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 | ₩55,309 | ₩55,470 | ₩55,221 | ₩55,443 | +0.24% | 323.8만 |
| 2026.10.08 | ₩54,947 | ₩55,114 | ₩54,705 | ₩55,081 | +0.24% | 197.2만 |
| 2026.10.07 | ₩55,161 | ₩55,267 | ₩54,987 | ₩55,188 | +0.05% | 200.6만 |
| 2026.10.06 | ₩55,912 | ₩56,053 | ₩55,812 | ₩55,832 | -0.14% | 205.4만 |
| 2026.10.05 | ₩55,523 | ₩55,798 | ₩55,268 | ₩55,698 | +0.31% | 171.5만 |
| 2026.10.02 | ₩55,483 | ₩55,739 | ₩55,309 | ₩55,684 | +0.36% | 192.2만 |
| 2026.10.01 | ₩55,362 | ₩55,364 | ₩54,812 | ₩55,067 | -0.53% | 256.1만 |
| 2026.09.30 | ₩56,100 | ₩56,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,563 |
| -0.96% |
| 191.2만 |
| 2026.09.29 | ₩56,006 | ₩56,006 | ₩55,516 | ₩55,858 | -0.26% | 233.6만 |
|---|
| 2026.09.28 | ₩56,180 | ₩56,449 | ₩55,932 | ₩56,180 | 0.00% | 160.2만 |
|---|
| 2026.09.25 | ₩56,234 | ₩56,502 | ₩56,086 | ₩56,462 | +0.41% | 236.4만 |
|---|
| 2026.09.24 | ₩55,926 | ₩56,167 | ₩55,671 | ₩55,966 | +0.07% | 194.8만 |
|---|
| 2026.09.23 | ₩56,516 | ₩56,516 | ₩55,979 | ₩56,127 | -0.69% | 258.7만 |
|---|
| 2026.09.22 | ₩56,931 | ₩57,139 | ₩56,690 | ₩56,998 | +0.12% | 212.6만 |
|---|
| 2026.09.21 | ₩57,025 | ₩57,146 | ₩56,831 | ₩57,066 | +0.07% | 157.1만 |
|---|
| 2026.09.18 | ₩56,636 | ₩56,636 | ₩56,382 | ₩56,583 | -0.09% | 137.7만 |
|---|
| 2026.09.17 | ₩57,159 | ₩57,240 | ₩57,019 | ₩57,052 | -0.19% | 155.4만 |
|---|
| 2026.09.16 | ₩57,012 | ₩57,133 | ₩56,221 | ₩56,529 | -0.85% | 118.4만 |
|---|
| 2026.09.15 | ₩56,797 | ₩56,797 | ₩56,542 | ₩56,757 | -0.07% | 168.5만 |
|---|
| 2026.09.14 | ₩56,905 | ₩57,253 | ₩56,770 | ₩56,958 | +0.09% | 145.8만 |
|---|
| 2026.09.11 | ₩57,495 | ₩57,515 | ₩57,259 | ₩57,361 | -0.23% | 195.9만 |
|---|
| 2026.09.10 | ₩56,958 | ₩57,159 | ₩56,749 | ₩56,838 | -0.21% | 172.6만 |
|---|
| 2026.09.09 | ₩57,736 | ₩57,736 | ₩57,294 | ₩57,307 | -0.74% | 170.7만 |
|---|
| 2026.09.08 | ₩58,165 | ₩58,179 | ₩57,857 | ₩57,884 | -0.48% | 165.8만 |
|---|
| 2026.09.04 | ₩57,991 | ₩58,366 | ₩57,991 | ₩58,219 | +0.39% | 155.6만 |
|---|
| 2026.09.03 | ₩58,112 | ₩58,340 | ₩57,910 | ₩58,259 | +0.25% | 180.3만 |
|---|
| 2026.09.02 | ₩57,307 | ₩57,558 | ₩57,307 | ₩57,548 | +0.42% | 175.1만 |
|---|
| 2026.09.01 | ₩57,548 | ₩57,656 | ₩57,133 | ₩57,253 | -0.51% | 170.8만 |
|---|
| 2026.08.31 | ₩58,058 | ₩58,058 | ₩57,642 | ₩57,749 | -0.53% | 148.1만 |
|---|
| 2026.08.28 | ₩58,299 | ₩58,447 | ₩57,770 | ₩57,897 | -0.69% | 188.3만 |
|---|
| 2026.08.27 | ₩58,138 | ₩58,138 | ₩57,850 | ₩58,085 | -0.09% | 208.7만 |
