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 | ₩52,912 | ₩53,165 | ₩52,691 | ₩52,845 | -0.13% | 77.3만 |
| 2026.10.08 | ₩52,617 | ₩52,724 | ₩52,060 | ₩52,335 | -0.54% | 83.6만 |
| 2026.10.07 | ₩53,113 | ₩53,341 | ₩52,899 | ₩53,234 | +0.23% | 74.8만 |
| 2026.10.06 | ₩54,280 | ₩54,359 | ₩53,904 | ₩53,918 | -0.67% | 67.6만 |
| 2026.10.05 | ₩53,985 | ₩54,307 | ₩53,958 | ₩54,186 | +0.37% | 52.6만 |
| 2026.10.02 | ₩53,408 | ₩53,623 | ₩53,167 | ₩53,462 | +0.10% | 56.7만 |
| 2026.10.01 | ₩52,738 | ₩52,925 | ₩52,295 | ₩52,764 | +0.05% | 80.7만 |
| 2026.09.30 | ₩52,979 | ₩53,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,724 |
| -0.48% |
| 77만 |
| 2026.09.29 | ₩53,086 | ₩53,220 | ₩52,845 | ₩53,194 | +0.20% | 76.1만 |
|---|
| 2026.09.28 | ₩52,979 | ₩53,247 | ₩52,523 | ₩53,033 | +0.10% | 61.3만 |
|---|
| 2026.09.25 | ₩53,395 | ₩53,690 | ₩53,207 | ₩53,569 | +0.33% | 91.2만 |
|---|
| 2026.09.24 | ₩53,287 | ₩53,348 | ₩52,825 | ₩52,979 | -0.58% | 132.2만 |
|---|
| 2026.09.23 | ₩53,904 | ₩53,943 | ₩53,207 | ₩53,287 | -1.14% | 126.6만 |
|---|
| 2026.09.22 | ₩53,971 | ₩54,441 | ₩53,931 | ₩54,360 | +0.72% | 123.4만 |
|---|
| 2026.09.21 | ₩54,186 | ₩54,669 | ₩54,079 | ₩54,562 | +0.69% | 73.5만 |
|---|
| 2026.09.18 | ₩53,207 | ₩53,341 | ₩52,972 | ₩53,287 | +0.15% | 82.3만 |
|---|
| 2026.09.17 | ₩53,167 | ₩53,348 | ₩53,059 | ₩53,247 | +0.15% | 69.8만 |
|---|
| 2026.09.16 | ₩52,764 | ₩52,932 | ₩52,000 | ₩52,349 | -0.79% | 102.4만 |
|---|
| 2026.09.15 | ₩52,577 | ₩52,577 | ₩52,134 | ₩52,282 | -0.56% | 95.9만 |
|---|
| 2026.09.14 | ₩52,523 | ₩52,899 | ₩52,328 | ₩52,523 | 0.00% | 89.6만 |
|---|
| 2026.09.11 | ₩53,918 | ₩54,025 | ₩53,703 | ₩53,824 | -0.17% | 88.1만 |
|---|
| 2026.09.10 | ₩53,435 | ₩53,556 | ₩53,160 | ₩53,167 | -0.50% | 63만 |
|---|
| 2026.09.09 | ₩54,387 | ₩54,669 | ₩54,186 | ₩54,347 | -0.07% | 60.5만 |
|---|
| 2026.09.08 | ₩54,508 | ₩54,682 | ₩54,367 | ₩54,428 | -0.15% | 149.7만 |
|---|
| 2026.09.04 | ₩53,717 | ₩54,434 | ₩53,717 | ₩54,414 | +1.30% | 77.4만 |
|---|
| 2026.09.03 | ₩53,381 | ₩53,676 | ₩52,858 | ₩53,636 | +0.48% | 62.6만 |
|---|
| 2026.09.02 | ₩53,140 | ₩53,408 | ₩53,100 | ₩53,381 | +0.45% | 58.2만 |
|---|
| 2026.09.01 | ₩53,287 | ₩53,583 | ₩52,925 | ₩53,100 | -0.35% | 67.6만 |
|---|
| 2026.08.31 | ₩53,462 | ₩53,556 | ₩53,093 | ₩53,274 | -0.35% | 85.6만 |
|---|
| 2026.08.28 | ₩53,743 | ₩54,112 | ₩53,234 | ₩53,368 | -0.70% | 74.2만 |
|---|
| 2026.08.27 | ₩53,596 | ₩53,663 | ₩53,341 | ₩53,650 | +0.10% | 79.4만 |
|---|
