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 | ₩55,030 | ₩55,190 | ₩54,943 | ₩55,163 | +0.24% | 323.8만 |
| 2026.10.08 | ₩54,670 | ₩54,836 | ₩54,429 | ₩54,803 | +0.24% | 197.2만 |
| 2026.10.07 | ₩54,883 | ₩54,988 | ₩54,710 | ₩54,910 | +0.05% | 200.6만 |
| 2026.10.06 | ₩55,630 | ₩55,770 | ₩55,530 | ₩55,550 | -0.14% | 205.4만 |
| 2026.10.05 | ₩55,243 | ₩55,517 | ₩54,990 | ₩55,417 | +0.31% | 171.5만 |
| 2026.10.02 | ₩55,203 | ₩55,458 | ₩55,030 | ₩55,403 | +0.36% | 192.2만 |
| 2026.10.01 | ₩55,083 | ₩55,085 | ₩54,536 | ₩54,790 | -0.53% | 256.1만 |
| 2026.09.30 | ₩55,817 | ₩55,817 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,283 |
| -0.96% |
| 191.2만 |
| 2026.09.29 | ₩55,724 | ₩55,724 | ₩55,237 | ₩55,577 | -0.26% | 233.6만 |
|---|
| 2026.09.28 | ₩55,897 | ₩56,164 | ₩55,650 | ₩55,897 | 0.00% | 160.2만 |
|---|
| 2026.09.25 | ₩55,951 | ₩56,217 | ₩55,804 | ₩56,177 | +0.41% | 236.4만 |
|---|
| 2026.09.24 | ₩55,644 | ₩55,884 | ₩55,390 | ₩55,684 | +0.07% | 194.8만 |
|---|
| 2026.09.23 | ₩56,231 | ₩56,231 | ₩55,697 | ₩55,844 | -0.69% | 258.7만 |
|---|
| 2026.09.22 | ₩56,644 | ₩56,851 | ₩56,404 | ₩56,711 | +0.12% | 212.6만 |
|---|
| 2026.09.21 | ₩56,738 | ₩56,858 | ₩56,544 | ₩56,778 | +0.07% | 157.1만 |
|---|
| 2026.09.18 | ₩56,351 | ₩56,351 | ₩56,097 | ₩56,297 | -0.09% | 137.7만 |
|---|
| 2026.09.17 | ₩56,871 | ₩56,951 | ₩56,731 | ₩56,765 | -0.19% | 155.4만 |
|---|
| 2026.09.16 | ₩56,724 | ₩56,845 | ₩55,937 | ₩56,244 | -0.85% | 118.4만 |
|---|
| 2026.09.15 | ₩56,511 | ₩56,511 | ₩56,257 | ₩56,471 | -0.07% | 168.5만 |
|---|
| 2026.09.14 | ₩56,618 | ₩56,965 | ₩56,484 | ₩56,671 | +0.09% | 145.8만 |
|---|
| 2026.09.11 | ₩57,205 | ₩57,225 | ₩56,970 | ₩57,071 | -0.23% | 195.9만 |
|---|
| 2026.09.10 | ₩56,671 | ₩56,871 | ₩56,463 | ₩56,551 | -0.21% | 172.6만 |
|---|
| 2026.09.09 | ₩57,445 | ₩57,445 | ₩57,005 | ₩57,018 | -0.74% | 170.7만 |
|---|
| 2026.09.08 | ₩57,872 | ₩57,885 | ₩57,565 | ₩57,592 | -0.48% | 165.8만 |
|---|
| 2026.09.04 | ₩57,699 | ₩58,072 | ₩57,699 | ₩57,925 | +0.39% | 155.6만 |
|---|
| 2026.09.03 | ₩57,819 | ₩58,046 | ₩57,619 | ₩57,965 | +0.25% | 180.3만 |
|---|
| 2026.09.02 | ₩57,018 | ₩57,268 | ₩57,018 | ₩57,258 | +0.42% | 175.1만 |
|---|
| 2026.09.01 | ₩57,258 | ₩57,365 | ₩56,845 | ₩56,965 | -0.51% | 170.8만 |
|---|
| 2026.08.31 | ₩57,765 | ₩57,765 | ₩57,352 | ₩57,458 | -0.53% | 148.1만 |
|---|
| 2026.08.28 | ₩58,006 | ₩58,152 | ₩57,478 | ₩57,605 | -0.69% | 188.3만 |
|---|
| 2026.08.27 | ₩57,845 | ₩57,845 | ₩57,558 | ₩57,792 | -0.09% | 208.7만 |
