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 | ₩55,326 | ₩55,487 | ₩55,239 | ₩55,461 | +0.24% | 323.8만 |
| 2026.10.08 | ₩54,964 | ₩55,132 | ₩54,723 | ₩55,098 | +0.24% | 197.2만 |
| 2026.10.07 | ₩55,179 | ₩55,285 | ₩55,004 | ₩55,206 | +0.05% | 200.6만 |
| 2026.10.06 | ₩55,930 | ₩56,071 | ₩55,829 | ₩55,850 | -0.14% | 205.4만 |
| 2026.10.05 | ₩55,541 | ₩55,816 | ₩55,286 | ₩55,715 | +0.31% | 171.5만 |
| 2026.10.02 | ₩55,501 | ₩55,757 | ₩55,326 | ₩55,702 | +0.36% | 192.2만 |
| 2026.10.01 | ₩55,380 | ₩55,381 | ₩54,830 | ₩55,085 | -0.53% | 256.1만 |
| 2026.09.30 | ₩56,118 | ₩56,118 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,581 |
| -0.96% |
| 191.2만 |
| 2026.09.29 | ₩56,024 | ₩56,024 | ₩55,534 | ₩55,876 | -0.26% | 233.6만 |
|---|
| 2026.09.28 | ₩56,198 | ₩56,467 | ₩55,950 | ₩56,198 | 0.00% | 160.2만 |
|---|
| 2026.09.25 | ₩56,252 | ₩56,520 | ₩56,104 | ₩56,480 | +0.41% | 236.4만 |
|---|
| 2026.09.24 | ₩55,943 | ₩56,185 | ₩55,689 | ₩55,984 | +0.07% | 194.8만 |
|---|
| 2026.09.23 | ₩56,534 | ₩56,534 | ₩55,997 | ₩56,145 | -0.69% | 258.7만 |
|---|
| 2026.09.22 | ₩56,950 | ₩57,158 | ₩56,708 | ₩57,017 | +0.12% | 212.6만 |
|---|
| 2026.09.21 | ₩57,044 | ₩57,164 | ₩56,849 | ₩57,084 | +0.07% | 157.1만 |
|---|
| 2026.09.18 | ₩56,655 | ₩56,655 | ₩56,400 | ₩56,601 | -0.09% | 137.7만 |
|---|
| 2026.09.17 | ₩57,178 | ₩57,258 | ₩57,037 | ₩57,070 | -0.19% | 155.4만 |
|---|
| 2026.09.16 | ₩57,030 | ₩57,151 | ₩56,239 | ₩56,547 | -0.85% | 118.4만 |
|---|
| 2026.09.15 | ₩56,815 | ₩56,815 | ₩56,561 | ₩56,775 | -0.07% | 168.5만 |
|---|
| 2026.09.14 | ₩56,923 | ₩57,272 | ₩56,789 | ₩56,976 | +0.09% | 145.8만 |
|---|
| 2026.09.11 | ₩57,513 | ₩57,533 | ₩57,277 | ₩57,379 | -0.23% | 195.9만 |
|---|
| 2026.09.10 | ₩56,976 | ₩57,178 | ₩56,767 | ₩56,856 | -0.21% | 172.6만 |
|---|
| 2026.09.09 | ₩57,755 | ₩57,755 | ₩57,312 | ₩57,325 | -0.74% | 170.7만 |
|---|
| 2026.09.08 | ₩58,184 | ₩58,197 | ₩57,875 | ₩57,902 | -0.48% | 165.8만 |
|---|
| 2026.09.04 | ₩58,009 | ₩58,385 | ₩58,009 | ₩58,238 | +0.39% | 155.6만 |
|---|
| 2026.09.03 | ₩58,130 | ₩58,358 | ₩57,929 | ₩58,278 | +0.25% | 180.3만 |
|---|
| 2026.09.02 | ₩57,325 | ₩57,576 | ₩57,325 | ₩57,567 | +0.42% | 175.1만 |
|---|
| 2026.09.01 | ₩57,567 | ₩57,674 | ₩57,151 | ₩57,272 | -0.51% | 170.8만 |
|---|
| 2026.08.31 | ₩58,077 | ₩58,077 | ₩57,661 | ₩57,768 | -0.53% | 148.1만 |
|---|
| 2026.08.28 | ₩58,318 | ₩58,466 | ₩57,788 | ₩57,916 | -0.69% | 188.3만 |
|---|
| 2026.08.27 | ₩58,157 | ₩58,157 | ₩57,869 | ₩58,103 | -0.09% | 208.7만 |
