩44,074 | ₩44,202 | -0.39% | 170만 |
|---|
| 2026.03.26 | ₩45,033 | ₩45,301 | ₩44,363 | ₩44,363 | -1.49% | 191.6만 |
|---|
| 2026.03.25 | ₩45,918 | ₩46,133 | ₩45,616 | ₩45,838 | -0.18% | 80.4만 |
|---|
| 2026.03.24 | ₩44,819 | ₩45,409 | ₩44,778 | ₩45,127 | +0.69% | 154.5만 |
|---|
| 2026.03.23 | ₩45,610 | ₩46,287 | ₩45,288 | ₩45,905 | +0.65% | 141.1만 |
|---|
| 2026.03.20 | ₩45,650 | ₩45,717 | ₩44,450 | ₩44,577 | -2.35% | 254.2만 |
|---|
| 2026.03.19 | ₩45,221 | ₩46,327 | ₩45,114 | ₩46,106 | +1.96% | 113만 |
|---|
| 2026.03.18 | ₩46,629 | ₩46,803 | ₩45,985 | ₩45,999 | -1.35% | 128.7만 |
|---|
| 2026.03.17 | ₩47,125 | ₩47,159 | ₩46,770 | ₩46,924 | -0.43% | 164.2만 |
|---|
| 2026.03.16 | ₩46,401 | ₩46,837 | ₩46,354 | ₩46,669 | +0.58% | 97.1만 |
|---|
| 2026.03.13 | ₩46,160 | ₩46,435 | ₩45,362 | ₩45,449 | -1.54% | 147.9만 |
|---|
| 2026.03.12 | ₩46,428 | ₩46,428 | ₩45,543 | ₩45,610 | -1.76% | 140.2만 |
|---|
| 2026.03.11 | ₩46,897 | ₩47,232 | ₩46,695 | ₩47,018 | +0.26% | 131.2만 |
|---|
| 2026.03.10 | ₩46,884 | ₩47,769 | ₩46,616 | ₩46,897 | +0.03% | 129만 |
|---|
| 2026.03.09 | ₩45,422 | ₩46,951 | ₩45,087 | ₩46,830 | +3.10% | 167.9만 |
|---|
| 2026.03.06 | ₩45,570 | ₩46,240 | ₩45,422 | ₩45,945 | +0.82% | 92.9만 |
|---|
| 2026.03.05 | ₩46,562 | ₩46,857 | ₩45,583 | ₩46,160 | -0.86% | 127.2만 |
|---|
| 2026.03.04 | ₩46,870 | ₩47,541 | ₩46,562 | ₩47,206 | +0.72% | 141.2만 |
|---|
| 2026.03.03 | ₩46,414 | ₩47,065 | ₩45,485 | ₩46,750 | +0.72% | 221만 |
|---|
| 2026.03.02 | ₩48,574 | ₩49,311 | ₩48,574 | ₩49,083 | +1.05% | 200.4만 |
|---|
| 2026.02.27 | ₩49,553 | ₩49,941 | ₩49,479 | ₩49,901 | +0.70% | 71.9만 |
|---|
| 2026.02.26 | ₩50,304 | ₩50,350 | ₩49,465 | ₩49,915 | -0.77% | 132.4만 |
|---|
| 2026.02.25 | ₩50,464 | ₩50,464 | ₩50,149 | ₩50,384 | -0.16% | 84.6만 |
|---|
| 2026.02.24 | ₩49,526 | ₩50,035 | ₩49,465 | ₩49,874 | +0.70% | 210.4만 |
|---|
| 2026.02.23 | ₩49,378 | ₩49,553 | ₩49,016 | ₩49,137 | -0.49% | 105.8만 |
|---|
| 2026.02.20 | ₩48,641 | ₩49,633 | ₩48,533 | ₩49,633 | +2.04% | 160만 |
|---|
| 2026.02.19 | ₩48,493 | ₩48,641 | ₩48,292 | ₩48,641 | +0.30% | 101.9만 |
|---|
| 2026.02.18 | ₩48,614 | ₩49,009 | ₩48,533 | ₩48,748 | +0.28% | 91.4만 |
|---|
| 2026.02.17 | ₩48,346 | ₩48,647 | ₩47,977 | ₩48,506 | +0.33% | 92.3만 |
|---|
