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 | ₩71,436 | ₩71,678 | ₩71,316 | ₩71,597 | +0.23% | 37.5만 |
| 2026.10.08 | ₩71,182 | ₩71,450 | ₩70,938 | ₩71,249 | +0.09% | 47.8만 |
| 2026.10.07 | ₩71,343 | ₩71,503 | ₩71,122 | ₩71,436 | +0.13% | 39.5만 |
| 2026.10.06 | ₩71,637 | ₩71,919 | ₩71,637 | ₩71,678 | +0.06% | 154만 |
| 2026.10.05 | ₩70,887 | ₩71,544 | ₩70,887 | ₩71,383 | +0.70% | 33.3만 |
| 2026.10.02 | ₩70,954 | ₩71,128 | ₩70,666 | ₩70,860 | -0.13% | 44.8만 |
| 2026.10.01 | ₩70,311 | ₩70,492 | ₩69,842 | ₩70,364 | +0.08% | 80.7만 |
| 2026.09.30 | ₩70,565 | ₩70,780 | ₩70,163 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,163 |
| -0.57% |
| 54.7만 |
| 2026.09.29 | ₩70,619 | ₩70,619 | ₩70,157 | ₩70,311 | -0.44% | 81.3만 |
|---|
| 2026.09.28 | ₩70,686 | ₩70,833 | ₩70,351 | ₩70,485 | -0.28% | 36만 |
|---|
| 2026.09.25 | ₩70,793 | ₩71,088 | ₩70,565 | ₩71,021 | +0.32% | 54.6만 |
|---|
| 2026.09.24 | ₩70,418 | ₩70,774 | ₩70,284 | ₩70,646 | +0.32% | 60.5만 |
|---|
| 2026.09.23 | ₩71,182 | ₩71,182 | ₩70,619 | ₩70,726 | -0.64% | 106.1만 |
|---|
| 2026.09.22 | ₩71,369 | ₩71,423 | ₩71,168 | ₩71,222 | -0.21% | 72.8만 |
|---|
| 2026.09.21 | ₩70,900 | ₩71,528 | ₩70,840 | ₩71,410 | +0.72% | 56.1만 |
|---|
| 2026.09.18 | ₩70,539 | ₩70,539 | ₩70,130 | ₩70,418 | -0.17% | 41.7만 |
|---|
| 2026.09.17 | ₩70,592 | ₩70,592 | ₩70,244 | ₩70,445 | -0.21% | 70.9만 |
|---|
| 2026.09.16 | ₩70,244 | ₩70,411 | ₩69,279 | ₩69,721 | -0.74% | 64.8만 |
|---|
| 2026.09.15 | ₩70,364 | ₩70,364 | ₩69,954 | ₩70,056 | -0.44% | 48.7만 |
|---|
| 2026.09.14 | ₩70,284 | ₩70,643 | ₩70,153 | ₩70,405 | +0.17% | 56.8만 |
|---|
| 2026.09.11 | ₩70,766 | ₩70,914 | ₩70,686 | ₩70,726 | -0.06% | 51.7만 |
|---|
| 2026.09.10 | ₩70,204 | ₩70,351 | ₩70,023 | ₩70,177 | -0.04% | 69.7만 |
|---|
| 2026.09.09 | ₩70,780 | ₩70,780 | ₩70,485 | ₩70,552 | -0.32% | 59.4만 |
|---|
| 2026.09.08 | ₩71,302 | ₩71,363 | ₩70,914 | ₩70,967 | -0.47% | 51만 |
|---|
| 2026.09.04 | ₩71,490 | ₩71,556 | ₩71,289 | ₩71,396 | -0.13% | 41.2만 |
|---|
| 2026.09.03 | ₩71,209 | ₩71,671 | ₩71,095 | ₩71,611 | +0.56% | 49.5만 |
|---|
| 2026.09.02 | ₩70,606 | ₩71,006 | ₩70,565 | ₩70,900 | +0.42% | 38.3만 |
|---|
| 2026.09.01 | ₩70,525 | ₩70,791 | ₩70,311 | ₩70,485 | -0.06% | 52.8만 |
|---|
| 2026.08.31 | ₩71,101 | ₩71,101 | ₩70,807 | ₩70,967 | -0.19% | 41.4만 |
|---|
| 2026.08.28 | ₩71,584 | ₩71,785 | ₩71,181 | ₩71,235 | -0.49% | 37만 |
|---|
| 2026.08.27 | ₩71,289 | ₩71,570 | ₩71,139 | ₩71,436 | +0.21% | 33.4만 |