|---|
| 2026.08.26 | ₩58,372 | ₩58,479 | ₩58,144 | ₩58,197 | -0.30% | 244.7만 |
|---|
| 2026.08.25 | ₩58,264 | ₩58,445 | ₩58,191 | ₩58,425 | +0.28% | 213.2만 |
|---|
| 2026.08.24 | ₩58,097 | ₩58,110 | ₩57,936 | ₩58,077 | -0.03% | 233.6만 |
|---|
| 2026.08.21 | ₩58,157 | ₩58,217 | ₩58,050 | ₩58,157 | 0.00% | 212.5만 |
|---|
| 2026.08.20 | ₩57,701 | ₩57,942 | ₩57,580 | ₩57,688 | -0.02% | 230.3만 |
|---|
| 2026.08.19 | ₩57,875 | ₩58,036 | ₩57,647 | ₩57,822 | -0.09% | 175.6만 |
|---|
| 2026.08.18 | ₩57,862 | ₩57,949 | ₩57,500 | ₩57,527 | -0.58% | 144.2만 |
|---|
| 2026.08.17 | ₩58,184 | ₩58,345 | ₩58,090 | ₩58,170 | -0.02% | 166만 |
|---|
| 2026.08.14 | ₩58,278 | ₩58,392 | ₩58,130 | ₩58,251 | -0.05% | 134.3만 |
|---|
| 2026.08.13 | ₩58,224 | ₩58,285 | ₩58,090 | ₩58,211 | -0.02% | 150.4만 |
|---|
| 2026.08.12 | ₩58,197 | ₩58,345 | ₩58,016 | ₩58,103 | -0.16% | 164.5만 |
|---|
| 2026.08.11 | ₩58,009 | ₩58,150 | ₩57,802 | ₩57,902 | -0.19% | 95.7만 |
|---|
| 2026.08.10 | ₩57,942 | ₩58,050 | ₩57,815 | ₩57,875 | -0.12% | 124.6만 |
|---|
| 2026.08.07 | ₩58,050 | ₩58,152 | ₩57,909 | ₩58,103 | +0.09% | 166만 |
|---|
| 2026.08.06 | ₩57,594 | ₩57,710 | ₩57,383 | ₩57,459 | -0.23% | 234.1만 |
|---|
| 2026.08.05 | ₩57,688 | ₩57,741 | ₩57,433 | ₩57,459 | -0.40% | 170.4만 |
|---|
| 2026.08.04 | ₩56,963 | ₩57,366 | ₩56,947 | ₩57,272 | +0.54% | 403.6만 |
|---|
| 2026.08.03 | ₩56,520 | ₩56,722 | ₩56,480 | ₩56,708 | +0.33% | 188.8만 |
|---|
| 2026.07.31 | ₩56,587 | ₩56,614 | ₩55,977 | ₩56,480 | -0.19% | 252.6만 |
|---|
| 2026.07.30 | ₩56,185 | ₩56,869 | ₩56,145 | ₩56,842 | +1.17% | 176만 |
|---|
| 2026.07.29 | ₩55,675 | ₩56,225 | ₩55,279 | ₩55,487 | -0.34% | 136.3만 |
|---|
| 2026.07.28 | ₩55,380 | ₩55,897 | ₩55,380 | ₩55,769 | +0.70% | 189.8만 |
|---|
| 2026.07.27 | ₩55,997 | ₩56,037 | ₩55,521 | ₩55,769 | -0.41% | 206.9만 |
|---|
| 2026.07.24 | ₩55,541 | ₩55,809 | ₩55,447 | ₩55,554 | +0.02% | 150.9만 |
|---|
| 2026.07.23 | ₩55,179 | ₩55,434 | ₩55,058 | ₩55,219 | +0.07% | 184.4만 |
|---|
| 2026.07.22 | ₩56,024 | ₩56,091 | ₩55,876 | ₩55,903 | -0.22% | 144.7만 |
|---|
| 2026.07.21 | ₩55,447 | ₩55,829 | ₩55,293 | ₩55,769 | +0.58% | 154.9만 |
|---|
| 2026.07.20 | ₩55,447 | ₩55,534 | ₩55,031 | ₩55,058 | -0.70% | 164.2만 |
|---|
| 2026.07.17 | ₩55,139 | ₩55,588 | ₩55,125 | ₩55,474 | +0.61% | 122.4만 |
|---|
| 2026.07.16 | ₩55,568 | ₩55,937 | ₩55,568 | ₩55,729 | +0.29% | 136.4만 |
|---|
| 2026.07.15 | ₩55,943 | ₩56,185 | ₩55,695 | ₩56,078 | +0.24% | 342.1만 |
|---|
