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 | ₩55,182 | ₩55,343 | ₩55,095 | ₩55,316 | +0.24% | 323.8만 |
| 2026.10.08 | ₩54,821 | ₩54,988 | ₩54,580 | ₩54,955 | +0.24% | 197.2만 |
| 2026.10.07 | ₩55,035 | ₩55,141 | ₩54,861 | ₩55,062 | +0.05% | 200.6만 |
| 2026.10.06 | ₩55,785 | ₩55,925 | ₩55,684 | ₩55,704 | -0.14% | 205.4만 |
| 2026.10.05 | ₩55,397 | ₩55,671 | ₩55,142 | ₩55,570 | +0.31% | 171.5만 |
| 2026.10.02 | ₩55,356 | ₩55,612 | ₩55,182 | ₩55,557 | +0.36% | 192.2만 |
| 2026.10.01 | ₩55,236 | ₩55,237 | ₩54,687 | ₩54,942 | -0.53% | 256.1만 |
| 2026.09.30 | ₩55,972 | ₩55,972 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,437 |
| -0.96% |
| 191.2만 |
| 2026.09.29 | ₩55,878 | ₩55,878 | ₩55,390 | ₩55,731 | -0.26% | 233.6만 |
|---|
| 2026.09.28 | ₩56,052 | ₩56,320 | ₩55,805 | ₩56,052 | 0.00% | 160.2만 |
|---|
| 2026.09.25 | ₩56,106 | ₩56,373 | ₩55,959 | ₩56,333 | +0.41% | 236.4만 |
|---|
| 2026.09.24 | ₩55,798 | ₩56,039 | ₩55,544 | ₩55,838 | +0.07% | 194.8만 |
|---|
| 2026.09.23 | ₩56,387 | ₩56,387 | ₩55,851 | ₩55,999 | -0.69% | 258.7만 |
|---|
| 2026.09.22 | ₩56,801 | ₩57,009 | ₩56,561 | ₩56,868 | +0.12% | 212.6만 |
|---|
| 2026.09.21 | ₩56,895 | ₩57,016 | ₩56,701 | ₩56,935 | +0.07% | 157.1만 |
|---|
| 2026.09.18 | ₩56,507 | ₩56,507 | ₩56,253 | ₩56,454 | -0.09% | 137.7만 |
|---|
| 2026.09.17 | ₩57,029 | ₩57,109 | ₩56,888 | ₩56,922 | -0.19% | 155.4만 |
|---|
| 2026.09.16 | ₩56,882 | ₩57,002 | ₩56,092 | ₩56,400 | -0.85% | 118.4만 |
|---|
| 2026.09.15 | ₩56,668 | ₩56,668 | ₩56,413 | ₩56,628 | -0.07% | 168.5만 |
|---|
| 2026.09.14 | ₩56,775 | ₩57,123 | ₩56,641 | ₩56,828 | +0.09% | 145.8만 |
|---|
| 2026.09.11 | ₩57,363 | ₩57,384 | ₩57,128 | ₩57,230 | -0.23% | 195.9만 |
|---|
| 2026.09.10 | ₩56,828 | ₩57,029 | ₩56,620 | ₩56,708 | -0.21% | 172.6만 |
|---|
| 2026.09.09 | ₩57,604 | ₩57,604 | ₩57,163 | ₩57,176 | -0.74% | 170.7만 |
|---|
| 2026.09.08 | ₩58,033 | ₩58,046 | ₩57,725 | ₩57,752 | -0.48% | 165.8만 |
|---|
| 2026.09.04 | ₩57,859 | ₩58,233 | ₩57,859 | ₩58,086 | +0.39% | 155.6만 |
|---|
| 2026.09.03 | ₩57,979 | ₩58,206 | ₩57,778 | ₩58,126 | +0.25% | 180.3만 |
|---|
| 2026.09.02 | ₩57,176 | ₩57,426 | ₩57,176 | ₩57,417 | +0.42% | 175.1만 |
|---|
| 2026.09.01 | ₩57,417 | ₩57,524 | ₩57,002 | ₩57,123 | -0.51% | 170.8만 |
|---|
| 2026.08.31 | ₩57,925 | ₩57,925 | ₩57,511 | ₩57,618 | -0.53% | 148.1만 |
|---|
| 2026.08.28 | ₩58,166 | ₩58,314 | ₩57,638 | ₩57,765 | -0.69% | 188.3만 |
|---|
| 2026.08.27 | ₩58,006 | ₩58,006 | ₩57,718 | ₩57,952 | -0.09% | 208.7만 |
