시장 데이터를 불러오는 중
전체 종목
Dimensional International Core Equity Market ETF 과거 주가
Dimensional International Core Equity Market ETF · DFAI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional International Core Equity Market ETF · DFAI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,262 | ₩55,423 | ₩55,175 | ₩55,396 | +0.24% | 323.8만 |
| 2026.10.08 | ₩54,901 | ₩55,068 | ₩54,659 | ₩55,035 | +0.24% | 197.2만 |
| 2026.10.07 | ₩55,115 | ₩55,221 | ₩54,941 | ₩55,142 | +0.05% | 200.6만 |
| 2026.10.06 | ₩55,865 | ₩56,006 | ₩55,765 | ₩55,785 | -0.14% | 205.4만 |
| 2026.10.05 | ₩55,477 | ₩55,752 | ₩55,222 | ₩55,651 | +0.31% | 171.5만 |
| 2026.10.02 | ₩55,437 | ₩55,693 | ₩55,262 | ₩55,638 | +0.36% | 192.2만 |
| 2026.10.01 | ₩55,316 | ₩55,317 | ₩54,767 | ₩55,021 | -0.53% | 256.1만 |
| 2026.09.30 | ₩56,053 | ₩56,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,517 |
| -0.96% |
| 191.2만 |
| 2026.09.29 | ₩55,959 | ₩55,959 | ₩55,470 | ₩55,812 | -0.26% | 233.6만 |
|---|
| 2026.09.28 | ₩56,133 | ₩56,401 | ₩55,886 | ₩56,133 | 0.00% | 160.2만 |
|---|
| 2026.09.25 | ₩56,187 | ₩56,455 | ₩56,040 | ₩56,415 | +0.41% | 236.4만 |
|---|
| 2026.09.24 | ₩55,879 | ₩56,120 | ₩55,624 | ₩55,919 | +0.07% | 194.8만 |
|---|
| 2026.09.23 | ₩56,468 | ₩56,468 | ₩55,932 | ₩56,080 | -0.69% | 258.7만 |
|---|
| 2026.09.22 | ₩56,884 | ₩57,092 | ₩56,643 | ₩56,951 | +0.12% | 212.6만 |
|---|
| 2026.09.21 | ₩56,978 | ₩57,098 | ₩56,783 | ₩57,018 | +0.07% | 157.1만 |
|---|
| 2026.09.18 | ₩56,589 | ₩56,589 | ₩56,334 | ₩56,535 | -0.09% | 137.7만 |
|---|
| 2026.09.17 | ₩57,112 | ₩57,192 | ₩56,971 | ₩57,004 | -0.19% | 155.4만 |
|---|
| 2026.09.16 | ₩56,964 | ₩57,085 | ₩56,174 | ₩56,482 | -0.85% | 118.4만 |
|---|
| 2026.09.15 | ₩56,750 | ₩56,750 | ₩56,495 | ₩56,710 | -0.07% | 168.5만 |
|---|
| 2026.09.14 | ₩56,857 | ₩57,205 | ₩56,723 | ₩56,911 | +0.09% | 145.8만 |
|---|
| 2026.09.11 | ₩57,447 | ₩57,467 | ₩57,211 | ₩57,313 | -0.23% | 195.9만 |
|---|
| 2026.09.10 | ₩56,911 | ₩57,112 | ₩56,702 | ₩56,790 | -0.21% | 172.6만 |
|---|
| 2026.09.09 | ₩57,688 | ₩57,688 | ₩57,246 | ₩57,259 | -0.74% | 170.7만 |
|---|
| 2026.09.08 | ₩58,117 | ₩58,130 | ₩57,808 | ₩57,835 | -0.48% | 165.8만 |
|---|
| 2026.09.04 | ₩57,942 | ₩58,318 | ₩57,942 | ₩58,170 | +0.39% | 155.6만 |
|---|
| 2026.09.03 | ₩58,063 | ₩58,291 | ₩57,862 | ₩58,210 | +0.25% | 180.3만 |
|---|
| 2026.09.02 | ₩57,259 | ₩57,510 | ₩57,259 | ₩57,500 | +0.42% | 175.1만 |
|---|
| 2026.09.01 | ₩57,500 | ₩57,607 | ₩57,085 | ₩57,205 | -0.51% | 170.8만 |
|---|
