시장 데이터를 불러오는 중
전체 종목
Dimensional US Core Equity Market ETF 과거 주가
Dimensional US Core Equity Market ETF · DFAU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional US Core Equity Market ETF · DFAU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩71,504 | ₩71,746 | ₩71,383 | ₩71,665 | +0.23% | 37.5만 |
| 2026.10.08 | ₩71,249 | ₩71,518 | ₩71,005 | ₩71,316 | +0.09% | 47.8만 |
| 2026.10.07 | ₩71,410 | ₩71,571 | ₩71,189 | ₩71,504 | +0.13% | 39.5만 |
| 2026.10.06 | ₩71,705 | ₩71,987 | ₩71,705 | ₩71,746 | +0.06% | 154만 |
| 2026.10.05 | ₩70,954 | ₩71,611 | ₩70,954 | ₩71,451 | +0.70% | 33.3만 |
| 2026.10.02 | ₩71,021 | ₩71,196 | ₩70,733 | ₩70,927 | -0.13% | 44.8만 |
| 2026.10.01 | ₩70,377 | ₩70,559 | ₩69,908 | ₩70,431 | +0.08% | 80.7만 |
| 2026.09.30 | ₩70,632 | ₩70,847 | ₩70,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,230 |
| -0.57% |
| 54.7만 |
| 2026.09.29 | ₩70,686 | ₩70,686 | ₩70,223 | ₩70,377 | -0.44% | 81.3만 |
|---|
| 2026.09.28 | ₩70,753 | ₩70,901 | ₩70,418 | ₩70,552 | -0.28% | 36만 |
|---|
| 2026.09.25 | ₩70,860 | ₩71,155 | ₩70,632 | ₩71,088 | +0.32% | 54.6만 |
|---|
| 2026.09.24 | ₩70,485 | ₩70,842 | ₩70,351 | ₩70,713 | +0.32% | 60.5만 |
|---|
| 2026.09.23 | ₩71,249 | ₩71,249 | ₩70,686 | ₩70,793 | -0.64% | 106.1만 |
|---|
| 2026.09.22 | ₩71,437 | ₩71,491 | ₩71,236 | ₩71,290 | -0.21% | 72.8만 |
|---|
| 2026.09.21 | ₩70,968 | ₩71,595 | ₩70,907 | ₩71,477 | +0.72% | 56.1만 |
|---|
| 2026.09.18 | ₩70,606 | ₩70,606 | ₩70,196 | ₩70,485 | -0.17% | 41.7만 |
|---|
| 2026.09.17 | ₩70,659 | ₩70,659 | ₩70,310 | ₩70,512 | -0.21% | 70.9만 |
|---|
| 2026.09.16 | ₩70,310 | ₩70,478 | ₩69,345 | ₩69,787 | -0.74% | 64.8만 |
|---|
| 2026.09.15 | ₩70,431 | ₩70,431 | ₩70,021 | ₩70,123 | -0.44% | 48.7만 |
|---|
| 2026.09.14 | ₩70,351 | ₩70,710 | ₩70,219 | ₩70,471 | +0.17% | 56.8만 |
|---|
| 2026.09.11 | ₩70,834 | ₩70,981 | ₩70,753 | ₩70,793 | -0.06% | 51.7만 |
|---|
| 2026.09.10 | ₩70,270 | ₩70,418 | ₩70,089 | ₩70,243 | -0.04% | 69.7만 |
|---|
| 2026.09.09 | ₩70,847 | ₩70,847 | ₩70,552 | ₩70,619 | -0.32% | 59.4만 |
|---|
| 2026.09.08 | ₩71,370 | ₩71,430 | ₩70,981 | ₩71,035 | -0.47% | 51만 |
|---|
| 2026.09.04 | ₩71,558 | ₩71,624 | ₩71,357 | ₩71,464 | -0.13% | 41.2만 |
|---|
| 2026.09.03 | ₩71,276 | ₩71,739 | ₩71,162 | ₩71,679 | +0.56% | 49.5만 |
|---|
| 2026.09.02 | ₩70,673 | ₩71,074 | ₩70,632 | ₩70,968 | +0.42% | 38.3만 |
|---|
| 2026.09.01 | ₩70,592 | ₩70,858 | ₩70,377 | ₩70,552 | -0.06% | 52.8만 |
|---|
| 2026.08.31 | ₩71,169 | ₩71,169 | ₩70,874 | ₩71,035 | -0.19% | 41.4만 |