|---|
| 2026.08.26 | ₩70,921 | ₩71,202 | ₩70,886 | ₩71,088 | +0.24% | 43.9만 |
|---|
| 2026.08.25 | ₩71,128 | ₩71,128 | ₩70,820 | ₩71,034 | -0.13% | 80.6만 |
|---|
| 2026.08.24 | ₩71,034 | ₩71,034 | ₩70,787 | ₩70,874 | -0.23% | 52.7만 |
|---|
| 2026.08.21 | ₩71,128 | ₩71,242 | ₩70,934 | ₩71,101 | -0.04% | 61만 |
|---|
| 2026.08.20 | ₩71,142 | ₩71,289 | ₩70,713 | ₩70,793 | -0.49% | 53.2만 |
|---|
| 2026.08.19 | ₩71,544 | ₩71,718 | ₩71,309 | ₩71,410 | -0.19% | 34.9만 |
|---|
| 2026.08.18 | ₩71,450 | ₩71,458 | ₩71,195 | ₩71,222 | -0.32% | 41만 |
|---|
| 2026.08.17 | ₩72,093 | ₩72,093 | ₩71,751 | ₩71,771 | -0.45% | 44만 |
|---|
| 2026.08.14 | ₩72,200 | ₩72,289 | ₩72,001 | ₩72,106 | -0.13% | 36.6만 |
|---|
| 2026.08.13 | ₩71,946 | ₩72,294 | ₩71,946 | ₩72,160 | +0.30% | 43.5만 |
|---|
| 2026.08.12 | ₩71,932 | ₩71,979 | ₩71,597 | ₩71,731 | -0.28% | 60.1만 |
|---|
| 2026.08.11 | ₩71,825 | ₩71,832 | ₩71,450 | ₩71,544 | -0.39% | 39.2만 |
|---|
| 2026.08.10 | ₩71,678 | ₩71,885 | ₩71,591 | ₩71,704 | +0.04% | 50.9만 |
|---|
| 2026.08.07 | ₩71,530 | ₩71,792 | ₩71,396 | ₩71,731 | +0.28% | 79.2만 |
|---|
| 2026.08.06 | ₩71,490 | ₩71,625 | ₩71,222 | ₩71,276 | -0.30% | 54.8만 |
|---|
| 2026.08.05 | ₩71,932 | ₩72,039 | ₩71,363 | ₩71,383 | -0.76% | 56.8만 |
|---|
| 2026.08.04 | ₩70,619 | ₩71,725 | ₩70,619 | ₩71,544 | +1.31% | 47.7만 |
|---|
| 2026.08.03 | ₩69,560 | ₩70,418 | ₩69,560 | ₩70,297 | +1.06% | 106.4만 |
|---|
| 2026.07.31 | ₩69,239 | ₩69,534 | ₩68,555 | ₩69,386 | +0.21% | 42.6만 |
|---|
| 2026.07.30 | ₩68,515 | ₩69,024 | ₩68,321 | ₩69,011 | +0.72% | 49.3만 |
|---|
| 2026.07.29 | ₩68,823 | ₩69,091 | ₩67,872 | ₩67,899 | -1.34% | 48.9만 |
|---|
| 2026.07.28 | ₩68,743 | ₩69,105 | ₩68,522 | ₩68,931 | +0.27% | 55.3만 |
|---|
| 2026.07.27 | ₩69,225 | ₩69,306 | ₩68,448 | ₩68,730 | -0.72% | 44.4만 |
|---|
| 2026.07.24 | ₩68,636 | ₩69,105 | ₩68,549 | ₩68,676 | +0.06% | 41.8만 |
|---|
| 2026.07.23 | ₩68,676 | ₩68,984 | ₩68,341 | ₩68,582 | -0.14% | 59.2만 |
|---|
| 2026.07.22 | ₩69,292 | ₩69,614 | ₩69,292 | ₩69,386 | +0.14% | 53.5만 |
|---|
| 2026.07.21 | ₩69,185 | ₩69,473 | ₩69,018 | ₩69,413 | +0.33% | 75.3만 |
|---|
| 2026.07.20 | ₩69,346 | ₩69,426 | ₩68,783 | ₩68,830 | -0.74% | 60.9만 |
|---|
| 2026.07.17 | ₩68,917 | ₩69,361 | ₩68,770 | ₩69,024 | +0.16% | 61.9만 |
|---|
| 2026.07.16 | ₩69,681 | ₩69,973 | ₩69,400 | ₩69,668 | -0.02% | 55.3만 |
|---|
| 2026.07.15 | ₩69,882 | ₩69,996 | ₩69,527 | ₩69,882 | 0.00% | 41.1만 |
|---|