| 2026.08.31 | ₩58,009 | ₩58,009 | ₩57,594 | ₩57,701 | -0.53% | 148.1만 |
|---|
| 2026.08.28 | ₩58,251 | ₩58,398 | ₩57,721 | ₩57,849 | -0.69% | 188.3만 |
|---|
| 2026.08.27 | ₩58,090 | ₩58,090 | ₩57,802 | ₩58,036 | -0.09% | 208.7만 |
|---|
| 2026.08.26 | ₩58,304 | ₩58,411 | ₩58,076 | ₩58,130 | -0.30% | 244.7만 |
|---|
| 2026.08.25 | ₩58,197 | ₩58,378 | ₩58,123 | ₩58,358 | +0.28% | 213.2만 |
|---|
| 2026.08.24 | ₩58,030 | ₩58,043 | ₩57,869 | ₩58,009 | -0.03% | 233.6만 |
|---|
| 2026.08.21 | ₩58,090 | ₩58,150 | ₩57,983 | ₩58,090 | 0.00% | 212.5만 |
|---|
| 2026.08.20 | ₩57,634 | ₩57,875 | ₩57,514 | ₩57,621 | -0.02% | 230.3만 |
|---|
| 2026.08.19 | ₩57,808 | ₩57,969 | ₩57,581 | ₩57,755 | -0.09% | 175.6만 |
|---|
| 2026.08.18 | ₩57,795 | ₩57,882 | ₩57,433 | ₩57,460 | -0.58% | 144.2만 |
|---|
| 2026.08.17 | ₩58,117 | ₩58,277 | ₩58,023 | ₩58,103 | -0.02% | 166만 |
|---|
| 2026.08.14 | ₩58,210 | ₩58,324 | ₩58,063 | ₩58,184 | -0.05% | 134.3만 |
|---|
| 2026.08.13 | ₩58,157 | ₩58,217 | ₩58,023 | ₩58,143 | -0.02% | 150.4만 |
|---|
| 2026.08.12 | ₩58,130 | ₩58,277 | ₩57,949 | ₩58,036 | -0.16% | 164.5만 |
|---|
| 2026.08.11 | ₩57,942 | ₩58,083 | ₩57,735 | ₩57,835 | -0.19% | 95.7만 |
|---|
| 2026.08.10 | ₩57,875 | ₩57,983 | ₩57,748 | ₩57,808 | -0.12% | 124.6만 |
|---|
| 2026.08.07 | ₩57,983 | ₩58,085 | ₩57,842 | ₩58,036 | +0.09% | 166만 |
|---|
| 2026.08.06 | ₩57,527 | ₩57,644 | ₩57,317 | ₩57,393 | -0.23% | 234.1만 |
|---|
| 2026.08.05 | ₩57,621 | ₩57,674 | ₩57,366 | ₩57,393 | -0.40% | 170.4만 |
|---|
| 2026.08.04 | ₩56,897 | ₩57,299 | ₩56,881 | ₩57,205 | +0.54% | 403.6만 |
|---|
| 2026.08.03 | ₩56,455 | ₩56,656 | ₩56,415 | ₩56,643 | +0.33% | 188.8만 |
|---|
| 2026.07.31 | ₩56,522 | ₩56,549 | ₩55,912 | ₩56,415 | -0.19% | 252.6만 |
|---|
| 2026.07.30 | ₩56,120 | ₩56,803 | ₩56,080 | ₩56,777 | +1.17% | 176만 |
|---|
| 2026.07.29 | ₩55,611 | ₩56,160 | ₩55,216 | ₩55,423 | -0.34% | 136.3만 |
|---|
| 2026.07.28 | ₩55,316 | ₩55,832 | ₩55,316 | ₩55,705 | +0.70% | 189.8만 |
|---|
| 2026.07.27 | ₩55,932 | ₩55,973 | ₩55,457 | ₩55,705 | -0.41% | 206.9만 |
|---|
| 2026.07.24 | ₩55,477 | ₩55,745 | ₩55,383 | ₩55,490 | +0.02% | 150.9만 |
|---|
| 2026.07.23 | ₩55,115 | ₩55,370 | ₩54,994 | ₩55,155 | +0.07% | 184.4만 |
|---|
| 2026.07.22 | ₩55,959 | ₩56,026 | ₩55,812 | ₩55,839 | -0.22% | 144.7만 |
|---|
| 2026.07.21 | ₩55,383 | ₩55,765 | ₩55,229 | ₩55,705 | +0.58% | 154.9만 |
|---|
| 2026.07.20 | ₩55,383 | ₩55,470 | ₩54,968 | ₩54,994 | -0.70% | 164.2만 |
|---|
| 2026.07.17 | ₩55,075 | ₩55,524 | ₩55,061 | ₩55,410 | +0.61% | 122.4만 |
|---|