| 2026.08.26 | ₩53,368 | ₩53,462 | ₩53,194 | ₩53,234 | -0.25% | 89.4만 |
|---|
| 2026.08.25 | ₩52,899 | ₩53,254 | ₩52,798 | ₩53,234 | +0.63% | 77.3만 |
|---|
| 2026.08.24 | ₩52,577 | ₩52,577 | ₩52,087 | ₩52,349 | -0.43% | 63.9만 |
|---|
| 2026.08.21 | ₩53,207 | ₩53,207 | ₩52,899 | ₩52,966 | -0.45% | 83.2만 |
|---|
| 2026.08.20 | ₩52,389 | ₩52,831 | ₩52,335 | ₩52,697 | +0.59% | 60.9만 |
|---|
| 2026.08.19 | ₩52,684 | ₩52,818 | ₩52,201 | ₩52,402 | -0.53% | 56.9만 |
|---|
| 2026.08.18 | ₩52,349 | ₩52,510 | ₩51,792 | ₩51,839 | -0.97% | 128.7만 |
|---|
| 2026.08.17 | ₩53,261 | ₩53,710 | ₩53,194 | ₩53,220 | -0.08% | 123.3만 |
|---|
| 2026.08.14 | ₩52,939 | ₩53,127 | ₩52,657 | ₩52,791 | -0.28% | 63.6만 |
|---|
| 2026.08.13 | ₩52,711 | ₩53,086 | ₩52,405 | ₩52,872 | +0.31% | 74.1만 |
|---|
| 2026.08.12 | ₩52,925 | ₩53,066 | ₩52,583 | ₩52,738 | -0.35% | 86.3만 |
|---|
| 2026.08.11 | ₩52,295 | ₩52,295 | ₩51,832 | ₩52,000 | -0.56% | 64.6만 |
|---|
| 2026.08.10 | ₩51,919 | ₩52,007 | ₩51,678 | ₩51,866 | -0.10% | 68.8만 |
|---|
| 2026.08.07 | ₩52,255 | ₩53,784 | ₩51,631 | ₩52,080 | -0.33% | 77.6만 |
|---|
| 2026.08.06 | ₩51,383 | ₩52,043 | ₩51,262 | ₩51,624 | +0.47% | 108.7만 |
|---|
| 2026.08.05 | ₩52,121 | ₩52,347 | ₩51,618 | ₩51,946 | -0.33% | 148.1만 |
|---|
| 2026.08.04 | ₩51,530 | ₩52,282 | ₩51,504 | ₩52,174 | +1.25% | 81.5만 |
|---|
| 2026.08.03 | ₩50,216 | ₩50,820 | ₩50,015 | ₩50,766 | +1.10% | 129.2만 |
|---|
| 2026.07.31 | ₩50,900 | ₩51,041 | ₩49,881 | ₩50,323 | -1.13% | 199.2만 |
|---|
| 2026.07.30 | ₩49,197 | ₩50,095 | ₩49,063 | ₩50,095 | +1.83% | 278.6만 |
|---|
| 2026.07.29 | ₩48,781 | ₩49,478 | ₩48,070 | ₩48,271 | -1.04% | 204.3만 |
|---|
| 2026.07.28 | ₩49,089 | ₩49,639 | ₩48,835 | ₩49,317 | +0.46% | 186.4만 |
|---|
| 2026.07.27 | ₩50,672 | ₩50,739 | ₩49,747 | ₩50,297 | -0.74% | 196.1만 |
|---|
| 2026.07.24 | ₩50,498 | ₩50,699 | ₩50,048 | ₩50,109 | -0.77% | 85.5만 |
|---|
| 2026.07.23 | ₩50,766 | ₩51,249 | ₩50,511 | ₩50,967 | +0.40% | 89.6만 |
|---|
| 2026.07.22 | ₩50,994 | ₩51,416 | ₩50,917 | ₩51,222 | +0.45% | 103.4만 |
|---|
| 2026.07.21 | ₩51,141 | ₩51,530 | ₩51,007 | ₩51,423 | +0.55% | 72.8만 |
|---|
| 2026.07.20 | ₩50,337 | ₩50,565 | ₩50,068 | ₩50,109 | -0.45% | 102.6만 |
|---|
| 2026.07.17 | ₩49,398 | ₩50,531 | ₩49,177 | ₩50,122 | +1.47% | 185.7만 |
|---|
| 2026.07.16 | ₩51,101 | ₩51,209 | ₩50,652 | ₩50,860 | -0.47% | 168만 |
|---|
| 2026.07.15 | ₩52,094 | ₩52,147 | ₩51,168 | ₩51,812 | -0.54% | 108.6만 |
|---|