|---|
| 2026.08.26 | ₩58,353 | ₩58,460 | ₩58,125 | ₩58,179 | -0.30% | 244.7만 |
|---|
| 2026.08.25 | ₩58,246 | ₩58,427 | ₩58,172 | ₩58,407 | +0.28% | 213.2만 |
|---|
| 2026.08.24 | ₩58,078 | ₩58,091 | ₩57,917 | ₩58,058 | -0.03% | 233.6만 |
|---|
| 2026.08.21 | ₩58,138 | ₩58,199 | ₩58,031 | ₩58,138 | 0.00% | 212.5만 |
|---|
| 2026.08.20 | ₩57,682 | ₩57,924 | ₩57,562 | ₩57,669 | -0.02% | 230.3만 |
|---|
| 2026.08.19 | ₩57,857 | ₩58,018 | ₩57,629 | ₩57,803 | -0.09% | 175.6만 |
|---|
| 2026.08.18 | ₩57,843 | ₩57,931 | ₩57,481 | ₩57,508 | -0.58% | 144.2만 |
|---|
| 2026.08.17 | ₩58,165 | ₩58,326 | ₩58,071 | ₩58,152 | -0.02% | 166만 |
|---|
| 2026.08.14 | ₩58,259 | ₩58,373 | ₩58,112 | ₩58,232 | -0.05% | 134.3만 |
|---|
| 2026.08.13 | ₩58,205 | ₩58,266 | ₩58,071 | ₩58,192 | -0.02% | 150.4만 |
|---|
| 2026.08.12 | ₩58,179 | ₩58,326 | ₩57,998 | ₩58,085 | -0.16% | 164.5만 |
|---|
| 2026.08.11 | ₩57,991 | ₩58,132 | ₩57,783 | ₩57,884 | -0.19% | 95.7만 |
|---|
| 2026.08.10 | ₩57,924 | ₩58,031 | ₩57,796 | ₩57,857 | -0.12% | 124.6만 |
|---|
| 2026.08.07 | ₩58,031 | ₩58,133 | ₩57,890 | ₩58,085 | +0.09% | 166만 |
|---|
| 2026.08.06 | ₩57,575 | ₩57,692 | ₩57,365 | ₩57,441 | -0.23% | 234.1만 |
|---|
| 2026.08.05 | ₩57,669 | ₩57,723 | ₩57,414 | ₩57,441 | -0.40% | 170.4만 |
|---|
| 2026.08.04 | ₩56,945 | ₩57,347 | ₩56,929 | ₩57,253 | +0.54% | 403.6만 |
|---|
| 2026.08.03 | ₩56,502 | ₩56,703 | ₩56,462 | ₩56,690 | +0.33% | 188.8만 |
|---|
| 2026.07.31 | ₩56,569 | ₩56,596 | ₩55,959 | ₩56,462 | -0.19% | 252.6만 |
|---|
| 2026.07.30 | ₩56,167 | ₩56,851 | ₩56,127 | ₩56,824 | +1.17% | 176만 |
|---|
| 2026.07.29 | ₩55,657 | ₩56,207 | ₩55,262 | ₩55,470 | -0.34% | 136.3만 |
|---|
| 2026.07.28 | ₩55,362 | ₩55,879 | ₩55,362 | ₩55,751 | +0.70% | 189.8만 |
|---|
| 2026.07.27 | ₩55,979 | ₩56,019 | ₩55,503 | ₩55,751 | -0.41% | 206.9만 |
|---|
| 2026.07.24 | ₩55,523 | ₩55,791 | ₩55,429 | ₩55,537 | +0.02% | 150.9만 |
|---|
| 2026.07.23 | ₩55,161 | ₩55,416 | ₩55,040 | ₩55,201 | +0.07% | 184.4만 |
|---|
| 2026.07.22 | ₩56,006 | ₩56,073 | ₩55,858 | ₩55,885 | -0.22% | 144.7만 |
|---|
| 2026.07.21 | ₩55,429 | ₩55,812 | ₩55,275 | ₩55,751 | +0.58% | 154.9만 |
|---|
| 2026.07.20 | ₩55,429 | ₩55,516 | ₩55,014 | ₩55,040 | -0.70% | 164.2만 |
|---|
| 2026.07.17 | ₩55,121 | ₩55,570 | ₩55,107 | ₩55,456 | +0.61% | 122.4만 |
|---|
| 2026.07.16 | ₩55,550 | ₩55,919 | ₩55,550 | ₩55,711 | +0.29% | 136.4만 |
|---|
| 2026.07.15 | ₩55,926 | ₩56,167 | ₩55,677 | ₩56,060 | +0.24% | 342.1만 |
|---|