| 2026.07.14 | ₩55,917 | ₩56,158 | ₩55,702 | ₩55,729 | -0.34% | 159.2만 |
|---|
| 2026.07.13 | ₩55,541 | ₩55,675 | ₩55,238 | ₩55,326 | -0.39% | 158.9만 |
|---|
| 2026.07.10 | ₩55,702 | ₩55,875 | ₩55,420 | ₩55,782 | +0.14% | 126.7만 |
|---|
| 2026.07.09 | ₩55,313 | ₩55,608 | ₩55,313 | ₩55,501 | +0.34% | 129.4만 |
|---|
| 2026.07.08 | ₩55,058 | ₩55,300 | ₩54,723 | ₩55,259 | +0.37% | 160.3만 |
|---|
| 2026.07.07 | ₩56,104 | ₩56,184 | ₩55,588 | ₩55,742 | -0.65% | 109.6만 |
|---|
| 2026.07.06 | ₩56,118 | ₩56,326 | ₩56,051 | ₩56,292 | +0.31% | 139.2만 |
|---|
| 2026.07.02 | ₩55,863 | ₩56,153 | ₩55,440 | ₩55,782 | -0.14% | 142.8만 |
|---|
| 2026.07.01 | ₩55,004 | ₩55,326 | ₩54,998 | ₩55,125 | +0.22% | 116.4만 |
|---|
| 2026.06.30 | ₩55,085 | ₩55,393 | ₩55,085 | ₩55,340 | +0.46% | 137.6만 |
|---|
| 2026.06.29 | ₩55,031 | ₩55,232 | ₩54,716 | ₩55,192 | +0.29% | 112.5만 |
|---|
| 2026.06.26 | ₩54,857 | ₩55,152 | ₩54,776 | ₩54,870 | +0.02% | 197.2만 |
|---|
| 2026.06.25 | ₩55,219 | ₩55,367 | ₩54,897 | ₩55,085 | -0.24% | 336.6만 |
|---|
| 2026.06.24 | ₩54,588 | ₩54,837 | ₩54,488 | ₩54,669 | +0.15% | 158.6만 |
|---|
| 2026.06.23 | ₩54,682 | ₩55,038 | ₩54,629 | ₩54,817 | +0.25% | 166.8만 |
|---|
| 2026.06.22 | ₩56,333 | ₩56,641 | ₩56,306 | ₩56,413 | +0.14% | 120.7만 |
|---|
| 2026.06.18 | ₩56,453 | ₩56,614 | ₩56,178 | ₩56,279 | -0.31% | 151만 |
|---|
| 2026.06.17 | ₩56,775 | ₩57,017 | ₩56,017 | ₩56,145 | -1.11% | 130.5만 |
|---|
| 2026.06.16 | ₩56,695 | ₩56,735 | ₩56,494 | ₩56,534 | -0.28% | 121.6만 |
|---|
| 2026.06.15 | ₩56,735 | ₩56,842 | ₩56,359 | ₩56,373 | -0.64% | 98.5만 |
|---|
| 2026.06.12 | ₩55,984 | ₩56,259 | ₩55,729 | ₩56,118 | +0.24% | 90.6만 |
|---|
| 2026.06.11 | ₩54,843 | ₩55,964 | ₩54,709 | ₩55,876 | +1.88% | 182.2만 |
|---|
| 2026.06.10 | ₩54,763 | ₩55,071 | ₩54,334 | ₩54,401 | -0.66% | 105만 |
|---|
| 2026.06.09 | ₩55,447 | ₩55,689 | ₩54,267 | ₩55,071 | -0.68% | 161.4만 |
|---|
| 2026.06.08 | ₩55,246 | ₩55,367 | ₩54,937 | ₩55,045 | -0.36% | 108.7만 |
|---|
| 2026.06.05 | ₩55,796 | ₩55,796 | ₩54,629 | ₩54,763 | -1.85% | 89.7만 |
|---|
| 2026.06.04 | ₩56,011 | ₩56,185 | ₩55,903 | ₩56,131 | +0.22% | 92.4만 |
|---|
| 2026.06.03 | ₩55,930 | ₩55,964 | ₩55,652 | ₩55,662 | -0.48% | 130.9만 |
|---|
| 2026.06.02 | ₩55,836 | ₩56,165 | ₩55,769 | ₩56,131 | +0.53% | 111.5만 |
|---|
| 2026.06.01 | ₩55,648 | ₩55,977 | ₩55,393 | ₩55,742 | +0.17% | 213.2만 |
|---|
| 2026.05.29 | ₩56,185 | ₩56,453 | ₩56,078 | ₩56,118 | -0.12% | 125.1만 |
|---|
| 2026.05.28 | ₩55,796 | ₩56,192 | ₩55,648 | ₩56,037 | +0.43% | 109.5만 |