| 2026.07.14 | ₩51,785 | ₩51,973 | ₩51,504 | ₩51,906 | +0.23% | 108.3만 |
|---|
| 2026.07.13 | ₩51,611 | ₩51,718 | ₩51,074 | ₩51,155 | -0.88% | 80.1만 |
|---|
| 2026.07.10 | ₩52,510 | ₩52,952 | ₩52,295 | ₩52,858 | +0.66% | 73.5만 |
|---|
| 2026.07.09 | ₩52,469 | ₩52,811 | ₩52,349 | ₩52,670 | +0.38% | 93.5만 |
|---|
| 2026.07.08 | ₩51,477 | ₩52,255 | ₩51,323 | ₩52,241 | +1.49% | 85.8만 |
|---|
| 2026.07.07 | ₩52,174 | ₩52,402 | ₩51,624 | ₩51,933 | -0.46% | 150.4만 |
|---|
| 2026.07.06 | ₩53,059 | ₩53,509 | ₩53,006 | ₩53,408 | +0.66% | 82.6만 |
|---|
| 2026.07.02 | ₩52,657 | ₩53,194 | ₩51,457 | ₩52,094 | -1.07% | 135.4만 |
|---|
| 2026.07.01 | ₩52,966 | ₩53,241 | ₩52,563 | ₩52,603 | -0.68% | 119.4만 |
|---|
| 2026.06.30 | ₩53,314 | ₩53,998 | ₩53,261 | ₩53,931 | +1.16% | 75.4만 |
|---|
| 2026.06.29 | ₩52,831 | ₩53,200 | ₩52,074 | ₩53,180 | +0.66% | 124.1만 |
|---|
| 2026.06.26 | ₩52,228 | ₩53,287 | ₩52,080 | ₩52,858 | +1.21% | 180.4만 |
|---|
| 2026.06.25 | ₩54,065 | ₩54,092 | ₩52,912 | ₩53,462 | -1.12% | 115.6만 |
|---|
| 2026.06.24 | ₩53,033 | ₩53,301 | ₩52,590 | ₩53,059 | +0.05% | 134.3만 |
|---|
| 2026.06.23 | ₩53,046 | ₩53,811 | ₩52,764 | ₩53,019 | -0.05% | 117.6만 |
|---|
| 2026.06.22 | ₩56,359 | ₩56,548 | ₩56,111 | ₩56,265 | -0.17% | 160.4만 |
|---|
| 2026.06.18 | ₩55,594 | ₩56,138 | ₩55,514 | ₩55,970 | +0.68% | 136.9만 |
|---|
| 2026.06.17 | ₩55,219 | ₩55,521 | ₩54,367 | ₩54,401 | -1.48% | 105.7만 |
|---|
| 2026.06.16 | ₩55,031 | ₩55,340 | ₩54,495 | ₩54,548 | -0.88% | 90만 |
|---|
| 2026.06.15 | ₩55,313 | ₩55,507 | ₩55,118 | ₩55,420 | +0.19% | 122.1만 |
|---|
| 2026.06.12 | ₩53,489 | ₩53,931 | ₩53,127 | ₩53,743 | +0.48% | 122.8만 |
|---|
| 2026.06.11 | ₩51,839 | ₩53,596 | ₩51,611 | ₩53,489 | +3.18% | 123.9만 |
|---|
| 2026.06.10 | ₩51,799 | ₩52,523 | ₩51,269 | ₩51,329 | -0.91% | 123만 |
|---|
| 2026.06.09 | ₩53,194 | ₩53,348 | ₩50,873 | ₩52,134 | -1.99% | 134.3만 |
|---|
| 2026.06.08 | ₩52,335 | ₩52,496 | ₩51,973 | ₩52,107 | -0.44% | 101.2만 |
|---|
| 2026.06.05 | ₩52,899 | ₩53,006 | ₩51,041 | ₩51,155 | -3.30% | 173.7만 |
|---|
| 2026.06.04 | ₩54,213 | ₩54,783 | ₩53,864 | ₩54,642 | +0.79% | 97.4만 |
|---|
| 2026.06.03 | ₩55,420 | ₩55,514 | ₩54,884 | ₩55,098 | -0.58% | 86.3만 |
|---|
| 2026.06.02 | ₩55,393 | ₩55,856 | ₩55,104 | ₩55,796 | +0.73% | 126.3만 |
|---|
| 2026.06.01 | ₩54,776 | ₩55,661 | ₩54,588 | ₩55,393 | +1.13% | 138.8만 |
|---|
| 2026.05.29 | ₩54,588 | ₩54,669 | ₩54,222 | ₩54,307 | -0.52% | 64.7만 |
|---|
| 2026.05.28 | ₩53,556 | ₩54,488 | ₩53,422 | ₩54,360 | +1.50% | 302만 |