| 2026.07.14 | ₩69,614 | ₩69,802 | ₩69,366 | ₩69,641 | +0.04% | 63.2만 |
|---|
| 2026.07.13 | ₩69,761 | ₩69,890 | ₩69,326 | ₩69,440 | -0.46% | 53.8만 |
|---|
| 2026.07.10 | ₩69,668 | ₩69,983 | ₩69,373 | ₩69,922 | +0.37% | 66.7만 |
|---|
| 2026.07.09 | ₩69,239 | ₩69,708 | ₩69,118 | ₩69,654 | +0.60% | 42만 |
|---|
| 2026.07.08 | ₩68,944 | ₩69,112 | ₩68,495 | ₩69,051 | +0.16% | 66.3만 |
|---|
| 2026.07.07 | ₩69,574 | ₩69,627 | ₩69,091 | ₩69,292 | -0.40% | 66.3만 |
|---|
| 2026.07.06 | ₩69,400 | ₩69,728 | ₩69,346 | ₩69,627 | +0.33% | 50.3만 |
|---|
| 2026.07.02 | ₩69,346 | ₩69,721 | ₩68,616 | ₩69,065 | -0.41% | 84만 |
|---|
| 2026.07.01 | ₩69,145 | ₩69,560 | ₩68,904 | ₩69,158 | +0.02% | 76.4만 |
|---|
| 2026.06.30 | ₩68,850 | ₩69,380 | ₩68,770 | ₩69,266 | +0.60% | 51.1만 |
|---|
| 2026.06.29 | ₩68,502 | ₩68,823 | ₩68,019 | ₩68,756 | +0.37% | 40.5만 |
|---|
| 2026.06.26 | ₩67,778 | ₩68,455 | ₩67,684 | ₩67,993 | +0.32% | 136만 |
|---|
| 2026.06.25 | ₩68,569 | ₩68,743 | ₩67,885 | ₩68,153 | -0.61% | 93.2만 |
|---|
| 2026.06.24 | ₩68,207 | ₩68,703 | ₩67,885 | ₩68,086 | -0.18% | 52.1만 |
|---|
| 2026.06.23 | ₩68,006 | ₩68,589 | ₩67,885 | ₩68,100 | +0.14% | 64.9만 |
|---|
| 2026.06.22 | ₩69,413 | ₩69,641 | ₩69,045 | ₩69,172 | -0.35% | 83.5만 |
|---|
| 2026.06.18 | ₩69,453 | ₩69,480 | ₩69,065 | ₩69,346 | -0.15% | 70.7만 |
|---|
| 2026.06.17 | ₩69,520 | ₩69,654 | ₩68,442 | ₩68,609 | -1.31% | 90.7만 |
|---|
| 2026.06.16 | ₩69,828 | ₩69,957 | ₩69,426 | ₩69,480 | -0.50% | 61만 |
|---|
| 2026.06.15 | ₩69,668 | ₩70,036 | ₩69,668 | ₩69,828 | +0.23% | 55.9만 |
|---|
| 2026.06.12 | ₩68,649 | ₩69,024 | ₩68,180 | ₩68,743 | +0.14% | 68.9만 |
|---|
| 2026.06.11 | ₩67,483 | ₩68,555 | ₩67,175 | ₩68,354 | +1.29% | 62.7만 |
|---|
| 2026.06.10 | ₩67,832 | ₩68,381 | ₩67,128 | ₩67,128 | -1.04% | 74.3만 |
|---|
| 2026.06.09 | ₩68,743 | ₩69,132 | ₩66,840 | ₩68,234 | -0.74% | 95.8만 |
|---|
| 2026.06.08 | ₩68,676 | ₩68,904 | ₩68,287 | ₩68,328 | -0.51% | 64.6만 |
|---|
| 2026.06.05 | ₩69,480 | ₩69,540 | ₩67,966 | ₩68,140 | -1.93% | 56.7만 |
|---|
| 2026.06.04 | ₩69,440 | ₩70,083 | ₩69,440 | ₩69,976 | +0.77% | 49.6만 |
|---|
| 2026.06.03 | ₩69,949 | ₩70,023 | ₩69,581 | ₩69,641 | -0.44% | 61.1만 |
|---|
| 2026.06.02 | ₩69,815 | ₩70,190 | ₩69,815 | ₩70,110 | +0.42% | 58.1만 |
|---|
| 2026.06.01 | ₩69,694 | ₩70,056 | ₩69,534 | ₩69,895 | +0.29% | 58.5만 |
|---|
| 2026.05.29 | ₩69,641 | ₩69,869 | ₩69,585 | ₩69,694 | +0.08% | 51.5만 |
|---|
| 2026.05.28 | ₩69,172 | ₩69,654 | ₩69,091 | ₩69,614 | +0.64% | 47.5만 |