| 2026.07.14 | ₩55,899 | ₩56,140 | ₩55,684 | ₩55,711 | -0.34% | 159.2만 |
|---|
| 2026.07.13 | ₩55,523 | ₩55,657 | ₩55,220 | ₩55,309 | -0.39% | 158.9만 |
|---|
| 2026.07.10 | ₩55,684 | ₩55,857 | ₩55,402 | ₩55,765 | +0.14% | 126.7만 |
|---|
| 2026.07.09 | ₩55,295 | ₩55,590 | ₩55,295 | ₩55,483 | +0.34% | 129.4만 |
|---|
| 2026.07.08 | ₩55,040 | ₩55,282 | ₩54,705 | ₩55,242 | +0.37% | 160.3만 |
|---|
| 2026.07.07 | ₩56,086 | ₩56,166 | ₩55,570 | ₩55,724 | -0.65% | 109.6만 |
|---|
| 2026.07.06 | ₩56,100 | ₩56,308 | ₩56,033 | ₩56,274 | +0.31% | 139.2만 |
|---|
| 2026.07.02 | ₩55,845 | ₩56,135 | ₩55,423 | ₩55,765 | -0.14% | 142.8만 |
|---|
| 2026.07.01 | ₩54,987 | ₩55,309 | ₩54,980 | ₩55,107 | +0.22% | 116.4만 |
|---|
| 2026.06.30 | ₩55,067 | ₩55,376 | ₩55,067 | ₩55,322 | +0.46% | 137.6만 |
|---|
| 2026.06.29 | ₩55,014 | ₩55,215 | ₩54,698 | ₩55,174 | +0.29% | 112.5만 |
|---|
| 2026.06.26 | ₩54,839 | ₩55,134 | ₩54,759 | ₩54,853 | +0.02% | 197.2만 |
|---|
| 2026.06.25 | ₩55,201 | ₩55,349 | ₩54,879 | ₩55,067 | -0.24% | 336.6만 |
|---|
| 2026.06.24 | ₩54,571 | ₩54,819 | ₩54,470 | ₩54,651 | +0.15% | 158.6만 |
|---|
| 2026.06.23 | ₩54,665 | ₩55,020 | ₩54,611 | ₩54,799 | +0.25% | 166.8만 |
|---|
| 2026.06.22 | ₩56,314 | ₩56,623 | ₩56,288 | ₩56,395 | +0.14% | 120.7만 |
|---|
| 2026.06.18 | ₩56,435 | ₩56,596 | ₩56,160 | ₩56,261 | -0.31% | 151만 |
|---|
| 2026.06.17 | ₩56,757 | ₩56,998 | ₩55,999 | ₩56,127 | -1.11% | 130.5만 |
|---|
| 2026.06.16 | ₩56,677 | ₩56,717 | ₩56,475 | ₩56,516 | -0.28% | 121.6만 |
|---|
| 2026.06.15 | ₩56,717 | ₩56,824 | ₩56,341 | ₩56,355 | -0.64% | 98.5만 |
|---|
| 2026.06.12 | ₩55,966 | ₩56,241 | ₩55,711 | ₩56,100 | +0.24% | 90.6만 |
|---|
| 2026.06.11 | ₩54,826 | ₩55,946 | ₩54,692 | ₩55,858 | +1.88% | 182.2만 |
|---|
| 2026.06.10 | ₩54,745 | ₩55,054 | ₩54,316 | ₩54,383 | -0.66% | 105만 |
|---|
| 2026.06.09 | ₩55,429 | ₩55,671 | ₩54,249 | ₩55,054 | -0.68% | 161.4만 |
|---|
| 2026.06.08 | ₩55,228 | ₩55,349 | ₩54,920 | ₩55,027 | -0.36% | 108.7만 |
|---|
| 2026.06.05 | ₩55,778 | ₩55,778 | ₩54,611 | ₩54,745 | -1.85% | 89.7만 |
|---|
| 2026.06.04 | ₩55,993 | ₩56,167 | ₩55,885 | ₩56,113 | +0.22% | 92.4만 |
|---|
| 2026.06.03 | ₩55,912 | ₩55,946 | ₩55,635 | ₩55,644 | -0.48% | 130.9만 |
|---|
| 2026.06.02 | ₩55,818 | ₩56,147 | ₩55,751 | ₩56,113 | +0.53% | 111.5만 |
|---|
| 2026.06.01 | ₩55,630 | ₩55,959 | ₩55,376 | ₩55,724 | +0.17% | 213.2만 |
|---|
| 2026.05.29 | ₩56,167 | ₩56,435 | ₩56,060 | ₩56,100 | -0.12% | 125.1만 |
|---|
| 2026.05.28 | ₩55,778 | ₩56,174 | ₩55,630 | ₩56,019 | +0.43% | 109.5만 |