|---|
| 2026.05.27 | ₩54,468 | ₩54,542 | ₩53,784 | ₩54,139 | -0.60% | 222.1만 |
|---|
| 2026.05.26 | ₩53,717 | ₩54,401 | ₩53,717 | ₩54,334 | +1.15% | 107.5만 |
|---|
| 2026.05.22 | ₩52,510 | ₩52,784 | ₩52,335 | ₩52,389 | -0.23% | 77.5만 |
|---|
| 2026.05.21 | ₩51,772 | ₩52,516 | ₩51,631 | ₩52,335 | +1.09% | 97.8만 |
|---|
| 2026.05.20 | ₩51,235 | ₩51,993 | ₩51,115 | ₩51,973 | +1.44% | 78.9만 |
|---|
| 2026.05.19 | ₩50,578 | ₩51,477 | ₩50,457 | ₩51,034 | +0.90% | 94.2만 |
|---|
| 2026.05.18 | ₩52,174 | ₩52,174 | ₩51,141 | ₩51,598 | -1.11% | 98.9만 |
|---|
| 2026.05.15 | ₩51,879 | ₩51,968 | ₩51,423 | ₩51,624 | -0.49% | 224.7만 |
|---|
| 2026.05.14 | ₩53,207 | ₩53,522 | ₩53,006 | ₩53,422 | +0.40% | 116.3만 |
|---|
| 2026.05.13 | ₩52,791 | ₩53,462 | ₩52,603 | ₩53,314 | +0.99% | 361.7만 |
|---|
| 2026.05.12 | ₩52,644 | ₩52,865 | ₩51,732 | ₩52,322 | -0.61% | 63.8만 |
|---|
| 2026.05.11 | ₩53,811 | ₩54,079 | ₩53,663 | ₩53,931 | +0.22% | 95.3만 |
|---|
| 2026.05.08 | ₩53,448 | ₩53,945 | ₩53,383 | ₩53,945 | +0.93% | 82.1만 |
|---|
| 2026.05.07 | ₩53,663 | ₩53,676 | ₩52,805 | ₩52,872 | -1.47% | 101.9만 |
|---|
| 2026.05.06 | ₩53,127 | ₩53,616 | ₩52,872 | ₩53,515 | +0.73% | 80.6만 |
|---|
| 2026.05.05 | ₩51,772 | ₩52,322 | ₩51,772 | ₩52,147 | +0.73% | 147.7만 |
|---|
| 2026.05.04 | ₩51,329 | ₩51,691 | ₩50,887 | ₩51,088 | -0.47% | 99.8만 |
|---|
| 2026.05.01 | ₩50,940 | ₩51,665 | ₩50,940 | ₩51,209 | +0.53% | 57.2만 |
|---|
| 2026.04.30 | ₩50,551 | ₩51,249 | ₩50,276 | ₩51,128 | +1.14% | 103만 |
|---|
| 2026.04.29 | ₩50,404 | ₩50,424 | ₩49,928 | ₩50,109 | -0.59% | 124.1만 |
|---|
| 2026.04.28 | ₩50,136 | ₩50,390 | ₩49,988 | ₩50,337 | +0.40% | 382만 |
|---|
| 2026.04.27 | ₩50,913 | ₩50,967 | ₩50,612 | ₩50,712 | -0.40% | 65.3만 |
|---|
| 2026.04.24 | ₩50,538 | ₩50,900 | ₩50,357 | ₩50,806 | +0.53% | 73.5만 |
|---|
| 2026.04.23 | ₩50,149 | ₩50,377 | ₩49,304 | ₩49,800 | -0.70% | 286.1만 |
|---|
| 2026.04.22 | ₩50,350 | ₩50,726 | ₩50,297 | ₩50,685 | +0.67% | 56.2만 |
|---|
| 2026.04.21 | ₩50,525 | ₩50,612 | ₩49,639 | ₩49,706 | -1.62% | 64.5만 |
|---|
| 2026.04.20 | ₩50,377 | ₩50,498 | ₩50,169 | ₩50,444 | +0.13% | 74.9만 |
|---|
| 2026.04.17 | ₩50,699 | ₩51,215 | ₩50,592 | ₩50,779 | +0.16% | 113.7만 |
|---|
| 2026.04.16 | ₩49,840 | ₩50,001 | ₩49,505 | ₩49,814 | -0.05% | 85.1만 |
|---|
| 2026.04.15 | ₩49,532 | ₩49,693 | ₩49,331 | ₩49,599 | +0.14% | 109.6만 |
|---|
| 2026.04.14 | ₩49,197 | ₩49,680 | ₩48,969 | ₩49,653 | +0.93% | 82.8만 |
|---|