|---|
| 2026.08.28 | ₩71,652 | ₩71,853 | ₩71,248 | ₩71,303 | -0.49% | 37만 |
|---|
| 2026.08.27 | ₩71,357 | ₩71,638 | ₩71,206 | ₩71,504 | +0.21% | 33.4만 |
|---|
| 2026.08.26 | ₩70,988 | ₩71,269 | ₩70,953 | ₩71,155 | +0.24% | 43.9만 |
|---|
| 2026.08.25 | ₩71,196 | ₩71,196 | ₩70,887 | ₩71,102 | -0.13% | 80.6만 |
|---|
| 2026.08.24 | ₩71,102 | ₩71,102 | ₩70,854 | ₩70,941 | -0.23% | 52.7만 |
|---|
| 2026.08.21 | ₩71,196 | ₩71,310 | ₩71,001 | ₩71,169 | -0.04% | 61만 |
|---|
| 2026.08.20 | ₩71,209 | ₩71,357 | ₩70,780 | ₩70,860 | -0.49% | 53.2만 |
|---|
| 2026.08.19 | ₩71,611 | ₩71,786 | ₩71,377 | ₩71,477 | -0.19% | 34.9만 |
|---|
| 2026.08.18 | ₩71,518 | ₩71,526 | ₩71,263 | ₩71,290 | -0.32% | 41만 |
|---|
| 2026.08.17 | ₩72,161 | ₩72,161 | ₩71,819 | ₩71,839 | -0.45% | 44만 |
|---|
| 2026.08.14 | ₩72,269 | ₩72,357 | ₩72,069 | ₩72,175 | -0.13% | 36.6만 |
|---|
| 2026.08.13 | ₩72,014 | ₩72,363 | ₩72,014 | ₩72,228 | +0.30% | 43.5만 |
|---|
| 2026.08.12 | ₩72,000 | ₩72,047 | ₩71,665 | ₩71,799 | -0.28% | 60.1만 |
|---|
| 2026.08.11 | ₩71,893 | ₩71,900 | ₩71,518 | ₩71,611 | -0.39% | 39.2만 |
|---|
| 2026.08.10 | ₩71,746 | ₩71,954 | ₩71,658 | ₩71,772 | +0.04% | 50.9만 |
|---|
| 2026.08.07 | ₩71,598 | ₩71,860 | ₩71,464 | ₩71,799 | +0.28% | 79.2만 |
|---|
| 2026.08.06 | ₩71,558 | ₩71,693 | ₩71,290 | ₩71,343 | -0.30% | 54.8만 |
|---|
| 2026.08.05 | ₩72,000 | ₩72,108 | ₩71,430 | ₩71,451 | -0.76% | 56.8만 |
|---|
| 2026.08.04 | ₩70,686 | ₩71,793 | ₩70,686 | ₩71,611 | +1.31% | 47.7만 |
|---|
| 2026.08.03 | ₩69,626 | ₩70,485 | ₩69,626 | ₩70,364 | +1.06% | 106.4만 |
|---|
| 2026.07.31 | ₩69,304 | ₩69,600 | ₩68,620 | ₩69,452 | +0.21% | 42.6만 |
|---|
| 2026.07.30 | ₩68,580 | ₩69,090 | ₩68,386 | ₩69,076 | +0.72% | 49.3만 |
|---|
| 2026.07.29 | ₩68,889 | ₩69,157 | ₩67,936 | ₩67,963 | -1.34% | 48.9만 |
|---|
| 2026.07.28 | ₩68,808 | ₩69,170 | ₩68,587 | ₩68,996 | +0.27% | 55.3만 |
|---|
| 2026.07.27 | ₩69,291 | ₩69,372 | ₩68,513 | ₩68,795 | -0.72% | 44.4만 |
|---|
| 2026.07.24 | ₩68,701 | ₩69,170 | ₩68,614 | ₩68,741 | +0.06% | 41.8만 |
|---|
| 2026.07.23 | ₩68,741 | ₩69,050 | ₩68,406 | ₩68,647 | -0.14% | 59.2만 |
|---|
| 2026.07.22 | ₩69,358 | ₩69,680 | ₩69,358 | ₩69,452 | +0.14% | 53.5만 |
|---|
| 2026.07.21 | ₩69,251 | ₩69,539 | ₩69,083 | ₩69,479 | +0.33% | 75.3만 |
|---|
| 2026.07.20 | ₩69,412 | ₩69,492 | ₩68,848 | ₩68,895 | -0.74% | 60.9만 |
|---|
| 2026.07.17 | ₩68,983 | ₩69,427 | ₩68,835 | ₩69,090 | +0.16% | 61.9만 |
|---|
| 2026.07.16 | ₩69,747 | ₩70,039 | ₩69,465 | ₩69,734 | -0.02% | 55.3만 |