| 2026.07.16 | ₩55,504 | ₩55,872 | ₩55,504 | ₩55,664 | +0.29% | 136.4만 |
|---|
| 2026.07.15 | ₩55,879 | ₩56,120 | ₩55,631 | ₩56,013 | +0.24% | 342.1만 |
|---|
| 2026.07.14 | ₩55,852 | ₩56,093 | ₩55,638 | ₩55,664 | -0.34% | 159.2만 |
|---|
| 2026.07.13 | ₩55,477 | ₩55,611 | ₩55,174 | ₩55,262 | -0.39% | 158.9만 |
|---|
| 2026.07.10 | ₩55,638 | ₩55,810 | ₩55,356 | ₩55,718 | +0.14% | 126.7만 |
|---|
| 2026.07.09 | ₩55,249 | ₩55,544 | ₩55,249 | ₩55,437 | +0.34% | 129.4만 |
|---|
| 2026.07.08 | ₩54,994 | ₩55,236 | ₩54,659 | ₩55,195 | +0.37% | 160.3만 |
|---|
| 2026.07.07 | ₩56,040 | ₩56,119 | ₩55,524 | ₩55,678 | -0.65% | 109.6만 |
|---|
| 2026.07.06 | ₩56,053 | ₩56,261 | ₩55,986 | ₩56,227 | +0.31% | 139.2만 |
|---|
| 2026.07.02 | ₩55,798 | ₩56,088 | ₩55,376 | ₩55,718 | -0.14% | 142.8만 |
|---|
| 2026.07.01 | ₩54,941 | ₩55,262 | ₩54,934 | ₩55,061 | +0.22% | 116.4만 |
|---|
| 2026.06.30 | ₩55,021 | ₩55,329 | ₩55,021 | ₩55,276 | +0.46% | 137.6만 |
|---|
| 2026.06.29 | ₩54,968 | ₩55,169 | ₩54,653 | ₩55,128 | +0.29% | 112.5만 |
|---|
| 2026.06.26 | ₩54,793 | ₩55,088 | ₩54,713 | ₩54,807 | +0.02% | 197.2만 |
|---|
| 2026.06.25 | ₩55,155 | ₩55,303 | ₩54,834 | ₩55,021 | -0.24% | 336.6만 |
|---|
| 2026.06.24 | ₩54,525 | ₩54,773 | ₩54,425 | ₩54,606 | +0.15% | 158.6만 |
|---|
| 2026.06.23 | ₩54,619 | ₩54,974 | ₩54,566 | ₩54,753 | +0.25% | 166.8만 |
|---|
| 2026.06.22 | ₩56,267 | ₩56,576 | ₩56,241 | ₩56,348 | +0.14% | 120.7만 |
|---|
| 2026.06.18 | ₩56,388 | ₩56,549 | ₩56,113 | ₩56,214 | -0.31% | 151만 |
|---|
| 2026.06.17 | ₩56,710 | ₩56,951 | ₩55,953 | ₩56,080 | -1.11% | 130.5만 |
|---|
| 2026.06.16 | ₩56,629 | ₩56,669 | ₩56,428 | ₩56,468 | -0.28% | 121.6만 |
|---|
| 2026.06.15 | ₩56,669 | ₩56,777 | ₩56,294 | ₩56,308 | -0.64% | 98.5만 |
|---|
| 2026.06.12 | ₩55,919 | ₩56,194 | ₩55,664 | ₩56,053 | +0.24% | 90.6만 |
|---|
| 2026.06.11 | ₩54,780 | ₩55,899 | ₩54,646 | ₩55,812 | +1.88% | 182.2만 |
|---|
| 2026.06.10 | ₩54,700 | ₩55,008 | ₩54,271 | ₩54,338 | -0.66% | 105만 |
|---|
| 2026.06.09 | ₩55,383 | ₩55,624 | ₩54,204 | ₩55,008 | -0.68% | 161.4만 |
|---|
| 2026.06.08 | ₩55,182 | ₩55,303 | ₩54,874 | ₩54,981 | -0.36% | 108.7만 |
|---|
| 2026.06.05 | ₩55,731 | ₩55,731 | ₩54,566 | ₩54,700 | -1.85% | 89.7만 |
|---|
| 2026.06.04 | ₩55,946 | ₩56,120 | ₩55,839 | ₩56,066 | +0.22% | 92.4만 |
|---|
| 2026.06.03 | ₩55,865 | ₩55,899 | ₩55,588 | ₩55,597 | -0.48% | 130.9만 |
|---|
| 2026.06.02 | ₩55,772 | ₩56,100 | ₩55,705 | ₩56,066 | +0.53% | 111.5만 |
|---|
| 2026.06.01 | ₩55,584 | ₩55,912 | ₩55,329 | ₩55,678 | +0.17% | 213.2만 |