|---|
| 2026.08.26 | ₩58,059 | ₩58,166 | ₩57,832 | ₩57,885 | -0.30% | 244.7만 |
|---|
| 2026.08.25 | ₩57,952 | ₩58,132 | ₩57,879 | ₩58,112 | +0.28% | 213.2만 |
|---|
| 2026.08.24 | ₩57,785 | ₩57,799 | ₩57,625 | ₩57,765 | -0.03% | 233.6만 |
|---|
| 2026.08.21 | ₩57,845 | ₩57,905 | ₩57,739 | ₩57,845 | 0.00% | 212.5만 |
|---|
| 2026.08.20 | ₩57,392 | ₩57,632 | ₩57,272 | ₩57,378 | -0.02% | 230.3만 |
|---|
| 2026.08.19 | ₩57,565 | ₩57,725 | ₩57,338 | ₩57,512 | -0.09% | 175.6만 |
|---|
| 2026.08.18 | ₩57,552 | ₩57,639 | ₩57,192 | ₩57,218 | -0.58% | 144.2만 |
|---|
| 2026.08.17 | ₩57,872 | ₩58,032 | ₩57,779 | ₩57,859 | -0.02% | 166만 |
|---|
| 2026.08.14 | ₩57,965 | ₩58,079 | ₩57,819 | ₩57,939 | -0.05% | 134.3만 |
|---|
| 2026.08.13 | ₩57,912 | ₩57,972 | ₩57,779 | ₩57,899 | -0.02% | 150.4만 |
|---|
| 2026.08.12 | ₩57,885 | ₩58,032 | ₩57,705 | ₩57,792 | -0.16% | 164.5만 |
|---|
| 2026.08.11 | ₩57,699 | ₩57,839 | ₩57,492 | ₩57,592 | -0.19% | 95.7만 |
|---|
| 2026.08.10 | ₩57,632 | ₩57,739 | ₩57,505 | ₩57,565 | -0.12% | 124.6만 |
|---|
| 2026.08.07 | ₩57,739 | ₩57,840 | ₩57,599 | ₩57,792 | +0.09% | 166만 |
|---|
| 2026.08.06 | ₩57,285 | ₩57,401 | ₩57,075 | ₩57,151 | -0.23% | 234.1만 |
|---|
| 2026.08.05 | ₩57,378 | ₩57,432 | ₩57,125 | ₩57,151 | -0.40% | 170.4만 |
|---|
| 2026.08.04 | ₩56,658 | ₩57,058 | ₩56,642 | ₩56,965 | +0.54% | 403.6만 |
|---|
| 2026.08.03 | ₩56,217 | ₩56,418 | ₩56,177 | ₩56,404 | +0.33% | 188.8만 |
|---|
| 2026.07.31 | ₩56,284 | ₩56,311 | ₩55,677 | ₩56,177 | -0.19% | 252.6만 |
|---|
| 2026.07.30 | ₩55,884 | ₩56,564 | ₩55,844 | ₩56,538 | +1.17% | 176만 |
|---|
| 2026.07.29 | ₩55,377 | ₩55,924 | ₩54,983 | ₩55,190 | -0.34% | 136.3만 |
|---|
| 2026.07.28 | ₩55,083 | ₩55,597 | ₩55,083 | ₩55,470 | +0.70% | 189.8만 |
|---|
| 2026.07.27 | ₩55,697 | ₩55,737 | ₩55,223 | ₩55,470 | -0.41% | 206.9만 |
|---|
| 2026.07.24 | ₩55,243 | ₩55,510 | ₩55,150 | ₩55,257 | +0.02% | 150.9만 |
|---|
| 2026.07.23 | ₩54,883 | ₩55,137 | ₩54,763 | ₩54,923 | +0.07% | 184.4만 |
|---|
| 2026.07.22 | ₩55,724 | ₩55,790 | ₩55,577 | ₩55,604 | -0.22% | 144.7만 |
|---|
| 2026.07.21 | ₩55,150 | ₩55,530 | ₩54,996 | ₩55,470 | +0.58% | 154.9만 |
|---|
| 2026.07.20 | ₩55,150 | ₩55,237 | ₩54,736 | ₩54,763 | -0.70% | 164.2만 |
|---|
| 2026.07.17 | ₩54,843 | ₩55,290 | ₩54,830 | ₩55,177 | +0.61% | 122.4만 |
|---|
| 2026.07.16 | ₩55,270 | ₩55,637 | ₩55,270 | ₩55,430 | +0.29% | 136.4만 |
|---|
| 2026.07.15 | ₩55,644 | ₩55,884 | ₩55,397 | ₩55,777 | +0.24% | 342.1만 |
|---|