|---|
| 2026.08.26 | ₩58,220 | ₩58,327 | ₩57,992 | ₩58,046 | -0.30% | 244.7만 |
|---|
| 2026.08.25 | ₩58,113 | ₩58,293 | ₩58,039 | ₩58,273 | +0.28% | 213.2만 |
|---|
| 2026.08.24 | ₩57,946 | ₩57,959 | ₩57,785 | ₩57,925 | -0.03% | 233.6만 |
|---|
| 2026.08.21 | ₩58,006 | ₩58,066 | ₩57,899 | ₩58,006 | 0.00% | 212.5만 |
|---|
| 2026.08.20 | ₩57,551 | ₩57,792 | ₩57,430 | ₩57,537 | -0.02% | 230.3만 |
|---|
| 2026.08.19 | ₩57,725 | ₩57,885 | ₩57,497 | ₩57,671 | -0.09% | 175.6만 |
|---|
| 2026.08.18 | ₩57,711 | ₩57,798 | ₩57,350 | ₩57,377 | -0.58% | 144.2만 |
|---|
| 2026.08.17 | ₩58,033 | ₩58,193 | ₩57,939 | ₩58,019 | -0.02% | 166만 |
|---|
| 2026.08.14 | ₩58,126 | ₩58,240 | ₩57,979 | ₩58,099 | -0.05% | 134.3만 |
|---|
| 2026.08.13 | ₩58,073 | ₩58,133 | ₩57,939 | ₩58,059 | -0.02% | 150.4만 |
|---|
| 2026.08.12 | ₩58,046 | ₩58,193 | ₩57,865 | ₩57,952 | -0.16% | 164.5만 |
|---|
| 2026.08.11 | ₩57,859 | ₩57,999 | ₩57,651 | ₩57,752 | -0.19% | 95.7만 |
|---|
| 2026.08.10 | ₩57,792 | ₩57,899 | ₩57,665 | ₩57,725 | -0.12% | 124.6만 |
|---|
| 2026.08.07 | ₩57,899 | ₩58,000 | ₩57,758 | ₩57,952 | +0.09% | 166만 |
|---|
| 2026.08.06 | ₩57,444 | ₩57,560 | ₩57,234 | ₩57,310 | -0.23% | 234.1만 |
|---|
| 2026.08.05 | ₩57,537 | ₩57,591 | ₩57,283 | ₩57,310 | -0.40% | 170.4만 |
|---|
| 2026.08.04 | ₩56,815 | ₩57,216 | ₩56,799 | ₩57,123 | +0.54% | 403.6만 |
|---|
| 2026.08.03 | ₩56,373 | ₩56,574 | ₩56,333 | ₩56,561 | +0.33% | 188.8만 |
|---|
| 2026.07.31 | ₩56,440 | ₩56,467 | ₩55,831 | ₩56,333 | -0.19% | 252.6만 |
|---|
| 2026.07.30 | ₩56,039 | ₩56,721 | ₩55,999 | ₩56,694 | +1.17% | 176만 |
|---|
| 2026.07.29 | ₩55,530 | ₩56,079 | ₩55,136 | ₩55,343 | -0.34% | 136.3만 |
|---|
| 2026.07.28 | ₩55,236 | ₩55,751 | ₩55,236 | ₩55,624 | +0.70% | 189.8만 |
|---|
| 2026.07.27 | ₩55,851 | ₩55,892 | ₩55,376 | ₩55,624 | -0.41% | 206.9만 |
|---|
| 2026.07.24 | ₩55,397 | ₩55,664 | ₩55,303 | ₩55,410 | +0.02% | 150.9만 |
|---|
| 2026.07.23 | ₩55,035 | ₩55,289 | ₩54,915 | ₩55,075 | +0.07% | 184.4만 |
|---|
| 2026.07.22 | ₩55,878 | ₩55,945 | ₩55,731 | ₩55,758 | -0.22% | 144.7만 |
|---|
| 2026.07.21 | ₩55,303 | ₩55,684 | ₩55,149 | ₩55,624 | +0.58% | 154.9만 |
|---|
| 2026.07.20 | ₩55,303 | ₩55,390 | ₩54,888 | ₩54,915 | -0.70% | 164.2만 |
|---|
| 2026.07.17 | ₩54,995 | ₩55,443 | ₩54,982 | ₩55,330 | +0.61% | 122.4만 |
|---|
| 2026.07.16 | ₩55,423 | ₩55,791 | ₩55,423 | ₩55,584 | +0.29% | 136.4만 |
|---|
| 2026.07.15 | ₩55,798 | ₩56,039 | ₩55,550 | ₩55,932 | +0.24% | 342.1만 |
|---|