|---|
| 2026.05.27 | ₩56,207 | ₩56,221 | ₩55,966 | ₩56,046 | -0.29% | 101.5만 |
|---|
| 2026.05.26 | ₩56,288 | ₩56,435 | ₩56,086 | ₩56,247 | -0.07% | 101.7만 |
|---|
| 2026.05.22 | ₩55,832 | ₩55,912 | ₩55,584 | ₩55,711 | -0.22% | 152.7만 |
|---|
| 2026.05.21 | ₩55,094 | ₩55,966 | ₩55,040 | ₩55,778 | +1.24% | 224.3만 |
|---|
| 2026.05.20 | ₩54,879 | ₩55,738 | ₩54,799 | ₩55,617 | +1.34% | 119.4만 |
|---|
| 2026.05.19 | ₩54,826 | ₩55,074 | ₩54,678 | ₩54,799 | -0.05% | 131만 |
|---|
| 2026.05.18 | ₩55,148 | ₩55,268 | ₩54,799 | ₩55,201 | +0.10% | 139만 |
|---|
| 2026.05.15 | ₩54,933 | ₩54,933 | ₩54,665 | ₩54,759 | -0.32% | 162.2만 |
|---|
| 2026.05.14 | ₩55,832 | ₩55,926 | ₩55,651 | ₩55,671 | -0.29% | 220.8만 |
|---|
| 2026.05.13 | ₩55,456 | ₩55,852 | ₩55,436 | ₩55,845 | +0.70% | 133만 |
|---|
| 2026.05.12 | ₩55,483 | ₩55,651 | ₩55,128 | ₩55,577 | +0.17% | 102.4만 |
|---|
| 2026.05.11 | ₩55,832 | ₩55,966 | ₩55,744 | ₩55,832 | 0.00% | 98.6만 |
|---|
| 2026.05.08 | ₩55,832 | ₩55,832 | ₩55,563 | ₩55,818 | -0.02% | 110.9만 |
|---|
| 2026.05.07 | ₩56,167 | ₩56,167 | ₩55,228 | ₩55,255 | -1.62% | 147.1만 |
|---|
| 2026.05.06 | ₩55,966 | ₩56,154 | ₩55,872 | ₩56,086 | +0.22% | 104.2만 |
|---|
| 2026.05.05 | ₩54,678 | ₩54,879 | ₩54,450 | ₩54,826 | +0.27% | 106만 |
|---|
| 2026.05.04 | ₩54,531 | ₩54,705 | ₩54,021 | ₩54,195 | -0.61% | 152.8만 |
|---|
| 2026.05.01 | ₩55,000 | ₩55,282 | ₩54,873 | ₩54,893 | -0.20% | 124.9만 |
|---|
| 2026.04.30 | ₩54,517 | ₩55,201 | ₩54,383 | ₩55,054 | +0.98% | 106.7만 |
|---|
| 2026.04.29 | ₩54,128 | ₩54,128 | ₩53,565 | ₩53,793 | -0.62% | 105.1만 |
|---|
| 2026.04.28 | ₩54,303 | ₩54,457 | ₩54,122 | ₩54,303 | 0.00% | 92만 |
|---|
| 2026.04.27 | ₩54,638 | ₩54,799 | ₩54,423 | ₩54,450 | -0.34% | 92.3만 |
|---|
| 2026.04.24 | ₩54,383 | ₩54,665 | ₩54,296 | ₩54,598 | +0.39% | 122.2만 |
|---|
| 2026.04.23 | ₩54,638 | ₩54,819 | ₩53,833 | ₩54,397 | -0.44% | 208.7만 |
|---|
| 2026.04.22 | ₩54,879 | ₩54,960 | ₩54,578 | ₩54,759 | -0.22% | 178만 |
|---|
| 2026.04.21 | ₩55,402 | ₩55,483 | ₩54,531 | ₩54,584 | -1.48% | 113.6만 |
|---|
| 2026.04.20 | ₩55,577 | ₩55,744 | ₩55,389 | ₩55,738 | +0.29% | 107.4만 |
|---|
| 2026.04.17 | ₩55,966 | ₩56,335 | ₩55,872 | ₩55,952 | -0.02% | 139.3만 |
|---|
| 2026.04.16 | ₩55,604 | ₩55,604 | ₩55,148 | ₩55,309 | -0.53% | 139만 |
|---|
| 2026.04.15 | ₩55,443 | ₩55,496 | ₩55,282 | ₩55,429 | -0.02% | 134.7만 |
|---|
| 2026.04.14 | ₩55,416 | ₩55,698 | ₩55,349 | ₩55,604 | +0.34% | 98.7만 |
|---|