| 2026.07.14 | ₩55,617 | ₩55,857 | ₩55,403 | ₩55,430 | -0.34% | 159.2만 |
|---|
| 2026.07.13 | ₩55,243 | ₩55,377 | ₩54,942 | ₩55,030 | -0.39% | 158.9만 |
|---|
| 2026.07.10 | ₩55,403 | ₩55,576 | ₩55,123 | ₩55,484 | +0.14% | 126.7만 |
|---|
| 2026.07.09 | ₩55,016 | ₩55,310 | ₩55,016 | ₩55,203 | +0.34% | 129.4만 |
|---|
| 2026.07.08 | ₩54,763 | ₩55,003 | ₩54,429 | ₩54,963 | +0.37% | 160.3만 |
|---|
| 2026.07.07 | ₩55,804 | ₩55,883 | ₩55,290 | ₩55,443 | -0.65% | 109.6만 |
|---|
| 2026.07.06 | ₩55,817 | ₩56,024 | ₩55,750 | ₩55,991 | +0.31% | 139.2만 |
|---|
| 2026.07.02 | ₩55,564 | ₩55,852 | ₩55,143 | ₩55,484 | -0.14% | 142.8만 |
|---|
| 2026.07.01 | ₩54,710 | ₩55,030 | ₩54,703 | ₩54,830 | +0.22% | 116.4만 |
|---|
| 2026.06.30 | ₩54,790 | ₩55,097 | ₩54,790 | ₩55,043 | +0.46% | 137.6만 |
|---|
| 2026.06.29 | ₩54,736 | ₩54,936 | ₩54,423 | ₩54,896 | +0.29% | 112.5만 |
|---|
| 2026.06.26 | ₩54,563 | ₩54,856 | ₩54,483 | ₩54,576 | +0.02% | 197.2만 |
|---|
| 2026.06.25 | ₩54,923 | ₩55,070 | ₩54,603 | ₩54,790 | -0.24% | 336.6만 |
|---|
| 2026.06.24 | ₩54,296 | ₩54,543 | ₩54,196 | ₩54,376 | +0.15% | 158.6만 |
|---|
| 2026.06.23 | ₩54,389 | ₩54,743 | ₩54,336 | ₩54,523 | +0.25% | 166.8만 |
|---|
| 2026.06.22 | ₩56,031 | ₩56,338 | ₩56,004 | ₩56,111 | +0.14% | 120.7만 |
|---|
| 2026.06.18 | ₩56,151 | ₩56,311 | ₩55,877 | ₩55,977 | -0.31% | 151만 |
|---|
| 2026.06.17 | ₩56,471 | ₩56,711 | ₩55,717 | ₩55,844 | -1.11% | 130.5만 |
|---|
| 2026.06.16 | ₩56,391 | ₩56,431 | ₩56,191 | ₩56,231 | -0.28% | 121.6만 |
|---|
| 2026.06.15 | ₩56,431 | ₩56,538 | ₩56,057 | ₩56,071 | -0.64% | 98.5만 |
|---|
| 2026.06.12 | ₩55,684 | ₩55,957 | ₩55,430 | ₩55,817 | +0.24% | 90.6만 |
|---|
| 2026.06.11 | ₩54,549 | ₩55,664 | ₩54,416 | ₩55,577 | +1.88% | 182.2만 |
|---|
| 2026.06.10 | ₩54,469 | ₩54,776 | ₩54,042 | ₩54,109 | -0.66% | 105만 |
|---|
| 2026.06.09 | ₩55,150 | ₩55,390 | ₩53,976 | ₩54,776 | -0.68% | 161.4만 |
|---|
| 2026.06.08 | ₩54,950 | ₩55,070 | ₩54,643 | ₩54,750 | -0.36% | 108.7만 |
|---|
| 2026.06.05 | ₩55,497 | ₩55,497 | ₩54,336 | ₩54,469 | -1.85% | 89.7만 |
|---|
| 2026.06.04 | ₩55,710 | ₩55,884 | ₩55,604 | ₩55,830 | +0.22% | 92.4만 |
|---|
| 2026.06.03 | ₩55,630 | ₩55,664 | ₩55,354 | ₩55,363 | -0.48% | 130.9만 |
|---|
| 2026.06.02 | ₩55,537 | ₩55,864 | ₩55,470 | ₩55,830 | +0.53% | 111.5만 |
|---|
| 2026.06.01 | ₩55,350 | ₩55,677 | ₩55,097 | ₩55,443 | +0.17% | 213.2만 |
|---|
| 2026.05.29 | ₩55,884 | ₩56,151 | ₩55,777 | ₩55,817 | -0.12% | 125.1만 |
|---|
| 2026.05.28 | ₩55,497 | ₩55,891 | ₩55,350 | ₩55,737 | +0.43% | 109.5만 |