|---|
| 2026.05.27 | ₩69,252 | ₩69,337 | ₩69,045 | ₩69,239 | -0.02% | 53.6만 |
|---|
| 2026.05.26 | ₩69,051 | ₩69,333 | ₩68,998 | ₩69,212 | +0.23% | 58.9만 |
|---|
| 2026.05.22 | ₩68,703 | ₩68,944 | ₩68,622 | ₩68,663 | -0.06% | 57.2만 |
|---|
| 2026.05.21 | ₩67,952 | ₩68,549 | ₩67,818 | ₩68,354 | +0.59% | 44.3만 |
|---|
| 2026.05.20 | ₩67,604 | ₩68,214 | ₩67,463 | ₩68,207 | +0.89% | 61.7만 |
|---|
| 2026.05.19 | ₩67,497 | ₩67,785 | ₩67,215 | ₩67,403 | -0.14% | 44.7만 |
|---|
| 2026.05.18 | ₩68,060 | ₩68,187 | ₩67,450 | ₩67,885 | -0.26% | 62.5만 |
|---|
| 2026.05.15 | ₩68,247 | ₩68,314 | ₩67,852 | ₩67,939 | -0.45% | 81만 |
|---|
| 2026.05.14 | ₩68,448 | ₩68,944 | ₩68,442 | ₩68,797 | +0.51% | 64.5만 |
|---|
| 2026.05.13 | ₩68,006 | ₩68,421 | ₩67,691 | ₩68,287 | +0.41% | 49.5만 |
|---|
| 2026.05.12 | ₩67,926 | ₩67,993 | ₩67,336 | ₩67,939 | +0.02% | 46.7만 |
|---|
| 2026.05.11 | ₩67,872 | ₩68,254 | ₩67,872 | ₩68,100 | +0.34% | 68.8만 |
|---|
| 2026.05.08 | ₩67,859 | ₩68,033 | ₩67,751 | ₩68,006 | +0.22% | 59.3만 |
|---|
| 2026.05.07 | ₩67,979 | ₩67,979 | ₩67,363 | ₩67,537 | -0.65% | 63.5만 |
|---|
| 2026.05.06 | ₩67,403 | ₩67,906 | ₩67,364 | ₩67,845 | +0.66% | 82만 |
|---|
| 2026.05.05 | ₩66,679 | ₩67,081 | ₩66,679 | ₩66,961 | +0.42% | 63.7만 |
|---|
| 2026.05.04 | ₩66,532 | ₩66,787 | ₩66,090 | ₩66,371 | -0.24% | 51.7만 |
|---|
| 2026.05.01 | ₩66,746 | ₩67,008 | ₩66,626 | ₩66,639 | -0.16% | 64만 |
|---|
| 2026.04.30 | ₩66,103 | ₩66,559 | ₩65,715 | ₩66,465 | +0.55% | 63.7만 |
|---|
| 2026.04.29 | ₩65,862 | ₩65,895 | ₩65,527 | ₩65,768 | -0.14% | 111.5만 |
|---|
| 2026.04.28 | ₩65,942 | ₩66,036 | ₩65,648 | ₩65,849 | -0.14% | 60.6만 |
|---|
| 2026.04.27 | ₩66,023 | ₩66,244 | ₩65,956 | ₩66,210 | +0.28% | 76.5만 |
|---|
| 2026.04.24 | ₩65,929 | ₩66,143 | ₩65,648 | ₩66,103 | +0.26% | 78.7만 |
|---|
| 2026.04.23 | ₩65,808 | ₩66,036 | ₩65,098 | ₩65,688 | -0.18% | 119.8만 |
|---|
| 2026.04.22 | ₩65,849 | ₩65,936 | ₩65,701 | ₩65,929 | +0.12% | 48.7만 |
|---|
| 2026.04.21 | ₩65,956 | ₩66,063 | ₩65,246 | ₩65,339 | -0.93% | 76.9만 |
|---|
| 2026.04.20 | ₩65,715 | ₩65,835 | ₩65,540 | ₩65,768 | +0.08% | 43.7만 |
|---|
| 2026.04.17 | ₩65,406 | ₩66,076 | ₩65,406 | ₩65,808 | +0.61% | 55.7만 |
|---|
| 2026.04.16 | ₩64,924 | ₩65,098 | ₩64,736 | ₩64,964 | +0.06% | 51.5만 |
|---|
| 2026.04.15 | ₩64,495 | ₩64,850 | ₩64,388 | ₩64,844 | +0.54% | 58.5만 |
|---|
| 2026.04.14 | ₩63,892 | ₩64,428 | ₩63,825 | ₩64,388 | +0.78% | 46.9만 |
|---|