| 2026.04.13 | ₩54,410 | ₩55,255 | ₩54,370 | ₩55,215 | +1.48% | 127.7만 |
|---|
| 2026.04.10 | ₩55,040 | ₩55,168 | ₩54,732 | ₩54,920 | -0.22% | 122.4만 |
|---|
| 2026.04.09 | ₩54,437 | ₩55,027 | ₩54,289 | ₩54,745 | +0.57% | 113.3만 |
|---|
| 2026.04.08 | ₩55,014 | ₩55,054 | ₩54,531 | ₩54,893 | -0.22% | 134만 |
|---|
| 2026.04.07 | ₩52,626 | ₩53,123 | ₩52,211 | ₩53,002 | +0.71% | 177.6만 |
|---|
| 2026.04.06 | ₩52,895 | ₩53,136 | ₩52,760 | ₩53,042 | +0.28% | 126.3만 |
|---|
| 2026.04.02 | ₩52,023 | ₩52,988 | ₩51,875 | ₩52,747 | +1.39% | 219.4만 |
|---|
| 2026.04.01 | ₩52,962 | ₩53,364 | ₩52,828 | ₩53,029 | +0.13% | 248만 |
|---|
| 2026.03.31 | ₩51,473 | ₩52,284 | ₩51,245 | ₩52,251 | +1.51% | 251.2만 |
|---|
| 2026.03.30 | ₩51,044 | ₩51,252 | ₩50,548 | ₩50,749 | -0.58% | 179.3만 |
|---|
| 2026.03.27 | ₩50,869 | ₩51,144 | ₩50,481 | ₩50,628 | -0.47% | 194.8만 |
|---|
| 2026.03.26 | ₩51,473 | ₩51,875 | ₩51,017 | ₩51,030 | -0.86% | 169만 |
|---|
| 2026.03.25 | ₩52,130 | ₩52,284 | ₩51,755 | ₩52,036 | -0.18% | 166만 |
|---|
| 2026.03.24 | ₩50,963 | ₩51,614 | ₩50,762 | ₩51,325 | +0.71% | 213만 |
|---|
| 2026.03.23 | ₩51,486 | ₩52,251 | ₩51,198 | ₩51,661 | +0.34% | 317.2만 |
|---|
| 2026.03.20 | ₩51,781 | ₩51,781 | ₩50,253 | ₩50,494 | -2.49% | 218.3만 |
|---|
| 2026.03.19 | ₩51,232 | ₩52,264 | ₩51,097 | ₩51,983 | +1.47% | 211.2만 |
|---|
| 2026.03.18 | ₩52,680 | ₩52,787 | ₩52,090 | ₩52,103 | -1.09% | 158만 |
|---|
| 2026.03.17 | ₩53,163 | ₩53,290 | ₩52,921 | ₩52,975 | -0.35% | 322.5만 |
|---|
| 2026.03.16 | ₩52,586 | ₩52,968 | ₩52,492 | ₩52,814 | +0.43% | 127.1만 |
|---|
| 2026.03.13 | ₩52,707 | ₩52,868 | ₩51,869 | ₩51,969 | -1.40% | 154.3만 |
|---|
| 2026.03.12 | ₩52,868 | ₩52,962 | ₩52,398 | ₩52,613 | -0.48% | 117.6만 |
|---|
| 2026.03.11 | ₩53,216 | ₩53,585 | ₩53,042 | ₩53,431 | +0.40% | 135.4만 |
|---|
| 2026.03.10 | ₩53,739 | ₩54,343 | ₩53,444 | ₩53,565 | -0.32% | 163.7만 |
|---|
| 2026.03.09 | ₩52,358 | ₩53,592 | ₩51,889 | ₩53,397 | +1.99% | 201.5만 |
|---|
| 2026.03.06 | ₩52,707 | ₩53,351 | ₩52,519 | ₩53,149 | +0.84% | 155.3만 |
|---|
| 2026.03.05 | ₩53,927 | ₩54,155 | ₩53,096 | ₩53,619 | -0.57% | 248.2만 |
|---|
| 2026.03.04 | ₩54,343 | ₩54,732 | ₩54,155 | ₩54,678 | +0.62% | 175.7만 |
|---|
| 2026.03.03 | ₩53,485 | ₩54,330 | ₩52,895 | ₩54,102 | +1.15% | 192.4만 |
|---|
| 2026.03.02 | ₩55,510 | ₩55,932 | ₩55,389 | ₩55,751 | +0.43% | 147.4만 |
|---|
| 2026.02.27 | ₩56,703 | ₩56,905 | ₩56,580 | ₩56,650 | -0.09% | 253.9만 |
|---|
| 2026.02.26 | ₩56,663 | ₩56,717 | ₩56,274 | ₩56,690 | +0.05% | 162.3만 |