| 2026.07.14 | ₩55,771 | ₩56,012 | ₩55,557 | ₩55,584 | -0.34% | 159.2만 |
|---|
| 2026.07.13 | ₩55,397 | ₩55,530 | ₩55,094 | ₩55,182 | -0.39% | 158.9만 |
|---|
| 2026.07.10 | ₩55,557 | ₩55,730 | ₩55,276 | ₩55,637 | +0.14% | 126.7만 |
|---|
| 2026.07.09 | ₩55,169 | ₩55,463 | ₩55,169 | ₩55,356 | +0.34% | 129.4만 |
|---|
| 2026.07.08 | ₩54,915 | ₩55,156 | ₩54,580 | ₩55,116 | +0.37% | 160.3만 |
|---|
| 2026.07.07 | ₩55,959 | ₩56,037 | ₩55,443 | ₩55,597 | -0.65% | 109.6만 |
|---|
| 2026.07.06 | ₩55,972 | ₩56,179 | ₩55,905 | ₩56,146 | +0.31% | 139.2만 |
|---|
| 2026.07.02 | ₩55,718 | ₩56,007 | ₩55,296 | ₩55,637 | -0.14% | 142.8만 |
|---|
| 2026.07.01 | ₩54,861 | ₩55,182 | ₩54,855 | ₩54,982 | +0.22% | 116.4만 |
|---|
| 2026.06.30 | ₩54,942 | ₩55,249 | ₩54,942 | ₩55,196 | +0.46% | 137.6만 |
|---|
| 2026.06.29 | ₩54,888 | ₩55,089 | ₩54,574 | ₩55,049 | +0.29% | 112.5만 |
|---|
| 2026.06.26 | ₩54,714 | ₩55,008 | ₩54,634 | ₩54,727 | +0.02% | 197.2만 |
|---|
| 2026.06.25 | ₩55,075 | ₩55,223 | ₩54,754 | ₩54,942 | -0.24% | 336.6만 |
|---|
| 2026.06.24 | ₩54,446 | ₩54,694 | ₩54,346 | ₩54,527 | +0.15% | 158.6만 |
|---|
| 2026.06.23 | ₩54,540 | ₩54,895 | ₩54,487 | ₩54,674 | +0.25% | 166.8만 |
|---|
| 2026.06.22 | ₩56,186 | ₩56,494 | ₩56,159 | ₩56,266 | +0.14% | 120.7만 |
|---|
| 2026.06.18 | ₩56,306 | ₩56,467 | ₩56,032 | ₩56,132 | -0.31% | 151만 |
|---|
| 2026.06.17 | ₩56,628 | ₩56,868 | ₩55,872 | ₩55,999 | -1.11% | 130.5만 |
|---|
| 2026.06.16 | ₩56,547 | ₩56,587 | ₩56,347 | ₩56,387 | -0.28% | 121.6만 |
|---|
| 2026.06.15 | ₩56,587 | ₩56,694 | ₩56,213 | ₩56,226 | -0.64% | 98.5만 |
|---|
| 2026.06.12 | ₩55,838 | ₩56,112 | ₩55,584 | ₩55,972 | +0.24% | 90.6만 |
|---|
| 2026.06.11 | ₩54,701 | ₩55,818 | ₩54,567 | ₩55,731 | +1.88% | 182.2만 |
|---|
| 2026.06.10 | ₩54,620 | ₩54,928 | ₩54,192 | ₩54,259 | -0.66% | 105만 |
|---|
| 2026.06.09 | ₩55,303 | ₩55,544 | ₩54,125 | ₩54,928 | -0.68% | 161.4만 |
|---|
| 2026.06.08 | ₩55,102 | ₩55,223 | ₩54,794 | ₩54,901 | -0.36% | 108.7만 |
|---|
| 2026.06.05 | ₩55,651 | ₩55,651 | ₩54,487 | ₩54,620 | -1.85% | 89.7만 |
|---|
| 2026.06.04 | ₩55,865 | ₩56,039 | ₩55,758 | ₩55,985 | +0.22% | 92.4만 |
|---|
| 2026.06.03 | ₩55,785 | ₩55,818 | ₩55,508 | ₩55,517 | -0.48% | 130.9만 |
|---|
| 2026.06.02 | ₩55,691 | ₩56,019 | ₩55,624 | ₩55,985 | +0.53% | 111.5만 |
|---|
| 2026.06.01 | ₩55,504 | ₩55,831 | ₩55,249 | ₩55,597 | +0.17% | 213.2만 |
|---|
| 2026.05.29 | ₩56,039 | ₩56,306 | ₩55,932 | ₩55,972 | -0.12% | 125.1만 |
|---|
| 2026.05.28 | ₩55,651 | ₩56,045 | ₩55,504 | ₩55,892 | +0.43% | 109.5만 |