|---|
| 2026.07.15 | ₩69,948 | ₩70,062 | ₩69,593 | ₩69,948 | 0.00% | 41.1만 |
|---|
| 2026.07.14 | ₩69,680 | ₩69,868 | ₩69,432 | ₩69,707 | +0.04% | 63.2만 |
|---|
| 2026.07.13 | ₩69,828 | ₩69,956 | ₩69,392 | ₩69,506 | -0.46% | 53.8만 |
|---|
| 2026.07.10 | ₩69,734 | ₩70,049 | ₩69,439 | ₩69,989 | +0.37% | 66.7만 |
|---|
| 2026.07.09 | ₩69,304 | ₩69,774 | ₩69,184 | ₩69,720 | +0.60% | 42만 |
|---|
| 2026.07.08 | ₩69,009 | ₩69,177 | ₩68,560 | ₩69,117 | +0.16% | 66.3만 |
|---|
| 2026.07.07 | ₩69,640 | ₩69,693 | ₩69,157 | ₩69,358 | -0.40% | 66.3만 |
|---|
| 2026.07.06 | ₩69,465 | ₩69,794 | ₩69,412 | ₩69,693 | +0.33% | 50.3만 |
|---|
| 2026.07.02 | ₩69,412 | ₩69,787 | ₩68,681 | ₩69,130 | -0.41% | 84만 |
|---|
| 2026.07.01 | ₩69,211 | ₩69,626 | ₩68,969 | ₩69,224 | +0.02% | 76.4만 |
|---|
| 2026.06.30 | ₩68,915 | ₩69,445 | ₩68,835 | ₩69,331 | +0.60% | 51.1만 |
|---|
| 2026.06.29 | ₩68,567 | ₩68,889 | ₩68,084 | ₩68,822 | +0.37% | 40.5만 |
|---|
| 2026.06.26 | ₩67,842 | ₩68,520 | ₩67,749 | ₩68,057 | +0.32% | 136만 |
|---|
| 2026.06.25 | ₩68,634 | ₩68,808 | ₩67,950 | ₩68,218 | -0.61% | 93.2만 |
|---|
| 2026.06.24 | ₩68,272 | ₩68,768 | ₩67,950 | ₩68,151 | -0.18% | 52.1만 |
|---|
| 2026.06.23 | ₩68,070 | ₩68,654 | ₩67,950 | ₩68,164 | +0.14% | 64.9만 |
|---|
| 2026.06.22 | ₩69,479 | ₩69,707 | ₩69,110 | ₩69,237 | -0.35% | 83.5만 |
|---|
| 2026.06.18 | ₩69,519 | ₩69,546 | ₩69,130 | ₩69,412 | -0.15% | 70.7만 |
|---|
| 2026.06.17 | ₩69,586 | ₩69,720 | ₩68,506 | ₩68,674 | -1.31% | 90.7만 |
|---|
| 2026.06.16 | ₩69,895 | ₩70,023 | ₩69,492 | ₩69,546 | -0.50% | 61만 |
|---|
| 2026.06.15 | ₩69,734 | ₩70,103 | ₩69,734 | ₩69,895 | +0.23% | 55.9만 |
|---|
| 2026.06.12 | ₩68,714 | ₩69,090 | ₩68,245 | ₩68,808 | +0.14% | 68.9만 |
|---|
| 2026.06.11 | ₩67,547 | ₩68,620 | ₩67,239 | ₩68,419 | +1.29% | 62.7만 |
|---|
| 2026.06.10 | ₩67,896 | ₩68,446 | ₩67,192 | ₩67,192 | -1.04% | 74.3만 |
|---|
| 2026.06.09 | ₩68,808 | ₩69,197 | ₩66,904 | ₩68,298 | -0.74% | 95.8만 |
|---|
| 2026.06.08 | ₩68,741 | ₩68,969 | ₩68,352 | ₩68,392 | -0.51% | 64.6만 |
|---|
| 2026.06.05 | ₩69,546 | ₩69,606 | ₩68,030 | ₩68,205 | -1.93% | 56.7만 |
|---|
| 2026.06.04 | ₩69,506 | ₩70,149 | ₩69,506 | ₩70,042 | +0.77% | 49.6만 |
|---|
| 2026.06.03 | ₩70,015 | ₩70,089 | ₩69,646 | ₩69,707 | -0.44% | 61.1만 |
|---|
| 2026.06.02 | ₩69,881 | ₩70,257 | ₩69,881 | ₩70,176 | +0.42% | 58.1만 |
|---|
| 2026.06.01 | ₩69,760 | ₩70,123 | ₩69,600 | ₩69,962 | +0.29% | 58.5만 |
|---|