| 2026.02.13 | ₩48,453 | ₩48,744 | ₩47,997 | ₩48,667 | +0.44% | 75만 |
|---|
| 2026.02.12 | ₩49,284 | ₩49,284 | ₩48,386 | ₩48,453 | -1.69% | 90.7만 |
|---|
| 2026.02.11 | ₩48,667 | ₩49,095 | ₩48,453 | ₩49,056 | +0.80% | 112.7만 |
|---|
| 2026.02.10 | ₩48,386 | ₩48,464 | ₩48,198 | ₩48,319 | -0.14% | 85.9만 |
|---|
| 2026.02.09 | ₩47,742 | ₩48,305 | ₩47,702 | ₩48,238 | +1.04% | 119.1만 |
|---|
| 2026.02.06 | ₩47,273 | ₩47,789 | ₩47,098 | ₩47,782 | +1.08% | 67.1만 |
|---|
| 2026.02.05 | ₩46,629 | ₩47,051 | ₩46,455 | ₩46,629 | 0.00% | 112.3만 |
|---|
| 2026.02.04 | ₩47,729 | ₩47,729 | ₩46,709 | ₩46,897 | -1.74% | 173.2만 |
|---|
| 2026.02.03 | ₩47,581 | ₩47,782 | ₩46,984 | ₩47,393 | -0.39% | 156.7만 |
|---|
| 2026.02.02 | ₩46,549 | ₩47,259 | ₩46,522 | ₩47,165 | +1.33% | 139.9만 |
|---|
| 2026.01.30 | ₩47,487 | ₩47,662 | ₩46,777 | ₩46,991 | -1.04% | 136.1만 |
|---|
| 2026.01.29 | ₩48,332 | ₩48,346 | ₩47,313 | ₩47,930 | -0.83% | 120.6만 |
|---|
| 2026.01.28 | ₩48,211 | ₩48,279 | ₩47,916 | ₩48,185 | -0.06% | 89.3만 |
|---|
| 2026.01.27 | ₩47,608 | ₩47,896 | ₩47,554 | ₩47,849 | +0.51% | 75.1만 |
|---|
| 2026.01.26 | ₩46,937 | ₩47,192 | ₩46,823 | ₩47,058 | +0.26% | 81.8만 |
|---|
| 2026.01.23 | ₩46,562 | ₩47,000 | ₩46,432 | ₩46,951 | +0.84% | 58.6만 |
|---|
| 2026.01.22 | ₩46,616 | ₩46,830 | ₩46,471 | ₩46,669 | +0.12% | 81만 |
|---|
| 2026.01.21 | ₩46,133 | ₩46,475 | ₩45,973 | ₩46,267 | +0.29% | 111.8만 |
|---|
| 2026.01.20 | ₩45,623 | ₩45,958 | ₩45,570 | ₩45,650 | +0.06% | 109.7만 |
|---|
| 2026.01.16 | ₩46,052 | ₩46,118 | ₩45,784 | ₩45,985 | -0.15% | 85.7만 |
|---|
| 2026.01.15 | ₩46,227 | ₩46,381 | ₩46,052 | ₩46,160 | -0.15% | 78.3만 |
|---|
| 2026.01.14 | ₩45,744 | ₩45,918 | ₩45,623 | ₩45,918 | +0.38% | 74.2만 |
|---|
| 2026.01.13 | ₩45,891 | ₩45,905 | ₩45,575 | ₩45,690 | -0.44% | 58.4만 |
|---|
| 2026.01.12 | ₩45,529 | ₩46,052 | ₩45,529 | ₩46,012 | +1.06% | 71.4만 |
|---|
| 2026.01.09 | ₩45,261 | ₩45,442 | ₩45,107 | ₩45,435 | +0.39% | 238.5만 |
|---|
| 2026.01.08 | ₩45,140 | ₩45,234 | ₩45,040 | ₩45,234 | +0.21% | 86.3만 |
|---|
| 2026.01.07 | ₩45,435 | ₩45,435 | ₩45,201 | ₩45,248 | -0.41% | 87.2만 |
|---|
| 2026.01.06 | ₩45,328 | ₩45,647 | ₩45,328 | ₩45,556 | +0.50% | 71.9만 |
|---|
| 2026.01.05 | ₩44,939 | ₩45,214 | ₩44,819 | ₩45,194 | +0.57% | 88.6만 |
|---|