|---|
| 2026.05.29 | ₩56,120 | ₩56,388 | ₩56,013 | ₩56,053 | -0.12% | 125.1만 |
|---|
| 2026.05.28 | ₩55,731 | ₩56,127 | ₩55,584 | ₩55,973 | +0.43% | 109.5만 |
|---|
| 2026.05.27 | ₩56,160 | ₩56,174 | ₩55,919 | ₩55,999 | -0.29% | 101.5만 |
|---|
| 2026.05.26 | ₩56,241 | ₩56,388 | ₩56,040 | ₩56,200 | -0.07% | 101.7만 |
|---|
| 2026.05.22 | ₩55,785 | ₩55,865 | ₩55,537 | ₩55,664 | -0.22% | 152.7만 |
|---|
| 2026.05.21 | ₩55,048 | ₩55,919 | ₩54,994 | ₩55,731 | +1.24% | 224.3만 |
|---|
| 2026.05.20 | ₩54,834 | ₩55,691 | ₩54,753 | ₩55,571 | +1.34% | 119.4만 |
|---|
| 2026.05.19 | ₩54,780 | ₩55,028 | ₩54,633 | ₩54,753 | -0.05% | 131만 |
|---|
| 2026.05.18 | ₩55,102 | ₩55,222 | ₩54,753 | ₩55,155 | +0.10% | 139만 |
|---|
| 2026.05.15 | ₩54,887 | ₩54,887 | ₩54,619 | ₩54,713 | -0.32% | 162.2만 |
|---|
| 2026.05.14 | ₩55,785 | ₩55,879 | ₩55,604 | ₩55,624 | -0.29% | 220.8만 |
|---|
| 2026.05.13 | ₩55,410 | ₩55,805 | ₩55,390 | ₩55,798 | +0.70% | 133만 |
|---|
| 2026.05.12 | ₩55,437 | ₩55,604 | ₩55,082 | ₩55,530 | +0.17% | 102.4만 |
|---|
| 2026.05.11 | ₩55,785 | ₩55,919 | ₩55,698 | ₩55,785 | 0.00% | 98.6만 |
|---|
| 2026.05.08 | ₩55,785 | ₩55,785 | ₩55,517 | ₩55,772 | -0.02% | 110.9만 |
|---|
| 2026.05.07 | ₩56,120 | ₩56,120 | ₩55,182 | ₩55,209 | -1.62% | 147.1만 |
|---|
| 2026.05.06 | ₩55,919 | ₩56,107 | ₩55,825 | ₩56,040 | +0.22% | 104.2만 |
|---|
| 2026.05.05 | ₩54,633 | ₩54,834 | ₩54,405 | ₩54,780 | +0.27% | 106만 |
|---|
| 2026.05.04 | ₩54,485 | ₩54,659 | ₩53,976 | ₩54,150 | -0.61% | 152.8만 |
|---|
| 2026.05.01 | ₩54,954 | ₩55,236 | ₩54,827 | ₩54,847 | -0.20% | 124.9만 |
|---|
| 2026.04.30 | ₩54,472 | ₩55,155 | ₩54,338 | ₩55,008 | +0.98% | 106.7만 |
|---|
| 2026.04.29 | ₩54,083 | ₩54,083 | ₩53,520 | ₩53,748 | -0.62% | 105.1만 |
|---|
| 2026.04.28 | ₩54,257 | ₩54,412 | ₩54,077 | ₩54,257 | 0.00% | 92만 |
|---|
| 2026.04.27 | ₩54,592 | ₩54,753 | ₩54,378 | ₩54,405 | -0.34% | 92.3만 |
|---|
| 2026.04.24 | ₩54,338 | ₩54,619 | ₩54,251 | ₩54,552 | +0.39% | 122.2만 |
|---|
| 2026.04.23 | ₩54,592 | ₩54,773 | ₩53,788 | ₩54,351 | -0.44% | 208.7만 |
|---|
| 2026.04.22 | ₩54,834 | ₩54,914 | ₩54,532 | ₩54,713 | -0.22% | 178만 |
|---|
| 2026.04.21 | ₩55,356 | ₩55,437 | ₩54,485 | ₩54,539 | -1.48% | 113.6만 |
|---|
| 2026.04.20 | ₩55,530 | ₩55,698 | ₩55,343 | ₩55,691 | +0.29% | 107.4만 |
|---|
| 2026.04.17 | ₩55,919 | ₩56,288 | ₩55,825 | ₩55,906 | -0.02% | 139.3만 |
|---|
| 2026.04.16 | ₩55,557 | ₩55,557 | ₩55,102 | ₩55,262 | -0.53% | 139만 |
|---|
| 2026.04.15 | ₩55,396 | ₩55,450 | ₩55,236 | ₩55,383 | -0.02% | 134.7만 |