|---|
| 2026.05.27 | ₩56,225 | ₩56,239 | ₩55,984 | ₩56,064 | -0.29% | 101.5만 |
|---|
| 2026.05.26 | ₩56,306 | ₩56,453 | ₩56,104 | ₩56,265 | -0.07% | 101.7만 |
|---|
| 2026.05.22 | ₩55,850 | ₩55,930 | ₩55,601 | ₩55,729 | -0.22% | 152.7만 |
|---|
| 2026.05.21 | ₩55,112 | ₩55,984 | ₩55,058 | ₩55,796 | +1.24% | 224.3만 |
|---|
| 2026.05.20 | ₩54,897 | ₩55,756 | ₩54,817 | ₩55,635 | +1.34% | 119.4만 |
|---|
| 2026.05.19 | ₩54,843 | ₩55,092 | ₩54,696 | ₩54,817 | -0.05% | 131만 |
|---|
| 2026.05.18 | ₩55,165 | ₩55,286 | ₩54,817 | ₩55,219 | +0.10% | 139만 |
|---|
| 2026.05.15 | ₩54,951 | ₩54,951 | ₩54,682 | ₩54,776 | -0.32% | 162.2만 |
|---|
| 2026.05.14 | ₩55,850 | ₩55,943 | ₩55,668 | ₩55,689 | -0.29% | 220.8만 |
|---|
| 2026.05.13 | ₩55,474 | ₩55,870 | ₩55,454 | ₩55,863 | +0.70% | 133만 |
|---|
| 2026.05.12 | ₩55,501 | ₩55,668 | ₩55,145 | ₩55,595 | +0.17% | 102.4만 |
|---|
| 2026.05.11 | ₩55,850 | ₩55,984 | ₩55,762 | ₩55,850 | 0.00% | 98.6만 |
|---|
| 2026.05.08 | ₩55,850 | ₩55,850 | ₩55,581 | ₩55,836 | -0.02% | 110.9만 |
|---|
| 2026.05.07 | ₩56,185 | ₩56,185 | ₩55,246 | ₩55,273 | -1.62% | 147.1만 |
|---|
| 2026.05.06 | ₩55,984 | ₩56,172 | ₩55,890 | ₩56,104 | +0.22% | 104.2만 |
|---|
| 2026.05.05 | ₩54,696 | ₩54,897 | ₩54,468 | ₩54,843 | +0.27% | 106만 |
|---|
| 2026.05.04 | ₩54,548 | ₩54,723 | ₩54,038 | ₩54,213 | -0.61% | 152.8만 |
|---|
| 2026.05.01 | ₩55,018 | ₩55,300 | ₩54,890 | ₩54,910 | -0.20% | 124.9만 |
|---|
| 2026.04.30 | ₩54,535 | ₩55,219 | ₩54,401 | ₩55,071 | +0.98% | 106.7만 |
|---|
| 2026.04.29 | ₩54,146 | ₩54,146 | ₩53,582 | ₩53,810 | -0.62% | 105.1만 |
|---|
| 2026.04.28 | ₩54,320 | ₩54,474 | ₩54,139 | ₩54,320 | 0.00% | 92만 |
|---|
| 2026.04.27 | ₩54,656 | ₩54,817 | ₩54,441 | ₩54,468 | -0.34% | 92.3만 |
|---|
| 2026.04.24 | ₩54,401 | ₩54,682 | ₩54,313 | ₩54,615 | +0.39% | 122.2만 |
|---|
| 2026.04.23 | ₩54,656 | ₩54,837 | ₩53,851 | ₩54,414 | -0.44% | 208.7만 |
|---|
| 2026.04.22 | ₩54,897 | ₩54,978 | ₩54,595 | ₩54,776 | -0.22% | 178만 |
|---|
| 2026.04.21 | ₩55,420 | ₩55,501 | ₩54,548 | ₩54,602 | -1.48% | 113.6만 |
|---|
| 2026.04.20 | ₩55,595 | ₩55,762 | ₩55,407 | ₩55,756 | +0.29% | 107.4만 |
|---|
| 2026.04.17 | ₩55,984 | ₩56,353 | ₩55,890 | ₩55,970 | -0.02% | 139.3만 |
|---|
| 2026.04.16 | ₩55,621 | ₩55,621 | ₩55,165 | ₩55,326 | -0.53% | 139만 |
|---|
| 2026.04.15 | ₩55,461 | ₩55,514 | ₩55,300 | ₩55,447 | -0.02% | 134.7만 |
|---|
| 2026.04.14 | ₩55,434 | ₩55,715 | ₩55,367 | ₩55,621 | +0.34% | 98.7만 |
|---|