|---|
| 2026.02.25 | ₩56,489 | ₩56,764 | ₩56,408 | ₩56,703 | +0.38% | 1710.6만 |
|---|
| 2026.02.24 | ₩55,872 | ₩56,294 | ₩55,858 | ₩56,167 | +0.53% | 171.2만 |
|---|
| 2026.02.23 | ₩56,167 | ₩56,402 | ₩55,891 | ₩56,073 | -0.17% | 198.6만 |
|---|
| 2026.02.20 | ₩55,751 | ₩56,274 | ₩55,738 | ₩56,234 | +0.87% | 142.9만 |
|---|
| 2026.02.19 | ₩55,470 | ₩55,818 | ₩55,416 | ₩55,818 | +0.63% | 143.1만 |
|---|
| 2026.02.18 | ₩55,885 | ₩56,113 | ₩55,738 | ₩55,858 | -0.05% | 144만 |
|---|
| 2026.02.17 | ₩55,295 | ₩55,818 | ₩55,094 | ₩55,751 | +0.82% | 161.5만 |
|---|
| 2026.02.13 | ₩55,523 | ₩55,872 | ₩55,294 | ₩55,791 | +0.48% | 144.9만 |
|---|
| 2026.02.12 | ₩56,247 | ₩56,314 | ₩55,496 | ₩55,604 | -1.14% | 194.5만 |
|---|
| 2026.02.11 | ₩56,140 | ₩56,268 | ₩55,762 | ₩56,140 | 0.00% | 171.7만 |
|---|
| 2026.02.10 | ₩55,926 | ₩56,013 | ₩55,825 | ₩55,858 | -0.12% | 214.3만 |
|---|
| 2026.02.09 | ₩55,174 | ₩55,704 | ₩55,148 | ₩55,657 | +0.88% | 134.6만 |
|---|
| 2026.02.06 | ₩54,383 | ₩54,846 | ₩54,309 | ₩54,812 | +0.79% | 161.9만 |
|---|
| 2026.02.05 | ₩53,900 | ₩54,128 | ₩53,607 | ₩53,646 | -0.47% | 137.2만 |
|---|
| 2026.02.04 | ₩54,692 | ₩54,826 | ₩54,195 | ₩54,464 | -0.42% | 186.7만 |
|---|
| 2026.02.03 | ₩53,994 | ₩54,269 | ₩53,773 | ₩54,209 | +0.40% | 206.2만 |
|---|
| 2026.02.02 | ₩53,739 | ₩54,048 | ₩53,646 | ₩54,008 | +0.50% | 168.2만 |
|---|
| 2026.01.30 | ₩54,128 | ₩54,221 | ₩53,485 | ₩53,699 | -0.79% | 341.6만 |
|---|
| 2026.01.29 | ₩54,611 | ₩54,692 | ₩53,827 | ₩54,423 | -0.34% | 168.1만 |
|---|
| 2026.01.28 | ₩54,263 | ₩54,283 | ₩53,860 | ₩54,115 | -0.27% | 170.4만 |
|---|
| 2026.01.27 | ₩54,209 | ₩54,692 | ₩54,209 | ₩54,598 | +0.72% | 140.9만 |
|---|
| 2026.01.26 | ₩53,833 | ₩54,001 | ₩53,739 | ₩53,780 | -0.10% | 251만 |
|---|
| 2026.01.23 | ₩53,123 | ₩53,532 | ₩53,015 | ₩53,511 | +0.73% | 303.5만 |
|---|
| 2026.01.22 | ₩53,109 | ₩53,292 | ₩53,015 | ₩53,190 | +0.15% | 137.2만 |
|---|
| 2026.01.21 | ₩52,586 | ₩53,056 | ₩52,372 | ₩52,921 | +0.64% | 247.7만 |
|---|
| 2026.01.20 | ₩52,465 | ₩52,720 | ₩52,304 | ₩52,385 | -0.15% | 222.8만 |
|---|
| 2026.01.16 | ₩53,029 | ₩53,062 | ₩52,802 | ₩53,056 | +0.05% | 171.3만 |
|---|
| 2026.01.15 | ₩53,015 | ₩53,102 | ₩52,895 | ₩52,921 | -0.18% | 146.8만 |
|---|
| 2026.01.14 | ₩52,841 | ₩52,962 | ₩52,766 | ₩52,935 | +0.18% | 189.6만 |
|---|
| 2026.01.13 | ₩52,774 | ₩52,793 | ₩52,539 | ₩52,667 | -0.20% | 121.7만 |
|---|
| 2026.01.12 | ₩52,734 | ₩52,941 | ₩52,734 | ₩52,935 | +0.38% | 132.5만 |
|---|