| 2026.04.13 | ₩62,820 | ₩63,705 | ₩62,793 | ₩63,651 | +1.32% | 46만 |
|---|
| 2026.04.10 | ₩63,303 | ₩63,321 | ₩62,954 | ₩63,048 | -0.40% | 45.1만 |
|---|
| 2026.04.09 | ₩62,713 | ₩63,249 | ₩62,568 | ₩63,142 | +0.68% | 73.4만 |
|---|
| 2026.04.08 | ₩62,834 | ₩62,872 | ₩62,391 | ₩62,793 | -0.06% | 93.6만 |
|---|
| 2026.04.07 | ₩61,025 | ₩61,252 | ₩60,542 | ₩61,252 | +0.37% | 110.8만 |
|---|
| 2026.04.06 | ₩60,971 | ₩61,266 | ₩60,917 | ₩61,239 | +0.44% | 66만 |
|---|
| 2026.04.02 | ₩60,100 | ₩61,185 | ₩59,952 | ₩60,944 | +1.40% | 117.3만 |
|---|
| 2026.04.01 | ₩60,810 | ₩61,219 | ₩60,743 | ₩60,891 | +0.13% | 79.8만 |
|---|
| 2026.03.31 | ₩59,430 | ₩60,529 | ₩59,309 | ₩60,462 | +1.74% | 116.2만 |
|---|
| 2026.03.30 | ₩59,537 | ₩59,537 | ₩58,525 | ₩58,760 | -1.31% | 94만 |
|---|
| 2026.03.27 | ₩59,778 | ₩59,778 | ₩58,895 | ₩59,001 | -1.30% | 136.9만 |
|---|
| 2026.03.26 | ₩60,609 | ₩60,904 | ₩59,993 | ₩60,006 | -0.99% | 107.8만 |
|---|
| 2026.03.25 | ₩61,199 | ₩61,386 | ₩60,743 | ₩61,038 | -0.26% | 137.2만 |
|---|
| 2026.03.24 | ₩60,368 | ₩60,995 | ₩60,274 | ₩60,663 | +0.49% | 84.4만 |
|---|
| 2026.03.23 | ₩61,078 | ₩61,581 | ₩60,777 | ₩60,891 | -0.31% | 111.3만 |
|---|
| 2026.03.20 | ₩60,931 | ₩60,944 | ₩59,845 | ₩60,167 | -1.25% | 83.5만 |
|---|
| 2026.03.19 | ₩60,703 | ₩61,360 | ₩60,649 | ₩61,078 | +0.62% | 77.6만 |
|---|
| 2026.03.18 | ₩61,815 | ₩61,936 | ₩61,172 | ₩61,185 | -1.02% | 85.2만 |
|---|
| 2026.03.17 | ₩62,150 | ₩62,371 | ₩61,956 | ₩62,030 | -0.19% | 47.4만 |
|---|
| 2026.03.16 | ₩61,802 | ₩62,090 | ₩61,668 | ₩61,829 | +0.04% | 60만 |
|---|
| 2026.03.13 | ₩61,842 | ₩62,103 | ₩61,137 | ₩61,212 | -1.02% | 85.4만 |
|---|
| 2026.03.12 | ₩62,043 | ₩62,083 | ₩61,534 | ₩61,534 | -0.82% | 68.8만 |
|---|
| 2026.03.11 | ₩62,646 | ₩62,834 | ₩62,257 | ₩62,552 | -0.15% | 73.8만 |
|---|
| 2026.03.10 | ₩62,753 | ₩63,256 | ₩62,445 | ₩62,619 | -0.21% | 58.7만 |
|---|
| 2026.03.09 | ₩61,654 | ₩62,921 | ₩61,246 | ₩62,793 | +1.85% | 158.1만 |
|---|
| 2026.03.06 | ₩62,378 | ₩62,579 | ₩62,016 | ₩62,284 | -0.15% | 85.8만 |
|---|
| 2026.03.05 | ₩63,262 | ₩63,617 | ₩62,646 | ₩63,169 | -0.15% | 96.2만 |
|---|
| 2026.03.04 | ₩63,343 | ₩63,758 | ₩63,142 | ₩63,597 | +0.40% | 66.7만 |
|---|
| 2026.03.03 | ₩62,686 | ₩63,403 | ₩62,130 | ₩63,182 | +0.79% | 141.8만 |
|---|
| 2026.03.02 | ₩63,008 | ₩63,993 | ₩63,008 | ₩63,812 | +1.28% | 84만 |
|---|
| 2026.02.27 | ₩63,530 | ₩63,772 | ₩63,343 | ₩63,731 | +0.32% | 77.1만 |
|---|
| 2026.02.26 | ₩64,375 | ₩64,375 | ₩63,631 | ₩64,107 | -0.42% | 54만 |