|---|
| 2026.05.27 | ₩55,924 | ₩55,937 | ₩55,684 | ₩55,764 | -0.29% | 101.5만 |
|---|
| 2026.05.26 | ₩56,004 | ₩56,151 | ₩55,804 | ₩55,964 | -0.07% | 101.7만 |
|---|
| 2026.05.22 | ₩55,550 | ₩55,630 | ₩55,303 | ₩55,430 | -0.22% | 152.7만 |
|---|
| 2026.05.21 | ₩54,816 | ₩55,684 | ₩54,763 | ₩55,497 | +1.24% | 224.3만 |
|---|
| 2026.05.20 | ₩54,603 | ₩55,457 | ₩54,523 | ₩55,337 | +1.34% | 119.4만 |
|---|
| 2026.05.19 | ₩54,549 | ₩54,796 | ₩54,403 | ₩54,523 | -0.05% | 131만 |
|---|
| 2026.05.18 | ₩54,870 | ₩54,990 | ₩54,523 | ₩54,923 | +0.10% | 139만 |
|---|
| 2026.05.15 | ₩54,656 | ₩54,656 | ₩54,389 | ₩54,483 | -0.32% | 162.2만 |
|---|
| 2026.05.14 | ₩55,550 | ₩55,644 | ₩55,370 | ₩55,390 | -0.29% | 220.8만 |
|---|
| 2026.05.13 | ₩55,177 | ₩55,570 | ₩55,157 | ₩55,564 | +0.70% | 133만 |
|---|
| 2026.05.12 | ₩55,203 | ₩55,370 | ₩54,850 | ₩55,297 | +0.17% | 102.4만 |
|---|
| 2026.05.11 | ₩55,550 | ₩55,684 | ₩55,464 | ₩55,550 | 0.00% | 98.6만 |
|---|
| 2026.05.08 | ₩55,550 | ₩55,550 | ₩55,283 | ₩55,537 | -0.02% | 110.9만 |
|---|
| 2026.05.07 | ₩55,884 | ₩55,884 | ₩54,950 | ₩54,976 | -1.62% | 147.1만 |
|---|
| 2026.05.06 | ₩55,684 | ₩55,870 | ₩55,590 | ₩55,804 | +0.22% | 104.2만 |
|---|
| 2026.05.05 | ₩54,403 | ₩54,603 | ₩54,176 | ₩54,549 | +0.27% | 106만 |
|---|
| 2026.05.04 | ₩54,256 | ₩54,429 | ₩53,749 | ₩53,922 | -0.61% | 152.8만 |
|---|
| 2026.05.01 | ₩54,723 | ₩55,003 | ₩54,596 | ₩54,616 | -0.20% | 124.9만 |
|---|
| 2026.04.30 | ₩54,243 | ₩54,923 | ₩54,109 | ₩54,776 | +0.98% | 106.7만 |
|---|
| 2026.04.29 | ₩53,856 | ₩53,856 | ₩53,295 | ₩53,522 | -0.62% | 105.1만 |
|---|
| 2026.04.28 | ₩54,029 | ₩54,182 | ₩53,849 | ₩54,029 | 0.00% | 92만 |
|---|
| 2026.04.27 | ₩54,363 | ₩54,523 | ₩54,149 | ₩54,176 | -0.34% | 92.3만 |
|---|
| 2026.04.24 | ₩54,109 | ₩54,389 | ₩54,022 | ₩54,323 | +0.39% | 122.2만 |
|---|
| 2026.04.23 | ₩54,363 | ₩54,543 | ₩53,562 | ₩54,122 | -0.44% | 208.7만 |
|---|
| 2026.04.22 | ₩54,603 | ₩54,683 | ₩54,303 | ₩54,483 | -0.22% | 178만 |
|---|
| 2026.04.21 | ₩55,123 | ₩55,203 | ₩54,256 | ₩54,309 | -1.48% | 113.6만 |
|---|
| 2026.04.20 | ₩55,297 | ₩55,464 | ₩55,110 | ₩55,457 | +0.29% | 107.4만 |
|---|
| 2026.04.17 | ₩55,684 | ₩56,051 | ₩55,590 | ₩55,670 | -0.02% | 139.3만 |
|---|
| 2026.04.16 | ₩55,323 | ₩55,323 | ₩54,870 | ₩55,030 | -0.53% | 139만 |
|---|
| 2026.04.15 | ₩55,163 | ₩55,217 | ₩55,003 | ₩55,150 | -0.02% | 134.7만 |
|---|
| 2026.04.14 | ₩55,137 | ₩55,417 | ₩55,070 | ₩55,323 | +0.34% | 98.7만 |
|---|