| 2026.04.13 | ₩47,990 | ₩48,875 | ₩47,949 | ₩48,835 | +1.76% | 89.6만 |
|---|
| 2026.04.10 | ₩48,472 | ₩48,600 | ₩48,204 | ₩48,365 | -0.22% | 47.7만 |
|---|
| 2026.04.09 | ₩47,842 | ₩48,298 | ₩47,507 | ₩48,110 | +0.56% | 95.1만 |
|---|
| 2026.04.08 | ₩48,285 | ₩48,620 | ₩47,788 | ₩48,218 | -0.14% | 87만 |
|---|
| 2026.04.07 | ₩45,656 | ₩45,830 | ₩45,052 | ₩45,817 | +0.35% | 108.2만 |
|---|
| 2026.04.06 | ₩45,575 | ₩45,884 | ₩45,414 | ₩45,683 | +0.24% | 102.8만 |
|---|
| 2026.04.02 | ₩44,462 | ₩45,629 | ₩44,415 | ₩45,334 | +1.96% | 102.9만 |
|---|
| 2026.04.01 | ₩45,696 | ₩46,192 | ₩45,602 | ₩45,777 | +0.18% | 190만 |
|---|
| 2026.03.31 | ₩44,033 | ₩45,435 | ₩43,993 | ₩45,414 | +3.14% | 176.5만 |
|---|
| 2026.03.30 | ₩44,435 | ₩44,462 | ₩43,644 | ₩43,872 | -1.27% | 118.8만 |
|---|
| 2026.03.27 | ₩44,382 | ₩44,636 | ₩44,080 | ₩44,207 | -0.39% | 170만 |
|---|
| 2026.03.26 | ₩45,039 | ₩45,307 | ₩44,368 | ₩44,368 | -1.49% | 191.6만 |
|---|
| 2026.03.25 | ₩45,924 | ₩46,139 | ₩45,622 | ₩45,844 | -0.18% | 80.4만 |
|---|
| 2026.03.24 | ₩44,824 | ₩45,414 | ₩44,784 | ₩45,133 | +0.69% | 154.5만 |
|---|
| 2026.03.23 | ₩45,616 | ₩46,293 | ₩45,294 | ₩45,911 | +0.65% | 141.1만 |
|---|
| 2026.03.20 | ₩45,656 | ₩45,723 | ₩44,455 | ₩44,583 | -2.35% | 254.2만 |
|---|
| 2026.03.19 | ₩45,227 | ₩46,333 | ₩45,119 | ₩46,112 | +1.96% | 113만 |
|---|
| 2026.03.18 | ₩46,635 | ₩46,809 | ₩45,991 | ₩46,005 | -1.35% | 128.7만 |
|---|
| 2026.03.17 | ₩47,131 | ₩47,165 | ₩46,776 | ₩46,930 | -0.43% | 164.2만 |
|---|
| 2026.03.16 | ₩46,407 | ₩46,843 | ₩46,360 | ₩46,675 | +0.58% | 97.1만 |
|---|
| 2026.03.13 | ₩46,165 | ₩46,440 | ₩45,367 | ₩45,455 | -1.54% | 147.9만 |
|---|
| 2026.03.12 | ₩46,434 | ₩46,434 | ₩45,549 | ₩45,616 | -1.76% | 140.2만 |
|---|
| 2026.03.11 | ₩46,903 | ₩47,238 | ₩46,701 | ₩47,024 | +0.26% | 131.2만 |
|---|
| 2026.03.10 | ₩46,890 | ₩47,775 | ₩46,622 | ₩46,903 | +0.03% | 129만 |
|---|
| 2026.03.09 | ₩45,428 | ₩46,957 | ₩45,092 | ₩46,836 | +3.10% | 167.9만 |
|---|
| 2026.03.06 | ₩45,575 | ₩46,246 | ₩45,428 | ₩45,951 | +0.82% | 92.9만 |
|---|
| 2026.03.05 | ₩46,568 | ₩46,863 | ₩45,589 | ₩46,165 | -0.86% | 127.2만 |
|---|
| 2026.03.04 | ₩46,876 | ₩47,547 | ₩46,568 | ₩47,212 | +0.72% | 141.2만 |
|---|
| 2026.03.03 | ₩46,420 | ₩47,071 | ₩45,491 | ₩46,756 | +0.72% | 221만 |
|---|
| 2026.03.02 | ₩48,580 | ₩49,317 | ₩48,580 | ₩49,089 | +1.05% | 200.4만 |
|---|
| 2026.02.27 | ₩49,559 | ₩49,948 | ₩49,485 | ₩49,908 | +0.70% | 71.9만 |
|---|