|---|
| 2026.02.25 | ₩64,147 | ₩64,395 | ₩64,040 | ₩64,348 | +0.31% | 55.9만 |
|---|
| 2026.02.24 | ₩63,329 | ₩63,966 | ₩63,209 | ₩63,879 | +0.87% | 52.7만 |
|---|
| 2026.02.23 | ₩63,946 | ₩64,120 | ₩63,169 | ₩63,370 | -0.90% | 61.2만 |
|---|
| 2026.02.20 | ₩63,450 | ₩64,160 | ₩63,450 | ₩64,120 | +1.06% | 97.8만 |
|---|
| 2026.02.19 | ₩63,557 | ₩63,798 | ₩63,403 | ₩63,678 | +0.19% | 64.3만 |
|---|
| 2026.02.18 | ₩63,571 | ₩64,086 | ₩63,497 | ₩63,798 | +0.36% | 60.7만 |
|---|
| 2026.02.17 | ₩63,276 | ₩63,638 | ₩62,807 | ₩63,450 | +0.28% | 101.4만 |
|---|
| 2026.02.13 | ₩63,329 | ₩63,785 | ₩62,941 | ₩63,370 | +0.06% | 81만 |
|---|
| 2026.02.12 | ₩64,522 | ₩64,656 | ₩63,189 | ₩63,262 | -1.95% | 176만 |
|---|
| 2026.02.11 | ₩64,763 | ₩64,802 | ₩64,026 | ₩64,308 | -0.70% | 66.3만 |
|---|
| 2026.02.10 | ₩64,602 | ₩64,710 | ₩64,290 | ₩64,348 | -0.39% | 51.2만 |
|---|
| 2026.02.09 | ₩64,066 | ₩64,663 | ₩64,040 | ₩64,495 | +0.67% | 53.6만 |
|---|
| 2026.02.06 | ₩63,276 | ₩64,348 | ₩63,276 | ₩64,214 | +1.48% | 75.1만 |
|---|
| 2026.02.05 | ₩63,195 | ₩63,463 | ₩62,740 | ₩62,887 | -0.49% | 119.9만 |
|---|
| 2026.02.04 | ₩63,932 | ₩64,107 | ₩63,222 | ₩63,651 | -0.44% | 169.4만 |
|---|
| 2026.02.03 | ₩64,375 | ₩64,415 | ₩63,289 | ₩63,839 | -0.83% | 108.4만 |
|---|
| 2026.02.02 | ₩63,678 | ₩64,421 | ₩63,678 | ₩64,281 | +0.95% | 75.4만 |
|---|
| 2026.01.30 | ₩63,919 | ₩64,147 | ₩63,497 | ₩63,906 | -0.02% | 101.4만 |
|---|
| 2026.01.29 | ₩64,428 | ₩64,428 | ₩63,356 | ₩64,200 | -0.35% | 86.5만 |
|---|
| 2026.01.28 | ₩64,442 | ₩64,522 | ₩64,160 | ₩64,308 | -0.21% | 63.9만 |
|---|
| 2026.01.27 | ₩64,200 | ₩64,401 | ₩64,133 | ₩64,308 | +0.17% | 58.1만 |
|---|
| 2026.01.26 | ₩63,865 | ₩64,187 | ₩63,865 | ₩64,080 | +0.34% | 67.1만 |
|---|
| 2026.01.23 | ₩63,852 | ₩63,966 | ₩63,664 | ₩63,798 | -0.08% | 107.8만 |
|---|
| 2026.01.22 | ₩63,919 | ₩64,086 | ₩63,705 | ₩63,892 | -0.04% | 75.8만 |
|---|
| 2026.01.21 | ₩62,968 | ₩63,825 | ₩62,862 | ₩63,517 | +0.87% | 149.8만 |
|---|
| 2026.01.20 | ₩63,075 | ₩63,376 | ₩62,646 | ₩62,713 | -0.57% | 83.3만 |
|---|
| 2026.01.16 | ₩64,187 | ₩64,214 | ₩63,865 | ₩63,986 | -0.31% | 60.9만 |
|---|
| 2026.01.15 | ₩64,187 | ₩64,341 | ₩63,999 | ₩64,066 | -0.19% | 68.3만 |
|---|
| 2026.01.14 | ₩63,839 | ₩63,919 | ₩63,477 | ₩63,839 | 0.00% | 88.8만 |
|---|
| 2026.01.13 | ₩64,254 | ₩64,294 | ₩63,868 | ₩64,093 | -0.25% | 81.5만 |
|---|
| 2026.01.12 | ₩63,785 | ₩64,267 | ₩63,785 | ₩64,214 | +0.67% | 48.7만 |
|---|