|---|
| 2026.04.14 | ₩55,370 | ₩55,651 | ₩55,303 | ₩55,557 | +0.34% | 98.7만 |
|---|
| 2026.04.13 | ₩54,365 | ₩55,209 | ₩54,324 | ₩55,169 | +1.48% | 127.7만 |
|---|
| 2026.04.10 | ₩54,994 | ₩55,122 | ₩54,686 | ₩54,874 | -0.22% | 122.4만 |
|---|
| 2026.04.09 | ₩54,391 | ₩54,981 | ₩54,244 | ₩54,700 | +0.57% | 113.3만 |
|---|
| 2026.04.08 | ₩54,968 | ₩55,008 | ₩54,485 | ₩54,847 | -0.22% | 134만 |
|---|
| 2026.04.07 | ₩52,582 | ₩53,078 | ₩52,167 | ₩52,958 | +0.71% | 177.6만 |
|---|
| 2026.04.06 | ₩52,850 | ₩53,092 | ₩52,716 | ₩52,998 | +0.28% | 126.3만 |
|---|
| 2026.04.02 | ₩51,979 | ₩52,944 | ₩51,832 | ₩52,703 | +1.39% | 219.4만 |
|---|
| 2026.04.01 | ₩52,917 | ₩53,319 | ₩52,783 | ₩52,984 | +0.13% | 248만 |
|---|
| 2026.03.31 | ₩51,430 | ₩52,241 | ₩51,202 | ₩52,207 | +1.51% | 251.2만 |
|---|
| 2026.03.30 | ₩51,001 | ₩51,209 | ₩50,505 | ₩50,706 | -0.58% | 179.3만 |
|---|
| 2026.03.27 | ₩50,827 | ₩51,102 | ₩50,438 | ₩50,586 | -0.47% | 194.8만 |
|---|
| 2026.03.26 | ₩51,430 | ₩51,832 | ₩50,974 | ₩50,988 | -0.86% | 169만 |
|---|
| 2026.03.25 | ₩52,087 | ₩52,241 | ₩51,711 | ₩51,993 | -0.18% | 166만 |
|---|
| 2026.03.24 | ₩50,921 | ₩51,571 | ₩50,720 | ₩51,283 | +0.71% | 213만 |
|---|
| 2026.03.23 | ₩51,443 | ₩52,207 | ₩51,155 | ₩51,618 | +0.34% | 317.2만 |
|---|
| 2026.03.20 | ₩51,738 | ₩51,738 | ₩50,211 | ₩50,452 | -2.49% | 218.3만 |
|---|
| 2026.03.19 | ₩51,189 | ₩52,221 | ₩51,055 | ₩51,939 | +1.47% | 211.2만 |
|---|
| 2026.03.18 | ₩52,636 | ₩52,743 | ₩52,046 | ₩52,060 | -1.09% | 158만 |
|---|
| 2026.03.17 | ₩53,118 | ₩53,246 | ₩52,877 | ₩52,931 | -0.35% | 322.5만 |
|---|
| 2026.03.16 | ₩52,542 | ₩52,924 | ₩52,448 | ₩52,770 | +0.43% | 127.1만 |
|---|
| 2026.03.13 | ₩52,663 | ₩52,824 | ₩51,825 | ₩51,926 | -1.40% | 154.3만 |
|---|
| 2026.03.12 | ₩52,824 | ₩52,917 | ₩52,355 | ₩52,569 | -0.48% | 117.6만 |
|---|
| 2026.03.11 | ₩53,172 | ₩53,541 | ₩52,998 | ₩53,386 | +0.40% | 135.4만 |
|---|
| 2026.03.10 | ₩53,695 | ₩54,298 | ₩53,400 | ₩53,520 | -0.32% | 163.7만 |
|---|
| 2026.03.09 | ₩52,314 | ₩53,547 | ₩51,845 | ₩53,353 | +1.99% | 201.5만 |
|---|
| 2026.03.06 | ₩52,663 | ₩53,306 | ₩52,475 | ₩53,105 | +0.84% | 155.3만 |
|---|
| 2026.03.05 | ₩53,882 | ₩54,110 | ₩53,051 | ₩53,574 | -0.57% | 248.2만 |
|---|
| 2026.03.04 | ₩54,298 | ₩54,686 | ₩54,110 | ₩54,633 | +0.62% | 175.7만 |
|---|
| 2026.03.03 | ₩53,440 | ₩54,284 | ₩52,850 | ₩54,056 | +1.15% | 192.4만 |
|---|
| 2026.03.02 | ₩55,463 | ₩55,886 | ₩55,343 | ₩55,705 | +0.43% | 147.4만 |
|---|
| 2026.02.27 | ₩56,656 | ₩56,857 | ₩56,533 | ₩56,602 | -0.09% | 253.9만 |