|---|
| 2026.05.27 | ₩56,079 | ₩56,092 | ₩55,838 | ₩55,918 | -0.29% | 101.5만 |
|---|
| 2026.05.26 | ₩56,159 | ₩56,306 | ₩55,959 | ₩56,119 | -0.07% | 101.7만 |
|---|
| 2026.05.22 | ₩55,704 | ₩55,785 | ₩55,457 | ₩55,584 | -0.22% | 152.7만 |
|---|
| 2026.05.21 | ₩54,968 | ₩55,838 | ₩54,915 | ₩55,651 | +1.24% | 224.3만 |
|---|
| 2026.05.20 | ₩54,754 | ₩55,611 | ₩54,674 | ₩55,490 | +1.34% | 119.4만 |
|---|
| 2026.05.19 | ₩54,701 | ₩54,948 | ₩54,554 | ₩54,674 | -0.05% | 131만 |
|---|
| 2026.05.18 | ₩55,022 | ₩55,142 | ₩54,674 | ₩55,075 | +0.10% | 139만 |
|---|
| 2026.05.15 | ₩54,808 | ₩54,808 | ₩54,540 | ₩54,634 | -0.32% | 162.2만 |
|---|
| 2026.05.14 | ₩55,704 | ₩55,798 | ₩55,524 | ₩55,544 | -0.29% | 220.8만 |
|---|
| 2026.05.13 | ₩55,330 | ₩55,724 | ₩55,310 | ₩55,718 | +0.70% | 133만 |
|---|
| 2026.05.12 | ₩55,356 | ₩55,524 | ₩55,002 | ₩55,450 | +0.17% | 102.4만 |
|---|
| 2026.05.11 | ₩55,704 | ₩55,838 | ₩55,617 | ₩55,704 | 0.00% | 98.6만 |
|---|
| 2026.05.08 | ₩55,704 | ₩55,704 | ₩55,437 | ₩55,691 | -0.02% | 110.9만 |
|---|
| 2026.05.07 | ₩56,039 | ₩56,039 | ₩55,102 | ₩55,129 | -1.62% | 147.1만 |
|---|
| 2026.05.06 | ₩55,838 | ₩56,025 | ₩55,744 | ₩55,959 | +0.22% | 104.2만 |
|---|
| 2026.05.05 | ₩54,554 | ₩54,754 | ₩54,326 | ₩54,701 | +0.27% | 106만 |
|---|
| 2026.05.04 | ₩54,406 | ₩54,580 | ₩53,898 | ₩54,072 | -0.61% | 152.8만 |
|---|
| 2026.05.01 | ₩54,875 | ₩55,156 | ₩54,748 | ₩54,768 | -0.20% | 124.9만 |
|---|
| 2026.04.30 | ₩54,393 | ₩55,075 | ₩54,259 | ₩54,928 | +0.98% | 106.7만 |
|---|
| 2026.04.29 | ₩54,005 | ₩54,005 | ₩53,443 | ₩53,670 | -0.62% | 105.1만 |
|---|
| 2026.04.28 | ₩54,179 | ₩54,333 | ₩53,998 | ₩54,179 | 0.00% | 92만 |
|---|
| 2026.04.27 | ₩54,513 | ₩54,674 | ₩54,299 | ₩54,326 | -0.34% | 92.3만 |
|---|
| 2026.04.24 | ₩54,259 | ₩54,540 | ₩54,172 | ₩54,473 | +0.39% | 122.2만 |
|---|
| 2026.04.23 | ₩54,513 | ₩54,694 | ₩53,711 | ₩54,273 | -0.44% | 208.7만 |
|---|
| 2026.04.22 | ₩54,754 | ₩54,835 | ₩54,453 | ₩54,634 | -0.22% | 178만 |
|---|
| 2026.04.21 | ₩55,276 | ₩55,356 | ₩54,406 | ₩54,460 | -1.48% | 113.6만 |
|---|
| 2026.04.20 | ₩55,450 | ₩55,617 | ₩55,263 | ₩55,611 | +0.29% | 107.4만 |
|---|
| 2026.04.17 | ₩55,838 | ₩56,206 | ₩55,744 | ₩55,825 | -0.02% | 139.3만 |
|---|
| 2026.04.16 | ₩55,477 | ₩55,477 | ₩55,022 | ₩55,182 | -0.53% | 139만 |
|---|
| 2026.04.15 | ₩55,316 | ₩55,370 | ₩55,156 | ₩55,303 | -0.02% | 134.7만 |
|---|
| 2026.04.14 | ₩55,289 | ₩55,570 | ₩55,223 | ₩55,477 | +0.34% | 98.7만 |
|---|