| 2026.05.29 | ₩69,707 | ₩69,935 | ₩69,651 | ₩69,760 | +0.08% | 51.5만 |
|---|
| 2026.05.28 | ₩69,237 | ₩69,720 | ₩69,157 | ₩69,680 | +0.64% | 47.5만 |
|---|
| 2026.05.27 | ₩69,318 | ₩69,402 | ₩69,110 | ₩69,304 | -0.02% | 53.6만 |
|---|
| 2026.05.26 | ₩69,117 | ₩69,398 | ₩69,063 | ₩69,278 | +0.23% | 58.9만 |
|---|
| 2026.05.22 | ₩68,768 | ₩69,009 | ₩68,687 | ₩68,728 | -0.06% | 57.2만 |
|---|
| 2026.05.21 | ₩68,017 | ₩68,614 | ₩67,883 | ₩68,419 | +0.59% | 44.3만 |
|---|
| 2026.05.20 | ₩67,668 | ₩68,278 | ₩67,527 | ₩68,272 | +0.89% | 61.7만 |
|---|
| 2026.05.19 | ₩67,561 | ₩67,849 | ₩67,279 | ₩67,467 | -0.14% | 44.7만 |
|---|
| 2026.05.18 | ₩68,124 | ₩68,252 | ₩67,514 | ₩67,950 | -0.26% | 62.5만 |
|---|
| 2026.05.15 | ₩68,312 | ₩68,379 | ₩67,916 | ₩68,003 | -0.45% | 81만 |
|---|
| 2026.05.14 | ₩68,513 | ₩69,009 | ₩68,506 | ₩68,862 | +0.51% | 64.5만 |
|---|
| 2026.05.13 | ₩68,070 | ₩68,486 | ₩67,755 | ₩68,352 | +0.41% | 49.5만 |
|---|
| 2026.05.12 | ₩67,990 | ₩68,057 | ₩67,400 | ₩68,003 | +0.02% | 46.7만 |
|---|
| 2026.05.11 | ₩67,936 | ₩68,319 | ₩67,936 | ₩68,164 | +0.34% | 68.8만 |
|---|
| 2026.05.08 | ₩67,923 | ₩68,097 | ₩67,816 | ₩68,070 | +0.22% | 59.3만 |
|---|
| 2026.05.07 | ₩68,044 | ₩68,044 | ₩67,427 | ₩67,601 | -0.65% | 63.5만 |
|---|
| 2026.05.06 | ₩67,467 | ₩67,970 | ₩67,428 | ₩67,910 | +0.66% | 82만 |
|---|
| 2026.05.05 | ₩66,743 | ₩67,145 | ₩66,743 | ₩67,024 | +0.42% | 63.7만 |
|---|
| 2026.05.04 | ₩66,595 | ₩66,850 | ₩66,152 | ₩66,434 | -0.24% | 51.7만 |
|---|
| 2026.05.01 | ₩66,810 | ₩67,071 | ₩66,689 | ₩66,702 | -0.16% | 64만 |
|---|
| 2026.04.30 | ₩66,166 | ₩66,622 | ₩65,777 | ₩66,528 | +0.55% | 63.7만 |
|---|
| 2026.04.29 | ₩65,924 | ₩65,958 | ₩65,589 | ₩65,831 | -0.14% | 111.5만 |
|---|
| 2026.04.28 | ₩66,005 | ₩66,099 | ₩65,710 | ₩65,911 | -0.14% | 60.6만 |
|---|
| 2026.04.27 | ₩66,085 | ₩66,307 | ₩66,018 | ₩66,273 | +0.28% | 76.5만 |
|---|
| 2026.04.24 | ₩65,991 | ₩66,206 | ₩65,710 | ₩66,166 | +0.26% | 78.7만 |
|---|
| 2026.04.23 | ₩65,871 | ₩66,099 | ₩65,160 | ₩65,750 | -0.18% | 119.8만 |
|---|
| 2026.04.22 | ₩65,911 | ₩65,998 | ₩65,763 | ₩65,991 | +0.12% | 48.7만 |
|---|
| 2026.04.21 | ₩66,018 | ₩66,126 | ₩65,307 | ₩65,401 | -0.93% | 76.9만 |
|---|
| 2026.04.20 | ₩65,777 | ₩65,898 | ₩65,602 | ₩65,831 | +0.08% | 43.7만 |
|---|
| 2026.04.17 | ₩65,468 | ₩66,139 | ₩65,468 | ₩65,871 | +0.61% | 55.7만 |
|---|
| 2026.04.16 | ₩64,986 | ₩65,160 | ₩64,798 | ₩65,026 | +0.06% | 51.5만 |
|---|
| 2026.04.15 | ₩64,556 | ₩64,912 | ₩64,449 | ₩64,905 | +0.54% | 58.5만 |
|---|