| 2026.04.13 | ₩54,427 | ₩55,273 | ₩54,387 | ₩55,232 | +1.48% | 127.7만 |
|---|
| 2026.04.10 | ₩55,058 | ₩55,185 | ₩54,749 | ₩54,937 | -0.22% | 122.4만 |
|---|
| 2026.04.09 | ₩54,454 | ₩55,045 | ₩54,307 | ₩54,763 | +0.57% | 113.3만 |
|---|
| 2026.04.08 | ₩55,031 | ₩55,071 | ₩54,548 | ₩54,910 | -0.22% | 134만 |
|---|
| 2026.04.07 | ₩52,643 | ₩53,140 | ₩52,227 | ₩53,019 | +0.71% | 177.6만 |
|---|
| 2026.04.06 | ₩52,912 | ₩53,153 | ₩52,777 | ₩53,059 | +0.28% | 126.3만 |
|---|
| 2026.04.02 | ₩52,040 | ₩53,005 | ₩51,892 | ₩52,764 | +1.39% | 219.4만 |
|---|
| 2026.04.01 | ₩52,979 | ₩53,381 | ₩52,844 | ₩53,046 | +0.13% | 248만 |
|---|
| 2026.03.31 | ₩51,489 | ₩52,301 | ₩51,261 | ₩52,268 | +1.51% | 251.2만 |
|---|
| 2026.03.30 | ₩51,060 | ₩51,268 | ₩50,564 | ₩50,765 | -0.58% | 179.3만 |
|---|
| 2026.03.27 | ₩50,886 | ₩51,161 | ₩50,497 | ₩50,644 | -0.47% | 194.8만 |
|---|
| 2026.03.26 | ₩51,489 | ₩51,892 | ₩51,033 | ₩51,047 | -0.86% | 169만 |
|---|
| 2026.03.25 | ₩52,147 | ₩52,301 | ₩51,771 | ₩52,053 | -0.18% | 166만 |
|---|
| 2026.03.24 | ₩50,980 | ₩51,630 | ₩50,778 | ₩51,342 | +0.71% | 213만 |
|---|
| 2026.03.23 | ₩51,503 | ₩52,268 | ₩51,214 | ₩51,677 | +0.34% | 317.2만 |
|---|
| 2026.03.20 | ₩51,798 | ₩51,798 | ₩50,269 | ₩50,510 | -2.49% | 218.3만 |
|---|
| 2026.03.19 | ₩51,248 | ₩52,281 | ₩51,114 | ₩51,999 | +1.47% | 211.2만 |
|---|
| 2026.03.18 | ₩52,697 | ₩52,804 | ₩52,107 | ₩52,120 | -1.09% | 158만 |
|---|
| 2026.03.17 | ₩53,180 | ₩53,307 | ₩52,938 | ₩52,992 | -0.35% | 322.5만 |
|---|
| 2026.03.16 | ₩52,603 | ₩52,985 | ₩52,509 | ₩52,831 | +0.43% | 127.1만 |
|---|
| 2026.03.13 | ₩52,724 | ₩52,885 | ₩51,885 | ₩51,986 | -1.40% | 154.3만 |
|---|
| 2026.03.12 | ₩52,885 | ₩52,979 | ₩52,415 | ₩52,630 | -0.48% | 117.6만 |
|---|
| 2026.03.11 | ₩53,233 | ₩53,602 | ₩53,059 | ₩53,448 | +0.40% | 135.4만 |
|---|
| 2026.03.10 | ₩53,757 | ₩54,360 | ₩53,462 | ₩53,582 | -0.32% | 163.7만 |
|---|
| 2026.03.09 | ₩52,375 | ₩53,609 | ₩51,905 | ₩53,415 | +1.99% | 201.5만 |
|---|
| 2026.03.06 | ₩52,724 | ₩53,368 | ₩52,536 | ₩53,166 | +0.84% | 155.3만 |
|---|
| 2026.03.05 | ₩53,945 | ₩54,173 | ₩53,113 | ₩53,636 | -0.57% | 248.2만 |
|---|
| 2026.03.04 | ₩54,360 | ₩54,749 | ₩54,173 | ₩54,696 | +0.62% | 175.7만 |
|---|
| 2026.03.03 | ₩53,502 | ₩54,347 | ₩52,912 | ₩54,119 | +1.15% | 192.4만 |
|---|
| 2026.03.02 | ₩55,528 | ₩55,950 | ₩55,407 | ₩55,769 | +0.43% | 147.4만 |
|---|
| 2026.02.27 | ₩56,722 | ₩56,923 | ₩56,598 | ₩56,668 | -0.09% | 253.9만 |
|---|
| 2026.02.26 | ₩56,681 | ₩56,735 | ₩56,292 | ₩56,708 | +0.05% | 162.3만 |