| 2026.01.09 | ₩52,398 | ₩52,633 | ₩52,365 | ₩52,573 | +0.33% | 113.5만 |
|---|
| 2026.01.08 | ₩51,929 | ₩52,184 | ₩51,848 | ₩52,130 | +0.39% | 174.4만 |
|---|
| 2026.01.07 | ₩52,237 | ₩52,237 | ₩52,003 | ₩52,076 | -0.31% | 353.3만 |
|---|
| 2026.01.06 | ₩52,224 | ₩52,345 | ₩52,164 | ₩52,264 | +0.08% | 134.7만 |
|---|
| 2026.01.05 | ₩51,728 | ₩52,211 | ₩51,714 | ₩52,184 | +0.88% | 178.6만 |
|---|
| 2026.01.02 | ₩51,634 | ₩51,701 | ₩51,364 | ₩51,661 | +0.05% | 128.6만 |
|---|
| 2025.12.31 | ₩51,352 | ₩51,352 | ₩51,110 | ₩51,111 | -0.47% | 92.9만 |
|---|
| 2025.12.30 | ₩51,433 | ₩51,567 | ₩51,366 | ₩51,366 | -0.13% | 125.6만 |
|---|
| 2025.12.29 | ₩51,285 | ₩51,399 | ₩51,210 | ₩51,325 | +0.08% | 143.9만 |
|---|
| 2025.12.26 | ₩51,513 | ₩51,580 | ₩51,339 | ₩51,473 | -0.08% | 66.9만 |
|---|
| 2025.12.24 | ₩51,419 | ₩51,446 | ₩51,325 | ₩51,392 | -0.05% | 69.7만 |
|---|
| 2025.12.23 | ₩51,285 | ₩51,399 | ₩51,265 | ₩51,366 | +0.16% | 174.7만 |
|---|
| 2025.12.22 | ₩50,923 | ₩51,077 | ₩50,883 | ₩51,030 | +0.21% | 149.8만 |
|---|
| 2025.12.19 | ₩50,695 | ₩50,977 | ₩50,695 | ₩50,816 | +0.24% | 116.7만 |
|---|
| 2025.12.18 | ₩50,588 | ₩50,770 | ₩50,387 | ₩50,507 | -0.16% | 146.9만 |
|---|
| 2025.12.17 | ₩50,467 | ₩50,554 | ₩50,199 | ₩50,199 | -0.53% | 145.3만 |
|---|
| 2025.12.16 | ₩50,682 | ₩50,702 | ₩50,380 | ₩50,507 | -0.34% | 127.6만 |
|---|
| 2025.12.15 | ₩51,232 | ₩51,258 | ₩50,970 | ₩51,071 | -0.31% | 149.9만 |
|---|
| 2025.12.12 | ₩51,097 | ₩51,131 | ₩50,561 | ₩50,776 | -0.63% | 144만 |
|---|
| 2025.12.11 | ₩50,869 | ₩51,128 | ₩50,829 | ₩51,044 | +0.34% | 96.9만 |
|---|
| 2025.12.10 | ₩50,226 | ₩50,805 | ₩50,212 | ₩50,722 | +0.99% | 93.5만 |
|---|
| 2025.12.09 | ₩50,293 | ₩50,413 | ₩50,185 | ₩50,185 | -0.21% | 85.6만 |
|---|
| 2025.12.08 | ₩50,400 | ₩50,454 | ₩50,179 | ₩50,253 | -0.29% | 90.6만 |
|---|
| 2025.12.05 | ₩50,534 | ₩50,595 | ₩50,309 | ₩50,387 | -0.29% | 83.7만 |
|---|
| 2025.12.04 | ₩50,427 | ₩50,521 | ₩50,293 | ₩50,387 | -0.08% | 68.1만 |
|---|
| 2025.12.03 | ₩50,051 | ₩50,266 | ₩50,025 | ₩50,239 | +0.38% | 72.1만 |
|---|
| 2025.12.02 | ₩49,917 | ₩50,025 | ₩49,810 | ₩49,957 | +0.08% | 154.3만 |
|---|
| 2025.12.01 | ₩50,011 | ₩50,105 | ₩49,850 | ₩49,877 | -0.27% | 77.1만 |
|---|
| 2025.11.28 | ₩49,931 | ₩50,139 | ₩49,843 | ₩50,132 | +0.40% | 39.9만 |
|---|
| 2025.11.26 | ₩49,528 | ₩49,944 | ₩49,408 | ₩49,864 | +0.68% | 89.7만 |
|---|
| 2025.11.25 | ₩48,938 | ₩49,354 | ₩48,824 | ₩49,327 | +0.79% | 123.3만 |
|---|
| 2025.11.24 | ₩48,536 | ₩48,761 | ₩48,435 | ₩48,697 | +0.33% | 104.4만 |