| 2026.04.13 | ₩54,136 | ₩54,976 | ₩54,096 | ₩54,936 | +1.48% | 127.7만 |
|---|
| 2026.04.10 | ₩54,763 | ₩54,890 | ₩54,456 | ₩54,643 | -0.22% | 122.4만 |
|---|
| 2026.04.09 | ₩54,162 | ₩54,750 | ₩54,016 | ₩54,469 | +0.57% | 113.3만 |
|---|
| 2026.04.08 | ₩54,736 | ₩54,776 | ₩54,256 | ₩54,616 | -0.22% | 134만 |
|---|
| 2026.04.07 | ₩52,361 | ₩52,855 | ₩51,947 | ₩52,735 | +0.71% | 177.6만 |
|---|
| 2026.04.06 | ₩52,628 | ₩52,868 | ₩52,495 | ₩52,775 | +0.28% | 126.3만 |
|---|
| 2026.04.02 | ₩51,761 | ₩52,721 | ₩51,614 | ₩52,481 | +1.39% | 219.4만 |
|---|
| 2026.04.01 | ₩52,695 | ₩53,095 | ₩52,561 | ₩52,761 | +0.13% | 248만 |
|---|
| 2026.03.31 | ₩51,214 | ₩52,021 | ₩50,987 | ₩51,987 | +1.51% | 251.2만 |
|---|
| 2026.03.30 | ₩50,787 | ₩50,993 | ₩50,293 | ₩50,493 | -0.58% | 179.3만 |
|---|
| 2026.03.27 | ₩50,613 | ₩50,887 | ₩50,226 | ₩50,373 | -0.47% | 194.8만 |
|---|
| 2026.03.26 | ₩51,214 | ₩51,614 | ₩50,760 | ₩50,773 | -0.86% | 169만 |
|---|
| 2026.03.25 | ₩51,867 | ₩52,021 | ₩51,494 | ₩51,774 | -0.18% | 166만 |
|---|
| 2026.03.24 | ₩50,706 | ₩51,354 | ₩50,506 | ₩51,067 | +0.71% | 213만 |
|---|
| 2026.03.23 | ₩51,227 | ₩51,987 | ₩50,940 | ₩51,400 | +0.34% | 317.2만 |
|---|
| 2026.03.20 | ₩51,520 | ₩51,520 | ₩49,999 | ₩50,239 | -2.49% | 218.3만 |
|---|
| 2026.03.19 | ₩50,973 | ₩52,001 | ₩50,840 | ₩51,721 | +1.47% | 211.2만 |
|---|
| 2026.03.18 | ₩52,414 | ₩52,521 | ₩51,827 | ₩51,841 | -1.09% | 158만 |
|---|
| 2026.03.17 | ₩52,895 | ₩53,022 | ₩52,655 | ₩52,708 | -0.35% | 322.5만 |
|---|
| 2026.03.16 | ₩52,321 | ₩52,701 | ₩52,228 | ₩52,548 | +0.43% | 127.1만 |
|---|
| 2026.03.13 | ₩52,441 | ₩52,601 | ₩51,607 | ₩51,707 | -1.40% | 154.3만 |
|---|
| 2026.03.12 | ₩52,601 | ₩52,695 | ₩52,134 | ₩52,348 | -0.48% | 117.6만 |
|---|
| 2026.03.11 | ₩52,948 | ₩53,315 | ₩52,775 | ₩53,162 | +0.40% | 135.4만 |
|---|
| 2026.03.10 | ₩53,469 | ₩54,069 | ₩53,175 | ₩53,295 | -0.32% | 163.7만 |
|---|
| 2026.03.09 | ₩52,094 | ₩53,322 | ₩51,627 | ₩53,128 | +1.99% | 201.5만 |
|---|
| 2026.03.06 | ₩52,441 | ₩53,082 | ₩52,254 | ₩52,881 | +0.84% | 155.3만 |
|---|
| 2026.03.05 | ₩53,655 | ₩53,882 | ₩52,828 | ₩53,349 | -0.57% | 248.2만 |
|---|
| 2026.03.04 | ₩54,069 | ₩54,456 | ₩53,882 | ₩54,403 | +0.62% | 175.7만 |
|---|
| 2026.03.03 | ₩53,215 | ₩54,056 | ₩52,628 | ₩53,829 | +1.15% | 192.4만 |
|---|
| 2026.03.02 | ₩55,230 | ₩55,650 | ₩55,110 | ₩55,470 | +0.43% | 147.4만 |
|---|
| 2026.02.27 | ₩56,418 | ₩56,618 | ₩56,295 | ₩56,364 | -0.09% | 253.9만 |
|---|
| 2026.02.26 | ₩56,378 | ₩56,431 | ₩55,991 | ₩56,404 | +0.05% | 162.3만 |