|---|
| 2026.02.25 | ₩56,507 | ₩56,782 | ₩56,426 | ₩56,722 | +0.38% | 1710.6만 |
|---|
| 2026.02.24 | ₩55,890 | ₩56,312 | ₩55,876 | ₩56,185 | +0.53% | 171.2만 |
|---|
| 2026.02.23 | ₩56,185 | ₩56,420 | ₩55,909 | ₩56,091 | -0.17% | 198.6만 |
|---|
| 2026.02.20 | ₩55,769 | ₩56,292 | ₩55,756 | ₩56,252 | +0.87% | 142.9만 |
|---|
| 2026.02.19 | ₩55,487 | ₩55,836 | ₩55,434 | ₩55,836 | +0.63% | 143.1만 |
|---|
| 2026.02.18 | ₩55,903 | ₩56,131 | ₩55,756 | ₩55,876 | -0.05% | 144만 |
|---|
| 2026.02.17 | ₩55,313 | ₩55,836 | ₩55,112 | ₩55,769 | +0.82% | 161.5만 |
|---|
| 2026.02.13 | ₩55,541 | ₩55,890 | ₩55,312 | ₩55,809 | +0.48% | 144.9만 |
|---|
| 2026.02.12 | ₩56,265 | ₩56,333 | ₩55,514 | ₩55,621 | -1.14% | 194.5만 |
|---|
| 2026.02.11 | ₩56,158 | ₩56,286 | ₩55,780 | ₩56,158 | 0.00% | 171.7만 |
|---|
| 2026.02.10 | ₩55,943 | ₩56,031 | ₩55,843 | ₩55,876 | -0.12% | 214.3만 |
|---|
| 2026.02.09 | ₩55,192 | ₩55,722 | ₩55,165 | ₩55,675 | +0.88% | 134.6만 |
|---|
| 2026.02.06 | ₩54,401 | ₩54,864 | ₩54,327 | ₩54,830 | +0.79% | 161.9만 |
|---|
| 2026.02.05 | ₩53,918 | ₩54,146 | ₩53,624 | ₩53,663 | -0.47% | 137.2만 |
|---|
| 2026.02.04 | ₩54,709 | ₩54,843 | ₩54,213 | ₩54,481 | -0.42% | 186.7만 |
|---|
| 2026.02.03 | ₩54,012 | ₩54,287 | ₩53,790 | ₩54,226 | +0.40% | 206.2만 |
|---|
| 2026.02.02 | ₩53,757 | ₩54,065 | ₩53,663 | ₩54,025 | +0.50% | 168.2만 |
|---|
| 2026.01.30 | ₩54,146 | ₩54,238 | ₩53,502 | ₩53,716 | -0.79% | 341.6만 |
|---|
| 2026.01.29 | ₩54,629 | ₩54,709 | ₩53,844 | ₩54,441 | -0.34% | 168.1만 |
|---|
| 2026.01.28 | ₩54,280 | ₩54,300 | ₩53,877 | ₩54,132 | -0.27% | 170.4만 |
|---|
| 2026.01.27 | ₩54,226 | ₩54,709 | ₩54,226 | ₩54,615 | +0.72% | 140.9만 |
|---|
| 2026.01.26 | ₩53,851 | ₩54,018 | ₩53,757 | ₩53,797 | -0.10% | 251만 |
|---|
| 2026.01.23 | ₩53,140 | ₩53,549 | ₩53,032 | ₩53,529 | +0.73% | 303.5만 |
|---|
| 2026.01.22 | ₩53,126 | ₩53,309 | ₩53,032 | ₩53,207 | +0.15% | 137.2만 |
|---|
| 2026.01.21 | ₩52,603 | ₩53,073 | ₩52,388 | ₩52,938 | +0.64% | 247.7만 |
|---|
| 2026.01.20 | ₩52,482 | ₩52,737 | ₩52,321 | ₩52,402 | -0.15% | 222.8만 |
|---|
| 2026.01.16 | ₩53,046 | ₩53,079 | ₩52,819 | ₩53,073 | +0.05% | 171.3만 |
|---|
| 2026.01.15 | ₩53,032 | ₩53,119 | ₩52,912 | ₩52,938 | -0.18% | 146.8만 |
|---|
| 2026.01.14 | ₩52,858 | ₩52,979 | ₩52,783 | ₩52,952 | +0.18% | 189.6만 |
|---|
| 2026.01.13 | ₩52,791 | ₩52,810 | ₩52,556 | ₩52,683 | -0.20% | 121.7만 |
|---|
| 2026.01.12 | ₩52,751 | ₩52,958 | ₩52,751 | ₩52,952 | +0.38% | 132.5만 |
|---|