|---|
| 2026.02.26 | ₩56,616 | ₩56,669 | ₩56,227 | ₩56,643 | +0.05% | 162.3만 |
|---|
| 2026.02.25 | ₩56,442 | ₩56,716 | ₩56,361 | ₩56,656 | +0.38% | 1710.6만 |
|---|
| 2026.02.24 | ₩55,825 | ₩56,247 | ₩55,812 | ₩56,120 | +0.53% | 171.2만 |
|---|
| 2026.02.23 | ₩56,120 | ₩56,355 | ₩55,844 | ₩56,026 | -0.17% | 198.6만 |
|---|
| 2026.02.20 | ₩55,705 | ₩56,227 | ₩55,691 | ₩56,187 | +0.87% | 142.9만 |
|---|
| 2026.02.19 | ₩55,423 | ₩55,772 | ₩55,370 | ₩55,772 | +0.63% | 143.1만 |
|---|
| 2026.02.18 | ₩55,839 | ₩56,066 | ₩55,691 | ₩55,812 | -0.05% | 144만 |
|---|
| 2026.02.17 | ₩55,249 | ₩55,772 | ₩55,048 | ₩55,705 | +0.82% | 161.5만 |
|---|
| 2026.02.13 | ₩55,477 | ₩55,825 | ₩55,248 | ₩55,745 | +0.48% | 144.9만 |
|---|
| 2026.02.12 | ₩56,200 | ₩56,267 | ₩55,450 | ₩55,557 | -1.14% | 194.5만 |
|---|
| 2026.02.11 | ₩56,093 | ₩56,221 | ₩55,715 | ₩56,093 | 0.00% | 171.7만 |
|---|
| 2026.02.10 | ₩55,879 | ₩55,966 | ₩55,778 | ₩55,812 | -0.12% | 214.3만 |
|---|
| 2026.02.09 | ₩55,128 | ₩55,658 | ₩55,102 | ₩55,611 | +0.88% | 134.6만 |
|---|
| 2026.02.06 | ₩54,338 | ₩54,800 | ₩54,264 | ₩54,767 | +0.79% | 161.9만 |
|---|
| 2026.02.05 | ₩53,855 | ₩54,083 | ₩53,562 | ₩53,601 | -0.47% | 137.2만 |
|---|
| 2026.02.04 | ₩54,646 | ₩54,780 | ₩54,150 | ₩54,418 | -0.42% | 186.7만 |
|---|
| 2026.02.03 | ₩53,949 | ₩54,224 | ₩53,728 | ₩54,164 | +0.40% | 206.2만 |
|---|
| 2026.02.02 | ₩53,695 | ₩54,003 | ₩53,601 | ₩53,963 | +0.50% | 168.2만 |
|---|
| 2026.01.30 | ₩54,083 | ₩54,176 | ₩53,440 | ₩53,654 | -0.79% | 341.6만 |
|---|
| 2026.01.29 | ₩54,566 | ₩54,646 | ₩53,782 | ₩54,378 | -0.34% | 168.1만 |
|---|
| 2026.01.28 | ₩54,217 | ₩54,237 | ₩53,815 | ₩54,070 | -0.27% | 170.4만 |
|---|
| 2026.01.27 | ₩54,164 | ₩54,646 | ₩54,164 | ₩54,552 | +0.72% | 140.9만 |
|---|
| 2026.01.26 | ₩53,788 | ₩53,956 | ₩53,695 | ₩53,735 | -0.10% | 251만 |
|---|
| 2026.01.23 | ₩53,078 | ₩53,487 | ₩52,971 | ₩53,467 | +0.73% | 303.5만 |
|---|
| 2026.01.22 | ₩53,065 | ₩53,247 | ₩52,971 | ₩53,145 | +0.15% | 137.2만 |
|---|
| 2026.01.21 | ₩52,542 | ₩53,011 | ₩52,328 | ₩52,877 | +0.64% | 247.7만 |
|---|
| 2026.01.20 | ₩52,422 | ₩52,676 | ₩52,261 | ₩52,341 | -0.15% | 222.8만 |
|---|
| 2026.01.16 | ₩52,984 | ₩53,018 | ₩52,758 | ₩53,011 | +0.05% | 171.3만 |
|---|
| 2026.01.15 | ₩52,971 | ₩53,058 | ₩52,850 | ₩52,877 | -0.18% | 146.8만 |
|---|
| 2026.01.14 | ₩52,797 | ₩52,917 | ₩52,722 | ₩52,891 | +0.18% | 189.6만 |
|---|
| 2026.01.13 | ₩52,730 | ₩52,749 | ₩52,495 | ₩52,623 | -0.20% | 121.7만 |
|---|