| 2026.04.13 | ₩54,286 | ₩55,129 | ₩54,246 | ₩55,089 | +1.48% | 127.7만 |
|---|
| 2026.04.10 | ₩54,915 | ₩55,042 | ₩54,607 | ₩54,794 | -0.22% | 122.4만 |
|---|
| 2026.04.09 | ₩54,313 | ₩54,901 | ₩54,165 | ₩54,620 | +0.57% | 113.3만 |
|---|
| 2026.04.08 | ₩54,888 | ₩54,928 | ₩54,406 | ₩54,768 | -0.22% | 134만 |
|---|
| 2026.04.07 | ₩52,506 | ₩53,001 | ₩52,091 | ₩52,881 | +0.71% | 177.6만 |
|---|
| 2026.04.06 | ₩52,774 | ₩53,015 | ₩52,640 | ₩52,921 | +0.28% | 126.3만 |
|---|
| 2026.04.02 | ₩51,904 | ₩52,868 | ₩51,757 | ₩52,627 | +1.39% | 219.4만 |
|---|
| 2026.04.01 | ₩52,841 | ₩53,242 | ₩52,707 | ₩52,908 | +0.13% | 248만 |
|---|
| 2026.03.31 | ₩51,356 | ₩52,165 | ₩51,128 | ₩52,132 | +1.51% | 251.2만 |
|---|
| 2026.03.30 | ₩50,927 | ₩51,135 | ₩50,432 | ₩50,633 | -0.58% | 179.3만 |
|---|
| 2026.03.27 | ₩50,753 | ₩51,028 | ₩50,365 | ₩50,513 | -0.47% | 194.8만 |
|---|
| 2026.03.26 | ₩51,356 | ₩51,757 | ₩50,901 | ₩50,914 | -0.86% | 169만 |
|---|
| 2026.03.25 | ₩52,011 | ₩52,165 | ₩51,637 | ₩51,918 | -0.18% | 166만 |
|---|
| 2026.03.24 | ₩50,847 | ₩51,496 | ₩50,646 | ₩51,208 | +0.71% | 213만 |
|---|
| 2026.03.23 | ₩51,369 | ₩52,132 | ₩51,081 | ₩51,543 | +0.34% | 317.2만 |
|---|
| 2026.03.20 | ₩51,663 | ₩51,663 | ₩50,138 | ₩50,379 | -2.49% | 218.3만 |
|---|
| 2026.03.19 | ₩51,115 | ₩52,145 | ₩50,981 | ₩51,864 | +1.47% | 211.2만 |
|---|
| 2026.03.18 | ₩52,560 | ₩52,667 | ₩51,971 | ₩51,984 | -1.09% | 158만 |
|---|
| 2026.03.17 | ₩53,041 | ₩53,169 | ₩52,801 | ₩52,854 | -0.35% | 322.5만 |
|---|
| 2026.03.16 | ₩52,466 | ₩52,847 | ₩52,372 | ₩52,694 | +0.43% | 127.1만 |
|---|
| 2026.03.13 | ₩52,587 | ₩52,747 | ₩51,750 | ₩51,851 | -1.40% | 154.3만 |
|---|
| 2026.03.12 | ₩52,747 | ₩52,841 | ₩52,279 | ₩52,493 | -0.48% | 117.6만 |
|---|
| 2026.03.11 | ₩53,095 | ₩53,463 | ₩52,921 | ₩53,309 | +0.40% | 135.4만 |
|---|
| 2026.03.10 | ₩53,617 | ₩54,219 | ₩53,322 | ₩53,443 | -0.32% | 163.7만 |
|---|
| 2026.03.09 | ₩52,239 | ₩53,470 | ₩51,770 | ₩53,276 | +1.99% | 201.5만 |
|---|
| 2026.03.06 | ₩52,587 | ₩53,229 | ₩52,399 | ₩53,028 | +0.84% | 155.3만 |
|---|
| 2026.03.05 | ₩53,804 | ₩54,032 | ₩52,975 | ₩53,496 | -0.57% | 248.2만 |
|---|
| 2026.03.04 | ₩54,219 | ₩54,607 | ₩54,032 | ₩54,554 | +0.62% | 175.7만 |
|---|
| 2026.03.03 | ₩53,363 | ₩54,206 | ₩52,774 | ₩53,978 | +1.15% | 192.4만 |
|---|
| 2026.03.02 | ₩55,383 | ₩55,805 | ₩55,263 | ₩55,624 | +0.43% | 147.4만 |
|---|
| 2026.02.27 | ₩56,574 | ₩56,775 | ₩56,451 | ₩56,521 | -0.09% | 253.9만 |
|---|
| 2026.02.26 | ₩56,534 | ₩56,587 | ₩56,146 | ₩56,561 | +0.05% | 162.3만 |