| 2026.04.14 | ₩63,953 | ₩64,489 | ₩63,886 | ₩64,449 | +0.78% | 46.9만 |
|---|
| 2026.04.13 | ₩62,880 | ₩63,765 | ₩62,853 | ₩63,711 | +1.32% | 46만 |
|---|
| 2026.04.10 | ₩63,363 | ₩63,381 | ₩63,014 | ₩63,108 | -0.40% | 45.1만 |
|---|
| 2026.04.09 | ₩62,772 | ₩63,309 | ₩62,628 | ₩63,202 | +0.68% | 73.4만 |
|---|
| 2026.04.08 | ₩62,893 | ₩62,932 | ₩62,450 | ₩62,853 | -0.06% | 93.6만 |
|---|
| 2026.04.07 | ₩61,082 | ₩61,310 | ₩60,599 | ₩61,310 | +0.37% | 110.8만 |
|---|
| 2026.04.06 | ₩61,029 | ₩61,324 | ₩60,975 | ₩61,297 | +0.44% | 66만 |
|---|
| 2026.04.02 | ₩60,157 | ₩61,243 | ₩60,009 | ₩61,002 | +1.40% | 117.3만 |
|---|
| 2026.04.01 | ₩60,868 | ₩61,277 | ₩60,801 | ₩60,948 | +0.13% | 79.8만 |
|---|
| 2026.03.31 | ₩59,486 | ₩60,586 | ₩59,365 | ₩60,519 | +1.74% | 116.2만 |
|---|
| 2026.03.30 | ₩59,594 | ₩59,594 | ₩58,581 | ₩58,816 | -1.31% | 94만 |
|---|
| 2026.03.27 | ₩59,835 | ₩59,835 | ₩58,951 | ₩59,057 | -1.30% | 136.9만 |
|---|
| 2026.03.26 | ₩60,667 | ₩60,962 | ₩60,050 | ₩60,063 | -0.99% | 107.8만 |
|---|
| 2026.03.25 | ₩61,257 | ₩61,444 | ₩60,801 | ₩61,096 | -0.26% | 137.2만 |
|---|
| 2026.03.24 | ₩60,425 | ₩61,053 | ₩60,331 | ₩60,720 | +0.49% | 84.4만 |
|---|
| 2026.03.23 | ₩61,136 | ₩61,639 | ₩60,834 | ₩60,948 | -0.31% | 111.3만 |
|---|
| 2026.03.20 | ₩60,988 | ₩61,002 | ₩59,902 | ₩60,224 | -1.25% | 83.5만 |
|---|
| 2026.03.19 | ₩60,760 | ₩61,418 | ₩60,707 | ₩61,136 | +0.62% | 77.6만 |
|---|
| 2026.03.18 | ₩61,874 | ₩61,994 | ₩61,230 | ₩61,243 | -1.02% | 85.2만 |
|---|
| 2026.03.17 | ₩62,209 | ₩62,430 | ₩62,015 | ₩62,088 | -0.19% | 47.4만 |
|---|
| 2026.03.16 | ₩61,860 | ₩62,149 | ₩61,726 | ₩61,887 | +0.04% | 60만 |
|---|
| 2026.03.13 | ₩61,901 | ₩62,162 | ₩61,195 | ₩61,270 | -1.02% | 85.4만 |
|---|
| 2026.03.12 | ₩62,102 | ₩62,142 | ₩61,592 | ₩61,592 | -0.82% | 68.8만 |
|---|
| 2026.03.11 | ₩62,705 | ₩62,893 | ₩62,316 | ₩62,611 | -0.15% | 73.8만 |
|---|
| 2026.03.10 | ₩62,813 | ₩63,316 | ₩62,504 | ₩62,678 | -0.21% | 58.7만 |
|---|
| 2026.03.09 | ₩61,713 | ₩62,980 | ₩61,304 | ₩62,853 | +1.85% | 158.1만 |
|---|
| 2026.03.06 | ₩62,437 | ₩62,638 | ₩62,075 | ₩62,343 | -0.15% | 85.8만 |
|---|
| 2026.03.05 | ₩63,322 | ₩63,678 | ₩62,705 | ₩63,228 | -0.15% | 96.2만 |
|---|
| 2026.03.04 | ₩63,403 | ₩63,819 | ₩63,202 | ₩63,658 | +0.40% | 66.7만 |
|---|
| 2026.03.03 | ₩62,746 | ₩63,463 | ₩62,189 | ₩63,242 | +0.79% | 141.8만 |
|---|
| 2026.03.02 | ₩63,067 | ₩64,053 | ₩63,067 | ₩63,872 | +1.28% | 84만 |
|---|
| 2026.02.27 | ₩63,591 | ₩63,832 | ₩63,403 | ₩63,792 | +0.32% | 77.1만 |