| 2026.01.12 | ₩52,690 | ₩52,897 | ₩52,690 | ₩52,891 | +0.38% | 132.5만 |
|---|
| 2026.01.09 | ₩52,355 | ₩52,589 | ₩52,321 | ₩52,529 | +0.33% | 113.5만 |
|---|
| 2026.01.08 | ₩51,886 | ₩52,140 | ₩51,805 | ₩52,087 | +0.39% | 174.4만 |
|---|
| 2026.01.07 | ₩52,194 | ₩52,194 | ₩51,959 | ₩52,033 | -0.31% | 353.3만 |
|---|
| 2026.01.06 | ₩52,180 | ₩52,301 | ₩52,120 | ₩52,221 | +0.08% | 134.7만 |
|---|
| 2026.01.05 | ₩51,685 | ₩52,167 | ₩51,671 | ₩52,140 | +0.88% | 178.6만 |
|---|
| 2026.01.02 | ₩51,591 | ₩51,658 | ₩51,321 | ₩51,618 | +0.05% | 128.6만 |
|---|
| 2025.12.31 | ₩51,309 | ₩51,309 | ₩51,067 | ₩51,068 | -0.47% | 92.9만 |
|---|
| 2025.12.30 | ₩51,390 | ₩51,524 | ₩51,323 | ₩51,323 | -0.13% | 125.6만 |
|---|
| 2025.12.29 | ₩51,242 | ₩51,356 | ₩51,167 | ₩51,283 | +0.08% | 143.9만 |
|---|
| 2025.12.26 | ₩51,470 | ₩51,537 | ₩51,296 | ₩51,430 | -0.08% | 66.9만 |
|---|
| 2025.12.24 | ₩51,376 | ₩51,403 | ₩51,283 | ₩51,350 | -0.05% | 69.7만 |
|---|
| 2025.12.23 | ₩51,242 | ₩51,356 | ₩51,222 | ₩51,323 | +0.16% | 174.7만 |
|---|
| 2025.12.22 | ₩50,881 | ₩51,035 | ₩50,840 | ₩50,988 | +0.21% | 149.8만 |
|---|
| 2025.12.19 | ₩50,653 | ₩50,934 | ₩50,653 | ₩50,773 | +0.24% | 116.7만 |
|---|
| 2025.12.18 | ₩50,546 | ₩50,728 | ₩50,345 | ₩50,465 | -0.16% | 146.9만 |
|---|
| 2025.12.17 | ₩50,425 | ₩50,512 | ₩50,157 | ₩50,157 | -0.53% | 145.3만 |
|---|
| 2025.12.16 | ₩50,639 | ₩50,659 | ₩50,338 | ₩50,465 | -0.34% | 127.6만 |
|---|
| 2025.12.15 | ₩51,189 | ₩51,216 | ₩50,927 | ₩51,028 | -0.31% | 149.9만 |
|---|
| 2025.12.12 | ₩51,055 | ₩51,088 | ₩50,519 | ₩50,733 | -0.63% | 144만 |
|---|
| 2025.12.11 | ₩50,827 | ₩51,086 | ₩50,787 | ₩51,001 | +0.34% | 96.9만 |
|---|
| 2025.12.10 | ₩50,184 | ₩50,763 | ₩50,170 | ₩50,680 | +0.99% | 93.5만 |
|---|
| 2025.12.09 | ₩50,251 | ₩50,371 | ₩50,144 | ₩50,144 | -0.21% | 85.6만 |
|---|
| 2025.12.08 | ₩50,358 | ₩50,412 | ₩50,137 | ₩50,211 | -0.29% | 90.6만 |
|---|
| 2025.12.05 | ₩50,492 | ₩50,552 | ₩50,267 | ₩50,345 | -0.29% | 83.7만 |
|---|
| 2025.12.04 | ₩50,385 | ₩50,479 | ₩50,251 | ₩50,345 | -0.08% | 68.1만 |
|---|
| 2025.12.03 | ₩50,010 | ₩50,224 | ₩49,983 | ₩50,197 | +0.38% | 72.1만 |
|---|
| 2025.12.02 | ₩49,876 | ₩49,983 | ₩49,768 | ₩49,916 | +0.08% | 154.3만 |
|---|
| 2025.12.01 | ₩49,969 | ₩50,063 | ₩49,809 | ₩49,835 | -0.27% | 77.1만 |
|---|
| 2025.11.28 | ₩49,889 | ₩50,097 | ₩49,802 | ₩50,090 | +0.40% | 39.9만 |
|---|
| 2025.11.26 | ₩49,487 | ₩49,902 | ₩49,366 | ₩49,822 | +0.68% | 89.7만 |
|---|
| 2025.11.25 | ₩48,897 | ₩49,313 | ₩48,783 | ₩49,286 | +0.79% | 123.3만 |
|---|