| 2026.02.26 | ₩50,310 | ₩50,357 | ₩49,472 | ₩49,921 | -0.77% | 132.4만 |
|---|
| 2026.02.25 | ₩50,471 | ₩50,471 | ₩50,156 | ₩50,390 | -0.16% | 84.6만 |
|---|
| 2026.02.24 | ₩49,532 | ₩50,042 | ₩49,472 | ₩49,881 | +0.70% | 210.4만 |
|---|
| 2026.02.23 | ₩49,384 | ₩49,559 | ₩49,022 | ₩49,143 | -0.49% | 105.8만 |
|---|
| 2026.02.20 | ₩48,647 | ₩49,639 | ₩48,539 | ₩49,639 | +2.04% | 160만 |
|---|
| 2026.02.19 | ₩48,499 | ₩48,647 | ₩48,298 | ₩48,647 | +0.30% | 101.9만 |
|---|
| 2026.02.18 | ₩48,620 | ₩49,016 | ₩48,539 | ₩48,754 | +0.28% | 91.4만 |
|---|
| 2026.02.17 | ₩48,352 | ₩48,653 | ₩47,983 | ₩48,513 | +0.33% | 92.3만 |
|---|
| 2026.02.13 | ₩48,459 | ₩48,750 | ₩48,003 | ₩48,674 | +0.44% | 75만 |
|---|
| 2026.02.12 | ₩49,291 | ₩49,291 | ₩48,392 | ₩48,459 | -1.69% | 90.7만 |
|---|
| 2026.02.11 | ₩48,674 | ₩49,101 | ₩48,459 | ₩49,063 | +0.80% | 112.7만 |
|---|
| 2026.02.10 | ₩48,392 | ₩48,470 | ₩48,204 | ₩48,325 | -0.14% | 85.9만 |
|---|
| 2026.02.09 | ₩47,748 | ₩48,311 | ₩47,708 | ₩48,244 | +1.04% | 119.1만 |
|---|
| 2026.02.06 | ₩47,279 | ₩47,795 | ₩47,104 | ₩47,788 | +1.08% | 67.1만 |
|---|
| 2026.02.05 | ₩46,635 | ₩47,057 | ₩46,461 | ₩46,635 | 0.00% | 112.3만 |
|---|
| 2026.02.04 | ₩47,735 | ₩47,735 | ₩46,715 | ₩46,903 | -1.74% | 173.2만 |
|---|
| 2026.02.03 | ₩47,587 | ₩47,788 | ₩46,990 | ₩47,399 | -0.39% | 156.7만 |
|---|
| 2026.02.02 | ₩46,554 | ₩47,265 | ₩46,528 | ₩47,171 | +1.33% | 139.9만 |
|---|
| 2026.01.30 | ₩47,493 | ₩47,668 | ₩46,782 | ₩46,997 | -1.04% | 136.1만 |
|---|
| 2026.01.29 | ₩48,338 | ₩48,352 | ₩47,319 | ₩47,936 | -0.83% | 120.6만 |
|---|
| 2026.01.28 | ₩48,218 | ₩48,285 | ₩47,923 | ₩48,191 | -0.06% | 89.3만 |
|---|
| 2026.01.27 | ₩47,614 | ₩47,902 | ₩47,560 | ₩47,855 | +0.51% | 75.1만 |
|---|
| 2026.01.26 | ₩46,943 | ₩47,198 | ₩46,829 | ₩47,064 | +0.26% | 81.8만 |
|---|
| 2026.01.23 | ₩46,568 | ₩47,006 | ₩46,438 | ₩46,957 | +0.84% | 58.6만 |
|---|
| 2026.01.22 | ₩46,622 | ₩46,836 | ₩46,477 | ₩46,675 | +0.12% | 81만 |
|---|
| 2026.01.21 | ₩46,139 | ₩46,481 | ₩45,979 | ₩46,273 | +0.29% | 111.8만 |
|---|
| 2026.01.20 | ₩45,629 | ₩45,964 | ₩45,575 | ₩45,656 | +0.06% | 109.7만 |
|---|
| 2026.01.16 | ₩46,058 | ₩46,124 | ₩45,790 | ₩45,991 | -0.15% | 85.7만 |
|---|
| 2026.01.15 | ₩46,233 | ₩46,387 | ₩46,058 | ₩46,165 | -0.15% | 78.3만 |
|---|
| 2026.01.14 | ₩45,750 | ₩45,924 | ₩45,629 | ₩45,924 | +0.38% | 74.2만 |
|---|
| 2026.01.13 | ₩45,897 | ₩45,911 | ₩45,581 | ₩45,696 | -0.44% | 58.4만 |
|---|
| 2026.01.12 | ₩45,535 | ₩46,058 | ₩45,535 | ₩46,018 | +1.06% | 71.4만 |