|---|
| 2026.02.26 | ₩64,436 | ₩64,436 | ₩63,691 | ₩64,167 | -0.42% | 54만 |
|---|
| 2026.02.25 | ₩64,208 | ₩64,456 | ₩64,100 | ₩64,409 | +0.31% | 55.9만 |
|---|
| 2026.02.24 | ₩63,389 | ₩64,026 | ₩63,269 | ₩63,939 | +0.87% | 52.7만 |
|---|
| 2026.02.23 | ₩64,006 | ₩64,181 | ₩63,228 | ₩63,430 | -0.90% | 61.2만 |
|---|
| 2026.02.20 | ₩63,510 | ₩64,221 | ₩63,510 | ₩64,181 | +1.06% | 97.8만 |
|---|
| 2026.02.19 | ₩63,617 | ₩63,859 | ₩63,463 | ₩63,738 | +0.19% | 64.3만 |
|---|
| 2026.02.18 | ₩63,631 | ₩64,147 | ₩63,557 | ₩63,859 | +0.36% | 60.7만 |
|---|
| 2026.02.17 | ₩63,336 | ₩63,698 | ₩62,866 | ₩63,510 | +0.28% | 101.4만 |
|---|
| 2026.02.13 | ₩63,389 | ₩63,845 | ₩63,000 | ₩63,430 | +0.06% | 81만 |
|---|
| 2026.02.12 | ₩64,583 | ₩64,717 | ₩63,249 | ₩63,322 | -1.95% | 176만 |
|---|
| 2026.02.11 | ₩64,825 | ₩64,863 | ₩64,087 | ₩64,369 | -0.70% | 66.3만 |
|---|
| 2026.02.10 | ₩64,664 | ₩64,771 | ₩64,351 | ₩64,409 | -0.39% | 51.2만 |
|---|
| 2026.02.09 | ₩64,127 | ₩64,724 | ₩64,100 | ₩64,556 | +0.67% | 53.6만 |
|---|
| 2026.02.06 | ₩63,336 | ₩64,409 | ₩63,336 | ₩64,275 | +1.48% | 75.1만 |
|---|
| 2026.02.05 | ₩63,255 | ₩63,523 | ₩62,799 | ₩62,947 | -0.49% | 119.9만 |
|---|
| 2026.02.04 | ₩63,993 | ₩64,167 | ₩63,282 | ₩63,711 | -0.44% | 169.4만 |
|---|
| 2026.02.03 | ₩64,436 | ₩64,476 | ₩63,349 | ₩63,899 | -0.83% | 108.4만 |
|---|
| 2026.02.02 | ₩63,738 | ₩64,483 | ₩63,738 | ₩64,342 | +0.95% | 75.4만 |
|---|
| 2026.01.30 | ₩63,980 | ₩64,208 | ₩63,557 | ₩63,966 | -0.02% | 101.4만 |
|---|
| 2026.01.29 | ₩64,489 | ₩64,489 | ₩63,416 | ₩64,261 | -0.35% | 86.5만 |
|---|
| 2026.01.28 | ₩64,503 | ₩64,583 | ₩64,221 | ₩64,369 | -0.21% | 63.9만 |
|---|
| 2026.01.27 | ₩64,261 | ₩64,462 | ₩64,194 | ₩64,369 | +0.17% | 58.1만 |
|---|
| 2026.01.26 | ₩63,926 | ₩64,248 | ₩63,926 | ₩64,140 | +0.34% | 67.1만 |
|---|
| 2026.01.23 | ₩63,912 | ₩64,026 | ₩63,725 | ₩63,859 | -0.08% | 107.8만 |
|---|
| 2026.01.22 | ₩63,980 | ₩64,147 | ₩63,765 | ₩63,953 | -0.04% | 75.8만 |
|---|
| 2026.01.21 | ₩63,027 | ₩63,886 | ₩62,921 | ₩63,577 | +0.87% | 149.8만 |
|---|
| 2026.01.20 | ₩63,135 | ₩63,436 | ₩62,705 | ₩62,772 | -0.57% | 83.3만 |
|---|
| 2026.01.16 | ₩64,248 | ₩64,275 | ₩63,926 | ₩64,047 | -0.31% | 60.9만 |
|---|
| 2026.01.15 | ₩64,248 | ₩64,402 | ₩64,060 | ₩64,127 | -0.19% | 68.3만 |
|---|
| 2026.01.14 | ₩63,899 | ₩63,980 | ₩63,537 | ₩63,899 | 0.00% | 88.8만 |
|---|
| 2026.01.13 | ₩64,315 | ₩64,355 | ₩63,929 | ₩64,154 | -0.25% | 81.5만 |
|---|
| 2026.01.12 | ₩63,845 | ₩64,328 | ₩63,845 | ₩64,275 | +0.67% | 48.7만 |