|---|
| 2026.02.25 | ₩56,204 | ₩56,478 | ₩56,124 | ₩56,418 | +0.38% | 1710.6만 |
|---|
| 2026.02.24 | ₩55,590 | ₩56,011 | ₩55,577 | ₩55,884 | +0.53% | 171.2만 |
|---|
| 2026.02.23 | ₩55,884 | ₩56,117 | ₩55,609 | ₩55,790 | -0.17% | 198.6만 |
|---|
| 2026.02.20 | ₩55,470 | ₩55,991 | ₩55,457 | ₩55,951 | +0.87% | 142.9만 |
|---|
| 2026.02.19 | ₩55,190 | ₩55,537 | ₩55,137 | ₩55,537 | +0.63% | 143.1만 |
|---|
| 2026.02.18 | ₩55,604 | ₩55,830 | ₩55,457 | ₩55,577 | -0.05% | 144만 |
|---|
| 2026.02.17 | ₩55,016 | ₩55,537 | ₩54,816 | ₩55,470 | +0.82% | 161.5만 |
|---|
| 2026.02.13 | ₩55,243 | ₩55,590 | ₩55,015 | ₩55,510 | +0.48% | 144.9만 |
|---|
| 2026.02.12 | ₩55,964 | ₩56,031 | ₩55,217 | ₩55,323 | -1.14% | 194.5만 |
|---|
| 2026.02.11 | ₩55,857 | ₩55,984 | ₩55,481 | ₩55,857 | 0.00% | 171.7만 |
|---|
| 2026.02.10 | ₩55,644 | ₩55,730 | ₩55,544 | ₩55,577 | -0.12% | 214.3만 |
|---|
| 2026.02.09 | ₩54,896 | ₩55,423 | ₩54,870 | ₩55,377 | +0.88% | 134.6만 |
|---|
| 2026.02.06 | ₩54,109 | ₩54,569 | ₩54,036 | ₩54,536 | +0.79% | 161.9만 |
|---|
| 2026.02.05 | ₩53,629 | ₩53,856 | ₩53,337 | ₩53,375 | -0.47% | 137.2만 |
|---|
| 2026.02.04 | ₩54,416 | ₩54,549 | ₩53,922 | ₩54,189 | -0.42% | 186.7만 |
|---|
| 2026.02.03 | ₩53,722 | ₩53,996 | ₩53,502 | ₩53,936 | +0.40% | 206.2만 |
|---|
| 2026.02.02 | ₩53,469 | ₩53,776 | ₩53,375 | ₩53,735 | +0.50% | 168.2만 |
|---|
| 2026.01.30 | ₩53,856 | ₩53,948 | ₩53,215 | ₩53,429 | -0.79% | 341.6만 |
|---|
| 2026.01.29 | ₩54,336 | ₩54,416 | ₩53,555 | ₩54,149 | -0.34% | 168.1만 |
|---|
| 2026.01.28 | ₩53,989 | ₩54,009 | ₩53,589 | ₩53,842 | -0.27% | 170.4만 |
|---|
| 2026.01.27 | ₩53,936 | ₩54,416 | ₩53,936 | ₩54,323 | +0.72% | 140.9만 |
|---|
| 2026.01.26 | ₩53,562 | ₩53,729 | ₩53,469 | ₩53,509 | -0.10% | 251만 |
|---|
| 2026.01.23 | ₩52,855 | ₩53,262 | ₩52,748 | ₩53,242 | +0.73% | 303.5만 |
|---|
| 2026.01.22 | ₩52,841 | ₩53,023 | ₩52,748 | ₩52,922 | +0.15% | 137.2만 |
|---|
| 2026.01.21 | ₩52,321 | ₩52,788 | ₩52,108 | ₩52,655 | +0.64% | 247.7만 |
|---|
| 2026.01.20 | ₩52,201 | ₩52,454 | ₩52,041 | ₩52,121 | -0.15% | 222.8만 |
|---|
| 2026.01.16 | ₩52,761 | ₩52,795 | ₩52,536 | ₩52,788 | +0.05% | 171.3만 |
|---|
| 2026.01.15 | ₩52,748 | ₩52,835 | ₩52,628 | ₩52,655 | -0.18% | 146.8만 |
|---|
| 2026.01.14 | ₩52,575 | ₩52,695 | ₩52,500 | ₩52,668 | +0.18% | 189.6만 |
|---|
| 2026.01.13 | ₩52,508 | ₩52,527 | ₩52,274 | ₩52,401 | -0.20% | 121.7만 |
|---|
| 2026.01.12 | ₩52,468 | ₩52,675 | ₩52,468 | ₩52,668 | +0.38% | 132.5만 |
|---|