|---|
| 2026.01.09 | ₩45,267 | ₩45,448 | ₩45,113 | ₩45,441 | +0.39% | 238.5만 |
|---|
| 2026.01.08 | ₩45,146 | ₩45,240 | ₩45,046 | ₩45,240 | +0.21% | 86.3만 |
|---|
| 2026.01.07 | ₩45,441 | ₩45,441 | ₩45,206 | ₩45,253 | -0.41% | 87.2만 |
|---|
| 2026.01.06 | ₩45,334 | ₩45,653 | ₩45,334 | ₩45,562 | +0.50% | 71.9만 |
|---|
| 2026.01.05 | ₩44,945 | ₩45,220 | ₩44,824 | ₩45,200 | +0.57% | 88.6만 |
|---|
| 2026.01.02 | ₩44,583 | ₩44,797 | ₩44,502 | ₩44,784 | +0.45% | 76만 |
|---|
| 2025.12.31 | ₩43,791 | ₩43,845 | ₩43,671 | ₩43,684 | -0.25% | 76.9만 |
|---|
| 2025.12.30 | ₩43,805 | ₩43,872 | ₩43,738 | ₩43,805 | 0.00% | 62.4만 |
|---|
| 2025.12.29 | ₩43,604 | ₩43,698 | ₩43,510 | ₩43,698 | +0.22% | 61.2만 |
|---|
| 2025.12.26 | ₩43,738 | ₩43,812 | ₩43,443 | ₩43,805 | +0.15% | 49.4만 |
|---|
| 2025.12.24 | ₩43,537 | ₩43,563 | ₩43,443 | ₩43,537 | 0.00% | 23.3만 |
|---|
| 2025.12.23 | ₩43,161 | ₩43,456 | ₩43,141 | ₩43,456 | +0.68% | 105.3만 |
|---|
| 2025.12.22 | ₩43,201 | ₩43,282 | ₩43,034 | ₩43,201 | 0.00% | 99만 |
|---|
| 2025.12.19 | ₩42,906 | ₩43,063 | ₩42,739 | ₩42,960 | +0.13% | 80.8만 |
|---|
| 2025.12.18 | ₩42,665 | ₩42,765 | ₩42,497 | ₩42,558 | -0.25% | 219.5만 |
|---|
| 2025.12.17 | ₩42,611 | ₩42,625 | ₩42,068 | ₩42,102 | -1.20% | 90.1만 |
|---|
| 2025.12.16 | ₩42,370 | ₩42,477 | ₩42,209 | ₩42,383 | +0.03% | 74.3만 |
|---|
| 2025.12.15 | ₩43,255 | ₩43,262 | ₩42,940 | ₩42,960 | -0.68% | 78만 |
|---|
| 2025.12.12 | ₩43,456 | ₩43,523 | ₩42,853 | ₩42,987 | -1.08% | 57.8만 |
|---|
| 2025.12.11 | ₩43,309 | ₩43,483 | ₩43,154 | ₩43,429 | +0.28% | 59.9만 |
|---|
| 2025.12.10 | ₩43,496 | ₩43,680 | ₩43,215 | ₩43,590 | +0.22% | 69.7만 |
|---|
| 2025.12.09 | ₩43,081 | ₩43,268 | ₩43,027 | ₩43,268 | +0.44% | 45.5만 |
|---|
| 2025.12.08 | ₩43,416 | ₩43,416 | ₩43,128 | ₩43,282 | -0.31% | 70.5만 |
|---|
| 2025.12.05 | ₩43,456 | ₩43,617 | ₩43,282 | ₩43,295 | -0.37% | 68만 |
|---|
| 2025.12.04 | ₩43,161 | ₩43,161 | ₩42,961 | ₩43,040 | -0.28% | 48.9만 |
|---|
| 2025.12.03 | ₩42,920 | ₩43,107 | ₩42,893 | ₩43,081 | +0.37% | 57.2만 |
|---|
| 2025.12.02 | ₩43,027 | ₩43,113 | ₩42,879 | ₩43,054 | +0.06% | 51.2만 |
|---|
| 2025.12.01 | ₩42,960 | ₩43,148 | ₩42,940 | ₩43,014 | +0.12% | 67.7만 |
|---|
| 2025.11.28 | ₩43,000 | ₩43,121 | ₩42,920 | ₩43,121 | +0.28% | 17.3만 |
|---|
| 2025.11.26 | ₩42,866 | ₩43,034 | ₩42,752 | ₩42,973 | +0.25% | 55.5만 |
|---|
| 2025.11.25 | ₩42,531 | ₩42,692 | ₩42,209 | ₩42,692 | +0.38% | 62.9만 |
|---|