| 2026.01.09 | ₩63,825 | ₩64,202 | ₩63,651 | ₩64,093 | +0.42% | 46만 |
|---|
| 2026.01.08 | ₩63,557 | ₩63,781 | ₩63,463 | ₩63,678 | +0.19% | 59.6만 |
|---|
| 2026.01.07 | ₩63,919 | ₩63,973 | ₩63,577 | ₩63,624 | -0.46% | 71.5만 |
|---|
| 2026.01.06 | ₩63,463 | ₩63,919 | ₩63,437 | ₩63,879 | +0.65% | 68.6만 |
|---|
| 2026.01.05 | ₩63,236 | ₩63,584 | ₩63,236 | ₩63,450 | +0.34% | 85.1만 |
|---|
| 2026.01.02 | ₩63,088 | ₩63,182 | ₩62,646 | ₩62,941 | -0.23% | 84.9만 |
|---|
| 2025.12.31 | ₩63,236 | ₩63,236 | ₩62,713 | ₩62,713 | -0.83% | 69.7만 |
|---|
| 2025.12.30 | ₩63,276 | ₩63,364 | ₩63,189 | ₩63,195 | -0.13% | 73.2만 |
|---|
| 2025.12.29 | ₩63,289 | ₩63,450 | ₩63,162 | ₩63,303 | +0.02% | 52.7만 |
|---|
| 2025.12.26 | ₩63,624 | ₩63,658 | ₩63,457 | ₩63,557 | -0.11% | 72.7만 |
|---|
| 2025.12.24 | ₩63,370 | ₩63,624 | ₩63,364 | ₩63,571 | +0.32% | 31.3만 |
|---|
| 2025.12.23 | ₩63,088 | ₩63,392 | ₩63,014 | ₩63,383 | +0.47% | 70.2만 |
|---|
| 2025.12.22 | ₩63,088 | ₩63,229 | ₩63,008 | ₩63,169 | +0.13% | 66.4만 |
|---|
| 2025.12.19 | ₩62,418 | ₩62,807 | ₩62,365 | ₩62,740 | +0.52% | 72.2만 |
|---|
| 2025.12.18 | ₩62,338 | ₩62,600 | ₩62,088 | ₩62,190 | -0.24% | 62.9만 |
|---|
| 2025.12.17 | ₩62,499 | ₩62,539 | ₩61,744 | ₩61,748 | -1.20% | 75.3만 |
|---|
| 2025.12.16 | ₩62,458 | ₩62,619 | ₩62,050 | ₩62,405 | -0.09% | 62.3만 |
|---|
| 2025.12.15 | ₩63,222 | ₩63,222 | ₩62,633 | ₩62,753 | -0.74% | 59.8만 |
|---|
| 2025.12.12 | ₩63,530 | ₩63,571 | ₩62,673 | ₩62,860 | -1.05% | 76만 |
|---|
| 2025.12.11 | ₩63,169 | ₩63,577 | ₩62,968 | ₩63,571 | +0.64% | 64.2만 |
|---|
| 2025.12.10 | ₩62,820 | ₩63,497 | ₩62,700 | ₩63,343 | +0.83% | 71.6만 |
|---|
| 2025.12.09 | ₩62,820 | ₩63,073 | ₩62,807 | ₩62,834 | +0.02% | 45.1만 |
|---|
| 2025.12.08 | ₩63,182 | ₩63,182 | ₩62,726 | ₩62,874 | -0.49% | 37.8만 |
|---|
| 2025.12.05 | ₩63,102 | ₩63,336 | ₩62,981 | ₩63,088 | -0.02% | 44만 |
|---|
| 2025.12.04 | ₩62,968 | ₩63,036 | ₩62,740 | ₩62,981 | +0.02% | 53.4만 |
|---|
| 2025.12.03 | ₩62,512 | ₩62,981 | ₩62,512 | ₩62,901 | +0.62% | 54.1만 |
|---|
| 2025.12.02 | ₩62,700 | ₩62,815 | ₩62,432 | ₩62,619 | -0.13% | 51.6만 |
|---|
| 2025.12.01 | ₩62,365 | ₩62,819 | ₩62,365 | ₩62,539 | +0.28% | 56.8만 |
|---|
| 2025.11.28 | ₩62,606 | ₩62,834 | ₩62,566 | ₩62,807 | +0.32% | 26.1만 |
|---|
| 2025.11.26 | ₩62,298 | ₩62,686 | ₩62,231 | ₩62,485 | +0.30% | 53.3만 |
|---|
| 2025.11.25 | ₩61,346 | ₩62,143 | ₩61,065 | ₩62,056 | +1.16% | 98.2만 |
|---|
| 2025.11.24 | ₩60,810 | ₩61,480 | ₩60,716 | ₩61,373 | +0.93% | 65.1만 |