|---|
| 2026.02.25 | ₩56,360 | ₩56,634 | ₩56,280 | ₩56,574 | +0.38% | 1710.6만 |
|---|
| 2026.02.24 | ₩55,744 | ₩56,166 | ₩55,731 | ₩56,039 | +0.53% | 171.2만 |
|---|
| 2026.02.23 | ₩56,039 | ₩56,273 | ₩55,763 | ₩55,945 | -0.17% | 198.6만 |
|---|
| 2026.02.20 | ₩55,624 | ₩56,146 | ₩55,611 | ₩56,106 | +0.87% | 142.9만 |
|---|
| 2026.02.19 | ₩55,343 | ₩55,691 | ₩55,289 | ₩55,691 | +0.63% | 143.1만 |
|---|
| 2026.02.18 | ₩55,758 | ₩55,985 | ₩55,611 | ₩55,731 | -0.05% | 144만 |
|---|
| 2026.02.17 | ₩55,169 | ₩55,691 | ₩54,968 | ₩55,624 | +0.82% | 161.5만 |
|---|
| 2026.02.13 | ₩55,397 | ₩55,744 | ₩55,168 | ₩55,664 | +0.48% | 144.9만 |
|---|
| 2026.02.12 | ₩56,119 | ₩56,186 | ₩55,370 | ₩55,477 | -1.14% | 194.5만 |
|---|
| 2026.02.11 | ₩56,012 | ₩56,139 | ₩55,635 | ₩56,012 | 0.00% | 171.7만 |
|---|
| 2026.02.10 | ₩55,798 | ₩55,885 | ₩55,698 | ₩55,731 | -0.12% | 214.3만 |
|---|
| 2026.02.09 | ₩55,049 | ₩55,577 | ₩55,022 | ₩55,530 | +0.88% | 134.6만 |
|---|
| 2026.02.06 | ₩54,259 | ₩54,721 | ₩54,186 | ₩54,687 | +0.79% | 161.9만 |
|---|
| 2026.02.05 | ₩53,777 | ₩54,005 | ₩53,484 | ₩53,523 | -0.47% | 137.2만 |
|---|
| 2026.02.04 | ₩54,567 | ₩54,701 | ₩54,072 | ₩54,339 | -0.42% | 186.7만 |
|---|
| 2026.02.03 | ₩53,871 | ₩54,145 | ₩53,650 | ₩54,085 | +0.40% | 206.2만 |
|---|
| 2026.02.02 | ₩53,617 | ₩53,925 | ₩53,523 | ₩53,884 | +0.50% | 168.2만 |
|---|
| 2026.01.30 | ₩54,005 | ₩54,097 | ₩53,363 | ₩53,577 | -0.79% | 341.6만 |
|---|
| 2026.01.29 | ₩54,487 | ₩54,567 | ₩53,704 | ₩54,299 | -0.34% | 168.1만 |
|---|
| 2026.01.28 | ₩54,139 | ₩54,159 | ₩53,737 | ₩53,992 | -0.27% | 170.4만 |
|---|
| 2026.01.27 | ₩54,085 | ₩54,567 | ₩54,085 | ₩54,473 | +0.72% | 140.9만 |
|---|
| 2026.01.26 | ₩53,711 | ₩53,878 | ₩53,617 | ₩53,657 | -0.10% | 251만 |
|---|
| 2026.01.23 | ₩53,001 | ₩53,409 | ₩52,894 | ₩53,389 | +0.73% | 303.5만 |
|---|
| 2026.01.22 | ₩52,988 | ₩53,170 | ₩52,894 | ₩53,068 | +0.15% | 137.2만 |
|---|
| 2026.01.21 | ₩52,466 | ₩52,934 | ₩52,252 | ₩52,801 | +0.64% | 247.7만 |
|---|
| 2026.01.20 | ₩52,346 | ₩52,600 | ₩52,185 | ₩52,265 | -0.15% | 222.8만 |
|---|
| 2026.01.16 | ₩52,908 | ₩52,941 | ₩52,682 | ₩52,934 | +0.05% | 171.3만 |
|---|
| 2026.01.15 | ₩52,894 | ₩52,981 | ₩52,774 | ₩52,801 | -0.18% | 146.8만 |
|---|
| 2026.01.14 | ₩52,720 | ₩52,841 | ₩52,645 | ₩52,814 | +0.18% | 189.6만 |
|---|
| 2026.01.13 | ₩52,653 | ₩52,672 | ₩52,419 | ₩52,546 | -0.20% | 121.7만 |
|---|
| 2026.01.12 | ₩52,613 | ₩52,821 | ₩52,613 | ₩52,814 | +0.38% | 132.5만 |
|---|