|---|
| 2026.01.09 | ₩63,886 | ₩64,263 | ₩63,711 | ₩64,154 | +0.42% | 46만 |
|---|
| 2026.01.08 | ₩63,617 | ₩63,841 | ₩63,523 | ₩63,738 | +0.19% | 59.6만 |
|---|
| 2026.01.07 | ₩63,980 | ₩64,033 | ₩63,638 | ₩63,684 | -0.46% | 71.5만 |
|---|
| 2026.01.06 | ₩63,523 | ₩63,980 | ₩63,497 | ₩63,939 | +0.65% | 68.6만 |
|---|
| 2026.01.05 | ₩63,295 | ₩63,644 | ₩63,295 | ₩63,510 | +0.34% | 85.1만 |
|---|
| 2026.01.02 | ₩63,148 | ₩63,242 | ₩62,705 | ₩63,000 | -0.23% | 84.9만 |
|---|
| 2025.12.31 | ₩63,295 | ₩63,295 | ₩62,772 | ₩62,772 | -0.83% | 69.7만 |
|---|
| 2025.12.30 | ₩63,336 | ₩63,424 | ₩63,249 | ₩63,255 | -0.13% | 73.2만 |
|---|
| 2025.12.29 | ₩63,349 | ₩63,510 | ₩63,222 | ₩63,363 | +0.02% | 52.7만 |
|---|
| 2025.12.26 | ₩63,684 | ₩63,718 | ₩63,517 | ₩63,617 | -0.11% | 72.7만 |
|---|
| 2025.12.24 | ₩63,430 | ₩63,684 | ₩63,424 | ₩63,631 | +0.32% | 31.3만 |
|---|
| 2025.12.23 | ₩63,148 | ₩63,452 | ₩63,074 | ₩63,443 | +0.47% | 70.2만 |
|---|
| 2025.12.22 | ₩63,148 | ₩63,289 | ₩63,067 | ₩63,228 | +0.13% | 66.4만 |
|---|
| 2025.12.19 | ₩62,477 | ₩62,866 | ₩62,424 | ₩62,799 | +0.52% | 72.2만 |
|---|
| 2025.12.18 | ₩62,397 | ₩62,660 | ₩62,147 | ₩62,249 | -0.24% | 62.9만 |
|---|
| 2025.12.17 | ₩62,558 | ₩62,598 | ₩61,803 | ₩61,807 | -1.20% | 75.3만 |
|---|
| 2025.12.16 | ₩62,518 | ₩62,678 | ₩62,108 | ₩62,464 | -0.09% | 62.3만 |
|---|
| 2025.12.15 | ₩63,282 | ₩63,282 | ₩62,692 | ₩62,813 | -0.74% | 59.8만 |
|---|
| 2025.12.12 | ₩63,591 | ₩63,631 | ₩62,732 | ₩62,920 | -1.05% | 76만 |
|---|
| 2025.12.11 | ₩63,228 | ₩63,638 | ₩63,027 | ₩63,631 | +0.64% | 64.2만 |
|---|
| 2025.12.10 | ₩62,880 | ₩63,557 | ₩62,759 | ₩63,403 | +0.83% | 71.6만 |
|---|
| 2025.12.09 | ₩62,880 | ₩63,133 | ₩62,866 | ₩62,893 | +0.02% | 45.1만 |
|---|
| 2025.12.08 | ₩63,242 | ₩63,242 | ₩62,786 | ₩62,933 | -0.49% | 37.8만 |
|---|
| 2025.12.05 | ₩63,161 | ₩63,396 | ₩63,041 | ₩63,148 | -0.02% | 44만 |
|---|
| 2025.12.04 | ₩63,027 | ₩63,096 | ₩62,799 | ₩63,041 | +0.02% | 53.4만 |
|---|
| 2025.12.03 | ₩62,571 | ₩63,041 | ₩62,571 | ₩62,960 | +0.62% | 54.1만 |
|---|
| 2025.12.02 | ₩62,759 | ₩62,874 | ₩62,491 | ₩62,678 | -0.13% | 51.6만 |
|---|
| 2025.12.01 | ₩62,424 | ₩62,878 | ₩62,424 | ₩62,598 | +0.28% | 56.8만 |
|---|
| 2025.11.28 | ₩62,665 | ₩62,893 | ₩62,625 | ₩62,866 | +0.32% | 26.1만 |
|---|
| 2025.11.26 | ₩62,357 | ₩62,746 | ₩62,290 | ₩62,544 | +0.30% | 53.3만 |
|---|
| 2025.11.25 | ₩61,404 | ₩62,202 | ₩61,123 | ₩62,115 | +1.16% | 98.2만 |
|---|