|---|
| 2025.11.21 | ₩60,019 | ₩60,984 | ₩59,684 | ₩60,515 | +0.83% | 161.9만 |
|---|
| 2025.11.20 | ₩61,654 | ₩61,882 | ₩59,731 | ₩59,778 | -3.04% | 202.4만 |
|---|
| 2025.11.19 | ₩60,582 | ₩61,145 | ₩60,368 | ₩60,690 | +0.18% | 186만 |
|---|
| 2025.11.18 | ₩60,556 | ₩60,917 | ₩60,073 | ₩60,489 | -0.11% | 121.6만 |
|---|
| 2025.11.17 | ₩61,373 | ₩61,713 | ₩60,602 | ₩60,891 | -0.79% | 78.7만 |
|---|
| 2025.11.14 | ₩60,984 | ₩61,929 | ₩60,810 | ₩61,574 | +0.97% | 77.8만 |
|---|
| 2025.11.13 | ₩62,418 | ₩62,456 | ₩61,480 | ₩61,614 | -1.29% | 65.7만 |
|---|
| 2025.11.12 | ₩62,793 | ₩62,860 | ₩62,505 | ₩62,673 | -0.19% | 140.9만 |
|---|
| 2025.11.11 | ₩62,338 | ₩62,693 | ₩62,271 | ₩62,619 | +0.45% | 107.6만 |
|---|
| 2025.11.10 | ₩62,190 | ₩62,579 | ₩61,956 | ₩62,485 | +0.47% | 57.8만 |
|---|
| 2025.11.07 | ₩61,212 | ₩61,601 | ₩60,665 | ₩61,601 | +0.63% | 55만 |
|---|
| 2025.11.06 | ₩62,070 | ₩62,150 | ₩61,319 | ₩61,453 | -0.99% | 60.9만 |
|---|
| 2025.11.05 | ₩61,855 | ₩62,445 | ₩61,829 | ₩62,137 | +0.45% | 233.6만 |
|---|
| 2025.11.04 | ₩61,936 | ₩62,267 | ₩61,782 | ₩61,842 | -0.15% | 56.2만 |
|---|
| 2025.11.03 | ₩62,807 | ₩62,807 | ₩62,231 | ₩62,566 | -0.38% | 50.4만 |
|---|
| 2025.10.31 | ₩62,726 | ₩62,726 | ₩62,229 | ₩62,485 | -0.38% | 44.6만 |
|---|
| 2025.10.30 | ₩62,579 | ₩62,847 | ₩62,271 | ₩62,271 | -0.49% | 63.5만 |
|---|
| 2025.10.29 | ₩63,128 | ₩63,209 | ₩62,599 | ₩62,941 | -0.30% | 77.1만 |
|---|
| 2025.10.28 | ₩62,994 | ₩63,124 | ₩62,827 | ₩62,994 | 0.00% | 87.5만 |
|---|
| 2025.10.27 | ₩62,726 | ₩62,934 | ₩62,693 | ₩62,887 | +0.26% | 68.7만 |
|---|
| 2025.10.24 | ₩62,217 | ₩62,371 | ₩62,143 | ₩62,231 | +0.02% | 47.1만 |
|---|
| 2025.10.23 | ₩61,427 | ₩61,842 | ₩61,386 | ₩61,735 | +0.50% | 64.2만 |
|---|
| 2025.10.22 | ₩61,708 | ₩61,735 | ₩60,944 | ₩61,319 | -0.63% | 68.7만 |
|---|
| 2025.10.21 | ₩61,708 | ₩61,875 | ₩61,547 | ₩61,721 | +0.02% | 49.2만 |
|---|
| 2025.10.20 | ₩61,346 | ₩61,762 | ₩61,346 | ₩61,654 | +0.50% | 41.2만 |
|---|
| 2025.10.17 | ₩60,556 | ₩61,118 | ₩60,486 | ₩60,984 | +0.71% | 51.9만 |
|---|
| 2025.10.16 | ₩61,386 | ₩61,453 | ₩60,401 | ₩60,730 | -1.07% | 59.3만 |
|---|
| 2025.10.15 | ₩61,440 | ₩61,686 | ₩60,656 | ₩61,185 | -0.41% | 64.4만 |
|---|
| 2025.10.14 | ₩60,368 | ₩61,266 | ₩60,046 | ₩60,944 | +0.95% | 53.2만 |
|---|
| 2025.10.13 | ₩60,730 | ₩61,074 | ₩60,623 | ₩60,944 | +0.35% | 51.8만 |
|---|
| 2025.10.10 | ₩61,748 | ₩61,922 | ₩59,959 | ₩59,993 | -2.84% | 110.2만 |
|---|