| 2025.11.24 | ₩48,495 | ₩48,720 | ₩48,395 | ₩48,656 | +0.33% | 104.4만 |
|---|
| 2025.11.21 | ₩48,241 | ₩48,649 | ₩48,060 | ₩48,536 | +0.61% | 107.2만 |
|---|
| 2025.11.20 | ₩48,790 | ₩48,850 | ₩47,805 | ₩47,825 | -1.98% | 197.3만 |
|---|
| 2025.11.19 | ₩48,522 | ₩48,707 | ₩48,234 | ₩48,442 | -0.17% | 110.1만 |
|---|
| 2025.11.18 | ₩48,455 | ₩48,737 | ₩48,268 | ₩48,589 | +0.28% | 121.1만 |
|---|
| 2025.11.17 | ₩49,393 | ₩49,527 | ₩48,921 | ₩49,098 | -0.60% | 88.8만 |
|---|
| 2025.11.14 | ₩49,433 | ₩49,803 | ₩49,368 | ₩49,701 | +0.54% | 97.6만 |
|---|
| 2025.11.13 | ₩50,251 | ₩50,272 | ₩49,715 | ₩49,782 | -0.93% | 108.9만 |
|---|
| 2025.11.12 | ₩50,077 | ₩50,331 | ₩50,050 | ₩50,278 | +0.40% | 102.9만 |
|---|
| 2025.11.11 | ₩49,728 | ₩49,956 | ₩49,715 | ₩49,889 | +0.32% | 112.6만 |
|---|
| 2025.11.10 | ₩49,353 | ₩49,614 | ₩49,246 | ₩49,581 | +0.46% | 119.4만 |
|---|
| 2025.11.07 | ₩48,683 | ₩49,045 | ₩48,522 | ₩49,045 | +0.74% | 98.8만 |
|---|
| 2025.11.06 | ₩48,951 | ₩49,058 | ₩48,672 | ₩48,804 | -0.30% | 138만 |
|---|
| 2025.11.05 | ₩48,656 | ₩48,991 | ₩48,643 | ₩48,911 | +0.52% | 159.5만 |
|---|
| 2025.11.04 | ₩48,549 | ₩48,824 | ₩48,523 | ₩48,576 | +0.06% | 101.4만 |
|---|
| 2025.11.03 | ₩49,045 | ₩49,112 | ₩48,904 | ₩49,072 | +0.05% | 84.9만 |
|---|
| 2025.10.31 | ₩49,165 | ₩49,165 | ₩48,897 | ₩49,085 | -0.16% | 116.7만 |
|---|
| 2025.10.30 | ₩49,098 | ₩49,373 | ₩49,085 | ₩49,179 | +0.16% | 90.7만 |
|---|
| 2025.10.29 | ₩49,621 | ₩49,668 | ₩49,139 | ₩49,313 | -0.62% | 76.9만 |
|---|
| 2025.10.28 | ₩49,554 | ₩49,782 | ₩49,514 | ₩49,661 | +0.22% | 96.4만 |
|---|
| 2025.10.27 | ₩49,608 | ₩49,768 | ₩49,581 | ₩49,715 | +0.22% | 123.1만 |
|---|
| 2025.10.24 | ₩49,433 | ₩49,474 | ₩49,313 | ₩49,407 | -0.05% | 62.3만 |
|---|
| 2025.10.23 | ₩49,179 | ₩49,380 | ₩49,179 | ₩49,313 | +0.27% | 77.5만 |
|---|
| 2025.10.22 | ₩48,978 | ₩49,165 | ₩48,804 | ₩49,031 | +0.11% | 125.2만 |
|---|
| 2025.10.21 | ₩49,139 | ₩49,165 | ₩48,951 | ₩48,991 | -0.30% | 142.8만 |
|---|
| 2025.10.20 | ₩49,259 | ₩49,447 | ₩49,246 | ₩49,407 | +0.30% | 61만 |
|---|
| 2025.10.17 | ₩48,897 | ₩49,085 | ₩48,757 | ₩49,045 | +0.30% | 101.5만 |
|---|
| 2025.10.16 | ₩49,098 | ₩49,283 | ₩48,884 | ₩49,045 | -0.11% | 102.5만 |
|---|
| 2025.10.15 | ₩48,817 | ₩49,005 | ₩48,589 | ₩48,911 | +0.19% | 94.1만 |
|---|
| 2025.10.14 | ₩48,134 | ₩48,750 | ₩48,079 | ₩48,616 | +1.00% | 78.9만 |
|---|
| 2025.10.13 | ₩48,241 | ₩48,469 | ₩48,174 | ₩48,415 | +0.36% | 83.2만 |
|---|
| 2025.10.10 | ₩48,723 | ₩48,750 | ₩47,939 | ₩48,000 | -1.49% | 129.9만 |
|---|