| 2026.01.02 | ₩44,577 | ₩44,792 | ₩44,497 | ₩44,778 | +0.45% | 76만 |
|---|
| 2025.12.31 | ₩43,786 | ₩43,840 | ₩43,665 | ₩43,679 | -0.25% | 76.9만 |
|---|
| 2025.12.30 | ₩43,799 | ₩43,866 | ₩43,732 | ₩43,799 | 0.00% | 62.4만 |
|---|
| 2025.12.29 | ₩43,598 | ₩43,692 | ₩43,504 | ₩43,692 | +0.22% | 61.2만 |
|---|
| 2025.12.26 | ₩43,732 | ₩43,806 | ₩43,437 | ₩43,799 | +0.15% | 49.4만 |
|---|
| 2025.12.24 | ₩43,531 | ₩43,558 | ₩43,437 | ₩43,531 | 0.00% | 23.3만 |
|---|
| 2025.12.23 | ₩43,156 | ₩43,451 | ₩43,136 | ₩43,451 | +0.68% | 105.3만 |
|---|
| 2025.12.22 | ₩43,196 | ₩43,276 | ₩43,028 | ₩43,196 | 0.00% | 99만 |
|---|
| 2025.12.19 | ₩42,901 | ₩43,058 | ₩42,733 | ₩42,954 | +0.13% | 80.8만 |
|---|
| 2025.12.18 | ₩42,659 | ₩42,760 | ₩42,492 | ₩42,552 | -0.25% | 219.5만 |
|---|
| 2025.12.17 | ₩42,606 | ₩42,619 | ₩42,063 | ₩42,096 | -1.20% | 90.1만 |
|---|
| 2025.12.16 | ₩42,364 | ₩42,472 | ₩42,203 | ₩42,378 | +0.03% | 74.3만 |
|---|
| 2025.12.15 | ₩43,250 | ₩43,256 | ₩42,934 | ₩42,954 | -0.68% | 78만 |
|---|
| 2025.12.12 | ₩43,451 | ₩43,518 | ₩42,847 | ₩42,981 | -1.08% | 57.8만 |
|---|
| 2025.12.11 | ₩43,303 | ₩43,477 | ₩43,149 | ₩43,424 | +0.28% | 59.9만 |
|---|
| 2025.12.10 | ₩43,491 | ₩43,675 | ₩43,209 | ₩43,585 | +0.22% | 69.7만 |
|---|
| 2025.12.09 | ₩43,075 | ₩43,263 | ₩43,022 | ₩43,263 | +0.44% | 45.5만 |
|---|
| 2025.12.08 | ₩43,410 | ₩43,410 | ₩43,122 | ₩43,276 | -0.31% | 70.5만 |
|---|
| 2025.12.05 | ₩43,451 | ₩43,612 | ₩43,276 | ₩43,290 | -0.37% | 68만 |
|---|
| 2025.12.04 | ₩43,156 | ₩43,156 | ₩42,956 | ₩43,035 | -0.28% | 48.9만 |
|---|
| 2025.12.03 | ₩42,914 | ₩43,102 | ₩42,887 | ₩43,075 | +0.37% | 57.2만 |
|---|
| 2025.12.02 | ₩43,022 | ₩43,107 | ₩42,874 | ₩43,048 | +0.06% | 51.2만 |
|---|
| 2025.12.01 | ₩42,954 | ₩43,142 | ₩42,934 | ₩43,008 | +0.12% | 67.7만 |
|---|
| 2025.11.28 | ₩42,995 | ₩43,115 | ₩42,914 | ₩43,115 | +0.28% | 17.3만 |
|---|
| 2025.11.26 | ₩42,861 | ₩43,028 | ₩42,747 | ₩42,968 | +0.25% | 55.5만 |
|---|
| 2025.11.25 | ₩42,525 | ₩42,686 | ₩42,203 | ₩42,686 | +0.38% | 62.9만 |
|---|
| 2025.11.24 | ₩42,123 | ₩42,545 | ₩41,841 | ₩42,512 | +0.92% | 57.4만 |
|---|
| 2025.11.21 | ₩41,748 | ₩42,271 | ₩41,560 | ₩42,123 | +0.90% | 79.5만 |
|---|
| 2025.11.20 | ₩43,156 | ₩43,188 | ₩42,150 | ₩42,177 | -2.27% | 103.7만 |
|---|