| 2026.01.09 | ₩52,279 | ₩52,513 | ₩52,245 | ₩52,453 | +0.33% | 113.5만 |
|---|
| 2026.01.08 | ₩51,810 | ₩52,065 | ₩51,730 | ₩52,011 | +0.39% | 174.4만 |
|---|
| 2026.01.07 | ₩52,118 | ₩52,118 | ₩51,884 | ₩51,958 | -0.31% | 353.3만 |
|---|
| 2026.01.06 | ₩52,105 | ₩52,225 | ₩52,045 | ₩52,145 | +0.08% | 134.7만 |
|---|
| 2026.01.05 | ₩51,610 | ₩52,091 | ₩51,596 | ₩52,065 | +0.88% | 178.6만 |
|---|
| 2026.01.02 | ₩51,516 | ₩51,583 | ₩51,247 | ₩51,543 | +0.05% | 128.6만 |
|---|
| 2025.12.31 | ₩51,235 | ₩51,235 | ₩50,993 | ₩50,994 | -0.47% | 92.9만 |
|---|
| 2025.12.30 | ₩51,315 | ₩51,449 | ₩51,248 | ₩51,248 | -0.13% | 125.6만 |
|---|
| 2025.12.29 | ₩51,168 | ₩51,282 | ₩51,093 | ₩51,208 | +0.08% | 143.9만 |
|---|
| 2025.12.26 | ₩51,396 | ₩51,463 | ₩51,222 | ₩51,356 | -0.08% | 66.9만 |
|---|
| 2025.12.24 | ₩51,302 | ₩51,329 | ₩51,208 | ₩51,275 | -0.05% | 69.7만 |
|---|
| 2025.12.23 | ₩51,168 | ₩51,282 | ₩51,148 | ₩51,248 | +0.16% | 174.7만 |
|---|
| 2025.12.22 | ₩50,807 | ₩50,961 | ₩50,767 | ₩50,914 | +0.21% | 149.8만 |
|---|
| 2025.12.19 | ₩50,579 | ₩50,860 | ₩50,579 | ₩50,700 | +0.24% | 116.7만 |
|---|
| 2025.12.18 | ₩50,472 | ₩50,654 | ₩50,272 | ₩50,392 | -0.16% | 146.9만 |
|---|
| 2025.12.17 | ₩50,352 | ₩50,439 | ₩50,084 | ₩50,084 | -0.53% | 145.3만 |
|---|
| 2025.12.16 | ₩50,566 | ₩50,586 | ₩50,265 | ₩50,392 | -0.34% | 127.6만 |
|---|
| 2025.12.15 | ₩51,115 | ₩51,141 | ₩50,854 | ₩50,954 | -0.31% | 149.9만 |
|---|
| 2025.12.12 | ₩50,981 | ₩51,014 | ₩50,446 | ₩50,660 | -0.63% | 144만 |
|---|
| 2025.12.11 | ₩50,753 | ₩51,012 | ₩50,713 | ₩50,927 | +0.34% | 96.9만 |
|---|
| 2025.12.10 | ₩50,111 | ₩50,689 | ₩50,098 | ₩50,606 | +0.99% | 93.5만 |
|---|
| 2025.12.09 | ₩50,178 | ₩50,298 | ₩50,071 | ₩50,071 | -0.21% | 85.6만 |
|---|
| 2025.12.08 | ₩50,285 | ₩50,339 | ₩50,064 | ₩50,138 | -0.29% | 90.6만 |
|---|
| 2025.12.05 | ₩50,419 | ₩50,479 | ₩50,194 | ₩50,272 | -0.29% | 83.7만 |
|---|
| 2025.12.04 | ₩50,312 | ₩50,405 | ₩50,178 | ₩50,272 | -0.08% | 68.1만 |
|---|
| 2025.12.03 | ₩49,937 | ₩50,151 | ₩49,910 | ₩50,124 | +0.38% | 72.1만 |
|---|
| 2025.12.02 | ₩49,803 | ₩49,910 | ₩49,696 | ₩49,843 | +0.08% | 154.3만 |
|---|
| 2025.12.01 | ₩49,897 | ₩49,991 | ₩49,736 | ₩49,763 | -0.27% | 77.1만 |
|---|
| 2025.11.28 | ₩49,817 | ₩50,024 | ₩49,730 | ₩50,017 | +0.40% | 39.9만 |
|---|
| 2025.11.26 | ₩49,415 | ₩49,830 | ₩49,295 | ₩49,750 | +0.68% | 89.7만 |
|---|
| 2025.11.25 | ₩48,827 | ₩49,241 | ₩48,713 | ₩49,215 | +0.79% | 123.3만 |
|---|
| 2025.11.24 | ₩48,425 | ₩48,650 | ₩48,325 | ₩48,586 | +0.33% | 104.4만 |