| 2026.01.09 | ₩52,134 | ₩52,368 | ₩52,101 | ₩52,308 | +0.33% | 113.5만 |
|---|
| 2026.01.08 | ₩51,667 | ₩51,921 | ₩51,587 | ₩51,867 | +0.39% | 174.4만 |
|---|
| 2026.01.07 | ₩51,974 | ₩51,974 | ₩51,741 | ₩51,814 | -0.31% | 353.3만 |
|---|
| 2026.01.06 | ₩51,961 | ₩52,081 | ₩51,901 | ₩52,001 | +0.08% | 134.7만 |
|---|
| 2026.01.05 | ₩51,467 | ₩51,947 | ₩51,454 | ₩51,921 | +0.88% | 178.6만 |
|---|
| 2026.01.02 | ₩51,374 | ₩51,440 | ₩51,105 | ₩51,400 | +0.05% | 128.6만 |
|---|
| 2025.12.31 | ₩51,093 | ₩51,093 | ₩50,852 | ₩50,853 | -0.47% | 92.9만 |
|---|
| 2025.12.30 | ₩51,173 | ₩51,307 | ₩51,107 | ₩51,107 | -0.13% | 125.6만 |
|---|
| 2025.12.29 | ₩51,027 | ₩51,140 | ₩50,952 | ₩51,067 | +0.08% | 143.9만 |
|---|
| 2025.12.26 | ₩51,254 | ₩51,320 | ₩51,080 | ₩51,214 | -0.08% | 66.9만 |
|---|
| 2025.12.24 | ₩51,160 | ₩51,187 | ₩51,067 | ₩51,133 | -0.05% | 69.7만 |
|---|
| 2025.12.23 | ₩51,027 | ₩51,140 | ₩51,007 | ₩51,107 | +0.16% | 174.7만 |
|---|
| 2025.12.22 | ₩50,666 | ₩50,820 | ₩50,626 | ₩50,773 | +0.21% | 149.8만 |
|---|
| 2025.12.19 | ₩50,440 | ₩50,720 | ₩50,440 | ₩50,560 | +0.24% | 116.7만 |
|---|
| 2025.12.18 | ₩50,333 | ₩50,514 | ₩50,133 | ₩50,253 | -0.16% | 146.9만 |
|---|
| 2025.12.17 | ₩50,213 | ₩50,299 | ₩49,946 | ₩49,946 | -0.53% | 145.3만 |
|---|
| 2025.12.16 | ₩50,426 | ₩50,446 | ₩50,126 | ₩50,253 | -0.34% | 127.6만 |
|---|
| 2025.12.15 | ₩50,973 | ₩51,000 | ₩50,713 | ₩50,813 | -0.31% | 149.9만 |
|---|
| 2025.12.12 | ₩50,840 | ₩50,873 | ₩50,306 | ₩50,520 | -0.63% | 144만 |
|---|
| 2025.12.11 | ₩50,613 | ₩50,871 | ₩50,573 | ₩50,787 | +0.34% | 96.9만 |
|---|
| 2025.12.10 | ₩49,973 | ₩50,549 | ₩49,959 | ₩50,466 | +0.99% | 93.5만 |
|---|
| 2025.12.09 | ₩50,039 | ₩50,159 | ₩49,932 | ₩49,932 | -0.21% | 85.6만 |
|---|
| 2025.12.08 | ₩50,146 | ₩50,199 | ₩49,926 | ₩49,999 | -0.29% | 90.6만 |
|---|
| 2025.12.05 | ₩50,279 | ₩50,339 | ₩50,055 | ₩50,133 | -0.29% | 83.7만 |
|---|
| 2025.12.04 | ₩50,173 | ₩50,266 | ₩50,039 | ₩50,133 | -0.08% | 68.1만 |
|---|
| 2025.12.03 | ₩49,799 | ₩50,013 | ₩49,772 | ₩49,986 | +0.38% | 72.1만 |
|---|
| 2025.12.02 | ₩49,666 | ₩49,772 | ₩49,559 | ₩49,706 | +0.08% | 154.3만 |
|---|
| 2025.12.01 | ₩49,759 | ₩49,852 | ₩49,599 | ₩49,626 | -0.27% | 77.1만 |
|---|
| 2025.11.28 | ₩49,679 | ₩49,886 | ₩49,592 | ₩49,879 | +0.40% | 39.9만 |
|---|
| 2025.11.26 | ₩49,279 | ₩49,692 | ₩49,159 | ₩49,612 | +0.68% | 89.7만 |
|---|
| 2025.11.25 | ₩48,692 | ₩49,105 | ₩48,578 | ₩49,078 | +0.79% | 123.3만 |
|---|
| 2025.11.24 | ₩48,291 | ₩48,515 | ₩48,191 | ₩48,451 | +0.33% | 104.4만 |