| 2025.11.19 | ₩42,914 | ₩42,941 | ₩42,499 | ₩42,686 | -0.53% | 70.5만 |
|---|
| 2025.11.18 | ₩42,686 | ₩42,995 | ₩42,539 | ₩42,861 | +0.41% | 115.1만 |
|---|
| 2025.11.17 | ₩43,209 | ₩43,512 | ₩42,941 | ₩43,089 | -0.28% | 51.2만 |
|---|
| 2025.11.14 | ₩43,330 | ₩43,819 | ₩42,954 | ₩43,585 | +0.59% | 78.2만 |
|---|
| 2025.11.13 | ₩44,041 | ₩44,068 | ₩43,451 | ₩43,545 | -1.13% | 42.7만 |
|---|
| 2025.11.12 | ₩44,041 | ₩44,041 | ₩43,880 | ₩44,014 | -0.06% | 42.9만 |
|---|
| 2025.11.11 | ₩43,933 | ₩44,049 | ₩43,810 | ₩43,947 | +0.03% | 52만 |
|---|
| 2025.11.10 | ₩43,759 | ₩43,960 | ₩43,625 | ₩43,920 | +0.37% | 80.4만 |
|---|
| 2025.11.07 | ₩42,941 | ₩43,223 | ₩42,673 | ₩43,223 | +0.66% | 64.6만 |
|---|
| 2025.11.06 | ₩43,652 | ₩43,705 | ₩43,209 | ₩43,370 | -0.65% | 53.9만 |
|---|
| 2025.11.05 | ₩43,330 | ₩43,759 | ₩43,263 | ₩43,665 | +0.77% | 71만 |
|---|
| 2025.11.04 | ₩43,384 | ₩43,638 | ₩43,276 | ₩43,303 | -0.19% | 38.9만 |
|---|
| 2025.11.03 | ₩44,068 | ₩44,148 | ₩43,866 | ₩44,081 | +0.03% | 69만 |
|---|
| 2025.10.31 | ₩43,786 | ₩43,840 | ₩43,587 | ₩43,786 | 0.00% | 63.7만 |
|---|
| 2025.10.30 | ₩43,826 | ₩44,027 | ₩43,791 | ₩43,840 | +0.03% | 46.9만 |
|---|
| 2025.10.29 | ₩44,510 | ₩44,537 | ₩44,135 | ₩44,322 | -0.42% | 81.5만 |
|---|
| 2025.10.28 | ₩43,893 | ₩44,161 | ₩43,786 | ₩44,121 | +0.52% | 49.9만 |
|---|
| 2025.10.27 | ₩44,094 | ₩44,121 | ₩43,940 | ₩44,121 | +0.06% | 62.5만 |
|---|
| 2025.10.24 | ₩43,732 | ₩43,746 | ₩43,585 | ₩43,638 | -0.21% | 54.2만 |
|---|
| 2025.10.23 | ₩43,156 | ₩43,477 | ₩43,098 | ₩43,410 | +0.59% | 41.4만 |
|---|
| 2025.10.22 | ₩43,169 | ₩43,338 | ₩42,839 | ₩43,062 | -0.25% | 57.4만 |
|---|
| 2025.10.21 | ₩43,223 | ₩43,223 | ₩43,022 | ₩43,048 | -0.40% | 52.8만 |
|---|
| 2025.10.20 | ₩43,209 | ₩43,538 | ₩43,196 | ₩43,491 | +0.65% | 40.9만 |
|---|
| 2025.10.17 | ₩42,633 | ₩43,022 | ₩42,633 | ₩42,954 | +0.75% | 72.3만 |
|---|
| 2025.10.16 | ₩43,062 | ₩43,263 | ₩42,861 | ₩42,995 | -0.16% | 56.3만 |
|---|
| 2025.10.15 | ₩42,740 | ₩42,874 | ₩42,472 | ₩42,740 | 0.00% | 61.2만 |
|---|
| 2025.10.14 | ₩41,721 | ₩42,304 | ₩41,667 | ₩42,002 | +0.68% | 55.2만 |
|---|
| 2025.10.13 | ₩42,418 | ₩42,566 | ₩42,244 | ₩42,405 | -0.03% | 39.8만 |
|---|
| 2025.10.10 | ₩42,767 | ₩42,843 | ₩41,163 | ₩41,224 | -3.61% | 114.5만 |
|---|