|---|
| 2025.11.21 | ₩48,171 | ₩48,579 | ₩47,990 | ₩48,465 | +0.61% | 107.2만 |
|---|
| 2025.11.20 | ₩48,719 | ₩48,780 | ₩47,736 | ₩47,756 | -1.98% | 197.3만 |
|---|
| 2025.11.19 | ₩48,452 | ₩48,637 | ₩48,164 | ₩48,372 | -0.17% | 110.1만 |
|---|
| 2025.11.18 | ₩48,385 | ₩48,666 | ₩48,198 | ₩48,519 | +0.28% | 121.1만 |
|---|
| 2025.11.17 | ₩49,322 | ₩49,455 | ₩48,851 | ₩49,027 | -0.60% | 88.8만 |
|---|
| 2025.11.14 | ₩49,362 | ₩49,731 | ₩49,296 | ₩49,629 | +0.54% | 97.6만 |
|---|
| 2025.11.13 | ₩50,178 | ₩50,199 | ₩49,643 | ₩49,710 | -0.93% | 108.9만 |
|---|
| 2025.11.12 | ₩50,004 | ₩50,258 | ₩49,977 | ₩50,205 | +0.40% | 102.9만 |
|---|
| 2025.11.11 | ₩49,656 | ₩49,884 | ₩49,643 | ₩49,817 | +0.32% | 112.6만 |
|---|
| 2025.11.10 | ₩49,281 | ₩49,542 | ₩49,174 | ₩49,509 | +0.46% | 119.4만 |
|---|
| 2025.11.07 | ₩48,612 | ₩48,974 | ₩48,452 | ₩48,974 | +0.74% | 98.8만 |
|---|
| 2025.11.06 | ₩48,880 | ₩48,987 | ₩48,602 | ₩48,733 | -0.30% | 138만 |
|---|
| 2025.11.05 | ₩48,586 | ₩48,920 | ₩48,572 | ₩48,840 | +0.52% | 159.5만 |
|---|
| 2025.11.04 | ₩48,479 | ₩48,753 | ₩48,453 | ₩48,505 | +0.06% | 101.4만 |
|---|
| 2025.11.03 | ₩48,974 | ₩49,041 | ₩48,833 | ₩49,000 | +0.05% | 84.9만 |
|---|
| 2025.10.31 | ₩49,094 | ₩49,094 | ₩48,827 | ₩49,014 | -0.16% | 116.7만 |
|---|
| 2025.10.30 | ₩49,027 | ₩49,302 | ₩49,014 | ₩49,108 | +0.16% | 90.7만 |
|---|
| 2025.10.29 | ₩49,549 | ₩49,596 | ₩49,067 | ₩49,241 | -0.62% | 76.9만 |
|---|
| 2025.10.28 | ₩49,482 | ₩49,710 | ₩49,442 | ₩49,589 | +0.22% | 96.4만 |
|---|
| 2025.10.27 | ₩49,536 | ₩49,696 | ₩49,509 | ₩49,643 | +0.22% | 123.1만 |
|---|
| 2025.10.24 | ₩49,362 | ₩49,402 | ₩49,241 | ₩49,335 | -0.05% | 62.3만 |
|---|
| 2025.10.23 | ₩49,108 | ₩49,308 | ₩49,108 | ₩49,241 | +0.27% | 77.5만 |
|---|
| 2025.10.22 | ₩48,907 | ₩49,094 | ₩48,733 | ₩48,960 | +0.11% | 125.2만 |
|---|
| 2025.10.21 | ₩49,067 | ₩49,094 | ₩48,880 | ₩48,920 | -0.30% | 142.8만 |
|---|
| 2025.10.20 | ₩49,188 | ₩49,375 | ₩49,174 | ₩49,335 | +0.30% | 61만 |
|---|
| 2025.10.17 | ₩48,827 | ₩49,014 | ₩48,686 | ₩48,974 | +0.30% | 101.5만 |
|---|
| 2025.10.16 | ₩49,027 | ₩49,212 | ₩48,813 | ₩48,974 | -0.11% | 102.5만 |
|---|
| 2025.10.15 | ₩48,746 | ₩48,934 | ₩48,519 | ₩48,840 | +0.19% | 94.1만 |
|---|
| 2025.10.14 | ₩48,064 | ₩48,679 | ₩48,009 | ₩48,546 | +1.00% | 78.9만 |
|---|
| 2025.10.13 | ₩48,171 | ₩48,398 | ₩48,104 | ₩48,345 | +0.36% | 83.2만 |
|---|
| 2025.10.10 | ₩48,653 | ₩48,679 | ₩47,870 | ₩47,930 | -1.49% | 129.9만 |
|---|