| 2026.01.09 | ₩52,415 | ₩52,650 | ₩52,382 | ₩52,590 | +0.33% | 113.5만 |
|---|
| 2026.01.08 | ₩51,946 | ₩52,200 | ₩51,865 | ₩52,147 | +0.39% | 174.4만 |
|---|
| 2026.01.07 | ₩52,254 | ₩52,254 | ₩52,019 | ₩52,093 | -0.31% | 353.3만 |
|---|
| 2026.01.06 | ₩52,241 | ₩52,361 | ₩52,180 | ₩52,281 | +0.08% | 134.7만 |
|---|
| 2026.01.05 | ₩51,744 | ₩52,227 | ₩51,731 | ₩52,200 | +0.88% | 178.6만 |
|---|
| 2026.01.02 | ₩51,650 | ₩51,718 | ₩51,381 | ₩51,677 | +0.05% | 128.6만 |
|---|
| 2025.12.31 | ₩51,369 | ₩51,369 | ₩51,126 | ₩51,127 | -0.47% | 92.9만 |
|---|
| 2025.12.30 | ₩51,449 | ₩51,583 | ₩51,382 | ₩51,382 | -0.13% | 125.6만 |
|---|
| 2025.12.29 | ₩51,302 | ₩51,416 | ₩51,227 | ₩51,342 | +0.08% | 143.9만 |
|---|
| 2025.12.26 | ₩51,530 | ₩51,597 | ₩51,355 | ₩51,489 | -0.08% | 66.9만 |
|---|
| 2025.12.24 | ₩51,436 | ₩51,463 | ₩51,342 | ₩51,409 | -0.05% | 69.7만 |
|---|
| 2025.12.23 | ₩51,302 | ₩51,416 | ₩51,282 | ₩51,382 | +0.16% | 174.7만 |
|---|
| 2025.12.22 | ₩50,939 | ₩51,094 | ₩50,899 | ₩51,047 | +0.21% | 149.8만 |
|---|
| 2025.12.19 | ₩50,711 | ₩50,993 | ₩50,711 | ₩50,832 | +0.24% | 116.7만 |
|---|
| 2025.12.18 | ₩50,604 | ₩50,786 | ₩50,403 | ₩50,524 | -0.16% | 146.9만 |
|---|
| 2025.12.17 | ₩50,483 | ₩50,570 | ₩50,215 | ₩50,215 | -0.53% | 145.3만 |
|---|
| 2025.12.16 | ₩50,698 | ₩50,718 | ₩50,396 | ₩50,524 | -0.34% | 127.6만 |
|---|
| 2025.12.15 | ₩51,248 | ₩51,275 | ₩50,986 | ₩51,087 | -0.31% | 149.9만 |
|---|
| 2025.12.12 | ₩51,114 | ₩51,147 | ₩50,577 | ₩50,792 | -0.63% | 144만 |
|---|
| 2025.12.11 | ₩50,886 | ₩51,145 | ₩50,846 | ₩51,060 | +0.34% | 96.9만 |
|---|
| 2025.12.10 | ₩50,242 | ₩50,821 | ₩50,228 | ₩50,738 | +0.99% | 93.5만 |
|---|
| 2025.12.09 | ₩50,309 | ₩50,430 | ₩50,202 | ₩50,202 | -0.21% | 85.6만 |
|---|
| 2025.12.08 | ₩50,416 | ₩50,470 | ₩50,195 | ₩50,269 | -0.29% | 90.6만 |
|---|
| 2025.12.05 | ₩50,550 | ₩50,611 | ₩50,325 | ₩50,403 | -0.29% | 83.7만 |
|---|
| 2025.12.04 | ₩50,443 | ₩50,537 | ₩50,309 | ₩50,403 | -0.08% | 68.1만 |
|---|
| 2025.12.03 | ₩50,067 | ₩50,282 | ₩50,041 | ₩50,255 | +0.38% | 72.1만 |
|---|
| 2025.12.02 | ₩49,933 | ₩50,041 | ₩49,826 | ₩49,973 | +0.08% | 154.3만 |
|---|
| 2025.12.01 | ₩50,027 | ₩50,121 | ₩49,866 | ₩49,893 | -0.27% | 77.1만 |
|---|
| 2025.11.28 | ₩49,947 | ₩50,155 | ₩49,859 | ₩50,148 | +0.40% | 39.9만 |
|---|
| 2025.11.26 | ₩49,544 | ₩49,960 | ₩49,423 | ₩49,880 | +0.68% | 89.7만 |
|---|
| 2025.11.25 | ₩48,954 | ₩49,370 | ₩48,840 | ₩49,343 | +0.79% | 123.3만 |
|---|
| 2025.11.24 | ₩48,551 | ₩48,777 | ₩48,451 | ₩48,712 | +0.33% | 104.4만 |