| 2025.11.24 | ₩60,868 | ₩61,538 | ₩60,774 | ₩61,431 | +0.93% | 65.1만 |
|---|
| 2025.11.21 | ₩60,076 | ₩61,042 | ₩59,741 | ₩60,573 | +0.83% | 161.9만 |
|---|
| 2025.11.20 | ₩61,713 | ₩61,941 | ₩59,788 | ₩59,835 | -3.04% | 202.4만 |
|---|
| 2025.11.19 | ₩60,640 | ₩61,203 | ₩60,425 | ₩60,747 | +0.18% | 186만 |
|---|
| 2025.11.18 | ₩60,613 | ₩60,975 | ₩60,130 | ₩60,546 | -0.11% | 121.6만 |
|---|
| 2025.11.17 | ₩61,431 | ₩61,772 | ₩60,660 | ₩60,948 | -0.79% | 78.7만 |
|---|
| 2025.11.14 | ₩61,042 | ₩61,988 | ₩60,868 | ₩61,632 | +0.97% | 77.8만 |
|---|
| 2025.11.13 | ₩62,477 | ₩62,515 | ₩61,538 | ₩61,673 | -1.29% | 65.7만 |
|---|
| 2025.11.12 | ₩62,853 | ₩62,920 | ₩62,564 | ₩62,732 | -0.19% | 140.9만 |
|---|
| 2025.11.11 | ₩62,397 | ₩62,752 | ₩62,330 | ₩62,678 | +0.45% | 107.6만 |
|---|
| 2025.11.10 | ₩62,249 | ₩62,638 | ₩62,015 | ₩62,544 | +0.47% | 57.8만 |
|---|
| 2025.11.07 | ₩61,270 | ₩61,659 | ₩60,723 | ₩61,659 | +0.63% | 55만 |
|---|
| 2025.11.06 | ₩62,129 | ₩62,209 | ₩61,377 | ₩61,512 | -0.99% | 60.9만 |
|---|
| 2025.11.05 | ₩61,914 | ₩62,504 | ₩61,887 | ₩62,196 | +0.45% | 233.6만 |
|---|
| 2025.11.04 | ₩61,994 | ₩62,326 | ₩61,840 | ₩61,901 | -0.15% | 56.2만 |
|---|
| 2025.11.03 | ₩62,866 | ₩62,866 | ₩62,290 | ₩62,625 | -0.38% | 50.4만 |
|---|
| 2025.10.31 | ₩62,786 | ₩62,786 | ₩62,288 | ₩62,544 | -0.38% | 44.6만 |
|---|
| 2025.10.30 | ₩62,638 | ₩62,907 | ₩62,330 | ₩62,330 | -0.49% | 63.5만 |
|---|
| 2025.10.29 | ₩63,188 | ₩63,269 | ₩62,658 | ₩63,000 | -0.30% | 77.1만 |
|---|
| 2025.10.28 | ₩63,054 | ₩63,184 | ₩62,886 | ₩63,054 | 0.00% | 87.5만 |
|---|
| 2025.10.27 | ₩62,786 | ₩62,994 | ₩62,752 | ₩62,947 | +0.26% | 68.7만 |
|---|
| 2025.10.24 | ₩62,276 | ₩62,430 | ₩62,202 | ₩62,290 | +0.02% | 47.1만 |
|---|
| 2025.10.23 | ₩61,485 | ₩61,901 | ₩61,444 | ₩61,793 | +0.50% | 64.2만 |
|---|
| 2025.10.22 | ₩61,766 | ₩61,793 | ₩61,002 | ₩61,377 | -0.63% | 68.7만 |
|---|
| 2025.10.21 | ₩61,766 | ₩61,934 | ₩61,605 | ₩61,780 | +0.02% | 49.2만 |
|---|
| 2025.10.20 | ₩61,404 | ₩61,820 | ₩61,404 | ₩61,713 | +0.50% | 41.2만 |
|---|
| 2025.10.17 | ₩60,613 | ₩61,176 | ₩60,543 | ₩61,042 | +0.71% | 51.9만 |
|---|
| 2025.10.16 | ₩61,444 | ₩61,512 | ₩60,459 | ₩60,787 | -1.07% | 59.3만 |
|---|
| 2025.10.15 | ₩61,498 | ₩61,745 | ₩60,713 | ₩61,243 | -0.41% | 64.4만 |
|---|
| 2025.10.14 | ₩60,425 | ₩61,324 | ₩60,103 | ₩61,002 | +0.95% | 53.2만 |
|---|
| 2025.10.13 | ₩60,787 | ₩61,132 | ₩60,680 | ₩61,002 | +0.35% | 51.8만 |
|---|
| 2025.10.10 | ₩61,807 | ₩61,981 | ₩60,016 | ₩60,050 | -2.84% | 110.2만 |
|---|