|---|
| 2025.11.21 | ₩48,281 | ₩48,690 | ₩48,100 | ₩48,576 | +0.61% | 107.2만 |
|---|
| 2025.11.20 | ₩48,831 | ₩48,891 | ₩47,845 | ₩47,865 | -1.98% | 197.3만 |
|---|
| 2025.11.19 | ₩48,563 | ₩48,748 | ₩48,274 | ₩48,482 | -0.17% | 110.1만 |
|---|
| 2025.11.18 | ₩48,496 | ₩48,777 | ₩48,308 | ₩48,630 | +0.28% | 121.1만 |
|---|
| 2025.11.17 | ₩49,434 | ₩49,569 | ₩48,962 | ₩49,139 | -0.60% | 88.8만 |
|---|
| 2025.11.14 | ₩49,475 | ₩49,845 | ₩49,409 | ₩49,743 | +0.54% | 97.6만 |
|---|
| 2025.11.13 | ₩50,293 | ₩50,314 | ₩49,756 | ₩49,823 | -0.93% | 108.9만 |
|---|
| 2025.11.12 | ₩50,118 | ₩50,373 | ₩50,092 | ₩50,320 | +0.40% | 102.9만 |
|---|
| 2025.11.11 | ₩49,770 | ₩49,998 | ₩49,756 | ₩49,931 | +0.32% | 112.6만 |
|---|
| 2025.11.10 | ₩49,394 | ₩49,656 | ₩49,287 | ₩49,622 | +0.46% | 119.4만 |
|---|
| 2025.11.07 | ₩48,724 | ₩49,086 | ₩48,563 | ₩49,086 | +0.74% | 98.8만 |
|---|
| 2025.11.06 | ₩48,992 | ₩49,099 | ₩48,713 | ₩48,844 | -0.30% | 138만 |
|---|
| 2025.11.05 | ₩48,697 | ₩49,032 | ₩48,683 | ₩48,952 | +0.52% | 159.5만 |
|---|
| 2025.11.04 | ₩48,590 | ₩48,864 | ₩48,564 | ₩48,616 | +0.06% | 101.4만 |
|---|
| 2025.11.03 | ₩49,086 | ₩49,153 | ₩48,945 | ₩49,113 | +0.05% | 84.9만 |
|---|
| 2025.10.31 | ₩49,206 | ₩49,206 | ₩48,938 | ₩49,126 | -0.16% | 116.7만 |
|---|
| 2025.10.30 | ₩49,139 | ₩49,414 | ₩49,126 | ₩49,220 | +0.16% | 90.7만 |
|---|
| 2025.10.29 | ₩49,662 | ₩49,709 | ₩49,180 | ₩49,354 | -0.62% | 76.9만 |
|---|
| 2025.10.28 | ₩49,595 | ₩49,823 | ₩49,555 | ₩49,703 | +0.22% | 96.4만 |
|---|
| 2025.10.27 | ₩49,649 | ₩49,810 | ₩49,622 | ₩49,756 | +0.22% | 123.1만 |
|---|
| 2025.10.24 | ₩49,475 | ₩49,515 | ₩49,354 | ₩49,448 | -0.05% | 62.3만 |
|---|
| 2025.10.23 | ₩49,220 | ₩49,421 | ₩49,220 | ₩49,354 | +0.27% | 77.5만 |
|---|
| 2025.10.22 | ₩49,019 | ₩49,206 | ₩48,844 | ₩49,072 | +0.11% | 125.2만 |
|---|
| 2025.10.21 | ₩49,180 | ₩49,206 | ₩48,992 | ₩49,032 | -0.30% | 142.8만 |
|---|
| 2025.10.20 | ₩49,300 | ₩49,488 | ₩49,287 | ₩49,448 | +0.30% | 61만 |
|---|
| 2025.10.17 | ₩48,938 | ₩49,126 | ₩48,797 | ₩49,086 | +0.30% | 101.5만 |
|---|
| 2025.10.16 | ₩49,139 | ₩49,324 | ₩48,925 | ₩49,086 | -0.11% | 102.5만 |
|---|
| 2025.10.15 | ₩48,858 | ₩49,045 | ₩48,630 | ₩48,952 | +0.19% | 94.1만 |
|---|
| 2025.10.14 | ₩48,174 | ₩48,791 | ₩48,119 | ₩48,657 | +1.00% | 78.9만 |
|---|
| 2025.10.13 | ₩48,281 | ₩48,509 | ₩48,214 | ₩48,455 | +0.36% | 83.2만 |
|---|
| 2025.10.10 | ₩48,764 | ₩48,791 | ₩47,979 | ₩48,040 | -1.49% | 129.9만 |
|---|