|---|
| 2025.11.21 | ₩48,297 | ₩48,706 | ₩48,115 | ₩48,592 | +0.61% | 107.2만 |
|---|
| 2025.11.20 | ₩48,847 | ₩48,907 | ₩47,861 | ₩47,881 | -1.98% | 197.3만 |
|---|
| 2025.11.19 | ₩48,578 | ₩48,763 | ₩48,290 | ₩48,498 | -0.17% | 110.1만 |
|---|
| 2025.11.18 | ₩48,511 | ₩48,793 | ₩48,323 | ₩48,645 | +0.28% | 121.1만 |
|---|
| 2025.11.17 | ₩49,450 | ₩49,584 | ₩48,978 | ₩49,155 | -0.60% | 88.8만 |
|---|
| 2025.11.14 | ₩49,491 | ₩49,861 | ₩49,425 | ₩49,759 | +0.54% | 97.6만 |
|---|
| 2025.11.13 | ₩50,309 | ₩50,330 | ₩49,772 | ₩49,839 | -0.93% | 108.9만 |
|---|
| 2025.11.12 | ₩50,134 | ₩50,389 | ₩50,108 | ₩50,336 | +0.40% | 102.9만 |
|---|
| 2025.11.11 | ₩49,786 | ₩50,014 | ₩49,772 | ₩49,947 | +0.32% | 112.6만 |
|---|
| 2025.11.10 | ₩49,410 | ₩49,672 | ₩49,303 | ₩49,638 | +0.46% | 119.4만 |
|---|
| 2025.11.07 | ₩48,739 | ₩49,101 | ₩48,578 | ₩49,101 | +0.74% | 98.8만 |
|---|
| 2025.11.06 | ₩49,008 | ₩49,115 | ₩48,729 | ₩48,860 | -0.30% | 138만 |
|---|
| 2025.11.05 | ₩48,712 | ₩49,048 | ₩48,699 | ₩48,967 | +0.52% | 159.5만 |
|---|
| 2025.11.04 | ₩48,605 | ₩48,880 | ₩48,580 | ₩48,632 | +0.06% | 101.4만 |
|---|
| 2025.11.03 | ₩49,101 | ₩49,169 | ₩48,961 | ₩49,128 | +0.05% | 84.9만 |
|---|
| 2025.10.31 | ₩49,222 | ₩49,222 | ₩48,954 | ₩49,142 | -0.16% | 116.7만 |
|---|
| 2025.10.30 | ₩49,155 | ₩49,430 | ₩49,142 | ₩49,236 | +0.16% | 90.7만 |
|---|
| 2025.10.29 | ₩49,678 | ₩49,725 | ₩49,195 | ₩49,370 | -0.62% | 76.9만 |
|---|
| 2025.10.28 | ₩49,611 | ₩49,839 | ₩49,571 | ₩49,719 | +0.22% | 96.4만 |
|---|
| 2025.10.27 | ₩49,665 | ₩49,826 | ₩49,638 | ₩49,772 | +0.22% | 123.1만 |
|---|
| 2025.10.24 | ₩49,491 | ₩49,531 | ₩49,370 | ₩49,464 | -0.05% | 62.3만 |
|---|
| 2025.10.23 | ₩49,236 | ₩49,437 | ₩49,236 | ₩49,370 | +0.27% | 77.5만 |
|---|
| 2025.10.22 | ₩49,034 | ₩49,222 | ₩48,860 | ₩49,088 | +0.11% | 125.2만 |
|---|
| 2025.10.21 | ₩49,195 | ₩49,222 | ₩49,008 | ₩49,048 | -0.30% | 142.8만 |
|---|
| 2025.10.20 | ₩49,316 | ₩49,504 | ₩49,303 | ₩49,464 | +0.30% | 61만 |
|---|
| 2025.10.17 | ₩48,954 | ₩49,142 | ₩48,813 | ₩49,101 | +0.30% | 101.5만 |
|---|
| 2025.10.16 | ₩49,155 | ₩49,340 | ₩48,940 | ₩49,101 | -0.11% | 102.5만 |
|---|
| 2025.10.15 | ₩48,873 | ₩49,061 | ₩48,645 | ₩48,967 | +0.19% | 94.1만 |
|---|
| 2025.10.14 | ₩48,189 | ₩48,806 | ₩48,134 | ₩48,672 | +1.00% | 78.9만 |
|---|
| 2025.10.13 | ₩48,297 | ₩48,525 | ₩48,229 | ₩48,471 | +0.36% | 83.2만 |
|---|
| 2025.10.10 | ₩48,779 | ₩48,806 | ₩47,995 | ₩48,055 | -1.49% | 129.9만 |
|---|