| 2025.11.24 | ₩42,128 | ₩42,551 | ₩41,847 | ₩42,517 | +0.92% | 57.4만 |
|---|
| 2025.11.21 | ₩41,753 | ₩42,276 | ₩41,565 | ₩42,128 | +0.90% | 79.5만 |
|---|
| 2025.11.20 | ₩43,161 | ₩43,193 | ₩42,155 | ₩42,182 | -2.27% | 103.7만 |
|---|
| 2025.11.19 | ₩42,920 | ₩42,947 | ₩42,504 | ₩42,692 | -0.53% | 70.5만 |
|---|
| 2025.11.18 | ₩42,692 | ₩43,000 | ₩42,544 | ₩42,866 | +0.41% | 115.1만 |
|---|
| 2025.11.17 | ₩43,215 | ₩43,518 | ₩42,947 | ₩43,094 | -0.28% | 51.2만 |
|---|
| 2025.11.14 | ₩43,335 | ₩43,825 | ₩42,960 | ₩43,590 | +0.59% | 78.2만 |
|---|
| 2025.11.13 | ₩44,046 | ₩44,073 | ₩43,456 | ₩43,550 | -1.13% | 42.7만 |
|---|
| 2025.11.12 | ₩44,046 | ₩44,046 | ₩43,885 | ₩44,019 | -0.06% | 42.9만 |
|---|
| 2025.11.11 | ₩43,939 | ₩44,054 | ₩43,816 | ₩43,952 | +0.03% | 52만 |
|---|
| 2025.11.10 | ₩43,765 | ₩43,966 | ₩43,631 | ₩43,926 | +0.37% | 80.4만 |
|---|
| 2025.11.07 | ₩42,947 | ₩43,228 | ₩42,678 | ₩43,228 | +0.66% | 64.6만 |
|---|
| 2025.11.06 | ₩43,657 | ₩43,711 | ₩43,215 | ₩43,376 | -0.65% | 53.9만 |
|---|
| 2025.11.05 | ₩43,335 | ₩43,765 | ₩43,268 | ₩43,671 | +0.77% | 71만 |
|---|
| 2025.11.04 | ₩43,389 | ₩43,644 | ₩43,282 | ₩43,309 | -0.19% | 38.9만 |
|---|
| 2025.11.03 | ₩44,073 | ₩44,154 | ₩43,872 | ₩44,087 | +0.03% | 69만 |
|---|
| 2025.10.31 | ₩43,791 | ₩43,845 | ₩43,593 | ₩43,791 | 0.00% | 63.7만 |
|---|
| 2025.10.30 | ₩43,832 | ₩44,033 | ₩43,797 | ₩43,845 | +0.03% | 46.9만 |
|---|
| 2025.10.29 | ₩44,516 | ₩44,543 | ₩44,140 | ₩44,328 | -0.42% | 81.5만 |
|---|
| 2025.10.28 | ₩43,899 | ₩44,167 | ₩43,791 | ₩44,127 | +0.52% | 49.9만 |
|---|
| 2025.10.27 | ₩44,100 | ₩44,127 | ₩43,946 | ₩44,127 | +0.06% | 62.5만 |
|---|
| 2025.10.24 | ₩43,738 | ₩43,751 | ₩43,590 | ₩43,644 | -0.21% | 54.2만 |
|---|
| 2025.10.23 | ₩43,161 | ₩43,483 | ₩43,103 | ₩43,416 | +0.59% | 41.4만 |
|---|
| 2025.10.22 | ₩43,175 | ₩43,344 | ₩42,845 | ₩43,067 | -0.25% | 57.4만 |
|---|
| 2025.10.21 | ₩43,228 | ₩43,228 | ₩43,027 | ₩43,054 | -0.40% | 52.8만 |
|---|
| 2025.10.20 | ₩43,215 | ₩43,543 | ₩43,201 | ₩43,496 | +0.65% | 40.9만 |
|---|
| 2025.10.17 | ₩42,638 | ₩43,027 | ₩42,638 | ₩42,960 | +0.75% | 72.3만 |
|---|
| 2025.10.16 | ₩43,067 | ₩43,268 | ₩42,866 | ₩43,000 | -0.16% | 56.3만 |
|---|
| 2025.10.15 | ₩42,745 | ₩42,879 | ₩42,477 | ₩42,745 | 0.00% | 61.2만 |
|---|
| 2025.10.14 | ₩41,726 | ₩42,309 | ₩41,672 | ₩42,008 | +0.68% | 55.2만 |
|---|
| 2025.10.13 | ₩42,423 | ₩42,571 | ₩42,249 | ₩42,410 | -0.03% | 39.8만 |
|---|
| 2025.10.10 | ₩42,772 | ₩42,849 | ₩41,168 | ₩41,230 | -3.61% | 114.5만 |
|---|