|---|
| 2025.11.21 | ₩48,038 | ₩48,445 | ₩47,858 | ₩48,331 | +0.61% | 107.2만 |
|---|
| 2025.11.20 | ₩48,585 | ₩48,645 | ₩47,604 | ₩47,624 | -1.98% | 197.3만 |
|---|
| 2025.11.19 | ₩48,318 | ₩48,502 | ₩48,031 | ₩48,238 | -0.17% | 110.1만 |
|---|
| 2025.11.18 | ₩48,251 | ₩48,531 | ₩48,064 | ₩48,385 | +0.28% | 121.1만 |
|---|
| 2025.11.17 | ₩49,185 | ₩49,319 | ₩48,716 | ₩48,892 | -0.60% | 88.8만 |
|---|
| 2025.11.14 | ₩49,225 | ₩49,594 | ₩49,160 | ₩49,492 | +0.54% | 97.6만 |
|---|
| 2025.11.13 | ₩50,039 | ₩50,061 | ₩49,505 | ₩49,572 | -0.93% | 108.9만 |
|---|
| 2025.11.12 | ₩49,866 | ₩50,119 | ₩49,839 | ₩50,066 | +0.40% | 102.9만 |
|---|
| 2025.11.11 | ₩49,519 | ₩49,746 | ₩49,505 | ₩49,679 | +0.32% | 112.6만 |
|---|
| 2025.11.10 | ₩49,145 | ₩49,405 | ₩49,038 | ₩49,372 | +0.46% | 119.4만 |
|---|
| 2025.11.07 | ₩48,478 | ₩48,838 | ₩48,318 | ₩48,838 | +0.74% | 98.8만 |
|---|
| 2025.11.06 | ₩48,745 | ₩48,852 | ₩48,467 | ₩48,598 | -0.30% | 138만 |
|---|
| 2025.11.05 | ₩48,451 | ₩48,785 | ₩48,438 | ₩48,705 | +0.52% | 159.5만 |
|---|
| 2025.11.04 | ₩48,345 | ₩48,618 | ₩48,319 | ₩48,371 | +0.06% | 101.4만 |
|---|
| 2025.11.03 | ₩48,838 | ₩48,905 | ₩48,698 | ₩48,865 | +0.05% | 84.9만 |
|---|
| 2025.10.31 | ₩48,958 | ₩48,958 | ₩48,692 | ₩48,878 | -0.16% | 116.7만 |
|---|
| 2025.10.30 | ₩48,892 | ₩49,165 | ₩48,878 | ₩48,972 | +0.16% | 90.7만 |
|---|
| 2025.10.29 | ₩49,412 | ₩49,459 | ₩48,932 | ₩49,105 | -0.62% | 76.9만 |
|---|
| 2025.10.28 | ₩49,345 | ₩49,572 | ₩49,305 | ₩49,452 | +0.22% | 96.4만 |
|---|
| 2025.10.27 | ₩49,399 | ₩49,559 | ₩49,372 | ₩49,505 | +0.22% | 123.1만 |
|---|
| 2025.10.24 | ₩49,225 | ₩49,265 | ₩49,105 | ₩49,199 | -0.05% | 62.3만 |
|---|
| 2025.10.23 | ₩48,972 | ₩49,172 | ₩48,972 | ₩49,105 | +0.27% | 77.5만 |
|---|
| 2025.10.22 | ₩48,772 | ₩48,958 | ₩48,598 | ₩48,825 | +0.11% | 125.2만 |
|---|
| 2025.10.21 | ₩48,932 | ₩48,958 | ₩48,745 | ₩48,785 | -0.30% | 142.8만 |
|---|
| 2025.10.20 | ₩49,052 | ₩49,239 | ₩49,038 | ₩49,199 | +0.30% | 61만 |
|---|
| 2025.10.17 | ₩48,692 | ₩48,878 | ₩48,551 | ₩48,838 | +0.30% | 101.5만 |
|---|
| 2025.10.16 | ₩48,892 | ₩49,076 | ₩48,678 | ₩48,838 | -0.11% | 102.5만 |
|---|
| 2025.10.15 | ₩48,611 | ₩48,798 | ₩48,385 | ₩48,705 | +0.19% | 94.1만 |
|---|
| 2025.10.14 | ₩47,931 | ₩48,545 | ₩47,876 | ₩48,411 | +1.00% | 78.9만 |
|---|
| 2025.10.13 | ₩48,038 | ₩48,265 | ₩47,971 | ₩48,211 | +0.36% | 83.2만 |
|---|
| 2025.10.10 | ₩48,518 | ₩48,545 | ₩47,737 | ₩47,797 | -1.49% | 129.9만 |
|---|