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 | ₩71,492 | ₩71,734 | ₩71,372 | ₩71,653 | +0.23% | 37.5만 |
| 2026.10.08 | ₩71,238 | ₩71,506 | ₩70,994 | ₩71,305 | +0.09% | 47.8만 |
| 2026.10.07 | ₩71,399 | ₩71,559 | ₩71,177 | ₩71,492 | +0.13% | 39.5만 |
| 2026.10.06 | ₩71,694 | ₩71,975 | ₩71,694 | ₩71,734 | +0.06% | 154만 |
| 2026.10.05 | ₩70,943 | ₩71,600 | ₩70,943 | ₩71,439 | +0.70% | 33.3만 |
| 2026.10.02 | ₩71,010 | ₩71,184 | ₩70,721 | ₩70,916 | -0.13% | 44.8만 |
| 2026.10.01 | ₩70,366 | ₩70,547 | ₩69,897 | ₩70,420 | +0.08% | 80.7만 |
| 2026.09.30 | ₩70,621 | ₩70,835 | ₩70,218 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,218 |
| -0.57% |
| 54.7만 |
| 2026.09.29 | ₩70,674 | ₩70,674 | ₩70,212 | ₩70,366 | -0.44% | 81.3만 |
|---|
| 2026.09.28 | ₩70,741 | ₩70,889 | ₩70,406 | ₩70,540 | -0.28% | 36만 |
|---|
| 2026.09.25 | ₩70,849 | ₩71,144 | ₩70,621 | ₩71,077 | +0.32% | 54.6만 |
|---|
| 2026.09.24 | ₩70,473 | ₩70,830 | ₩70,339 | ₩70,701 | +0.32% | 60.5만 |
|---|
| 2026.09.23 | ₩71,238 | ₩71,238 | ₩70,674 | ₩70,782 | -0.64% | 106.1만 |
|---|
| 2026.09.22 | ₩71,425 | ₩71,479 | ₩71,224 | ₩71,278 | -0.21% | 72.8만 |
|---|
| 2026.09.21 | ₩70,956 | ₩71,584 | ₩70,896 | ₩71,466 | +0.72% | 56.1만 |
|---|
| 2026.09.18 | ₩70,594 | ₩70,594 | ₩70,185 | ₩70,473 | -0.17% | 41.7만 |
|---|
| 2026.09.17 | ₩70,648 | ₩70,648 | ₩70,299 | ₩70,500 | -0.21% | 70.9만 |
|---|
| 2026.09.16 | ₩70,299 | ₩70,467 | ₩69,333 | ₩69,776 | -0.74% | 64.8만 |
|---|
| 2026.09.15 | ₩70,420 | ₩70,420 | ₩70,009 | ₩70,111 | -0.44% | 48.7만 |
|---|
| 2026.09.14 | ₩70,339 | ₩70,699 | ₩70,208 | ₩70,460 | +0.17% | 56.8만 |
|---|
| 2026.09.11 | ₩70,822 | ₩70,969 | ₩70,741 | ₩70,782 | -0.06% | 51.7만 |
|---|
| 2026.09.10 | ₩70,259 | ₩70,406 | ₩70,078 | ₩70,232 | -0.04% | 69.7만 |
|---|
| 2026.09.09 | ₩70,835 | ₩70,835 | ₩70,540 | ₩70,607 | -0.32% | 59.4만 |
|---|
| 2026.09.08 | ₩71,358 | ₩71,419 | ₩70,969 | ₩71,023 | -0.47% | 51만 |
|---|
| 2026.09.04 | ₩71,546 | ₩71,612 | ₩71,345 | ₩71,452 | -0.13% | 41.2만 |
|---|
| 2026.09.03 | ₩71,264 | ₩71,727 | ₩71,150 | ₩71,667 | +0.56% | 49.5만 |
|---|
| 2026.09.02 | ₩70,661 | ₩71,062 | ₩70,621 | ₩70,956 | +0.42% | 38.3만 |
|---|
| 2026.09.01 | ₩70,581 | ₩70,846 | ₩70,366 | ₩70,540 | -0.06% | 52.8만 |
|---|
| 2026.08.31 | ₩71,157 | ₩71,157 | ₩70,862 | ₩71,023 | -0.19% | 41.4만 |
|---|
| 2026.08.28 | ₩71,640 | ₩71,841 | ₩71,236 | ₩71,291 | -0.49% | 37만 |
|---|
| 2026.08.27 | ₩71,345 | ₩71,627 | ₩71,195 | ₩71,492 | +0.21% | 33.4만 |
|---|
| 2026.08.26 | ₩70,976 | ₩71,258 | ₩70,941 | ₩71,144 | +0.24% | 43.9만 |
|---|
| 2026.08.25 | ₩71,184 | ₩71,184 | ₩70,876 | ₩71,090 | -0.13% | 80.6만 |
|---|
| 2026.08.24 | ₩71,090 | ₩71,090 | ₩70,842 | ₩70,929 | -0.23% | 52.7만 |
|---|
| 2026.08.21 | ₩71,184 | ₩71,298 | ₩70,990 | ₩71,157 | -0.04% | 61만 |
|---|
| 2026.08.20 | ₩71,197 | ₩71,345 | ₩70,768 | ₩70,849 | -0.49% | 53.2만 |
|---|
| 2026.08.19 | ₩71,600 | ₩71,774 | ₩71,365 | ₩71,466 | -0.19% | 34.9만 |
|---|
| 2026.08.18 | ₩71,506 | ₩71,514 | ₩71,251 | ₩71,278 | -0.32% | 41만 |
|---|
| 2026.08.17 | ₩72,150 | ₩72,150 | ₩71,808 | ₩71,828 | -0.45% | 44만 |
|---|
| 2026.08.14 | ₩72,257 | ₩72,345 | ₩72,057 | ₩72,163 | -0.13% | 36.6만 |
|---|
| 2026.08.13 | ₩72,002 | ₩72,351 | ₩72,002 | ₩72,217 | +0.30% | 43.5만 |
|---|
| 2026.08.12 | ₩71,989 | ₩72,036 | ₩71,653 | ₩71,787 | -0.28% | 60.1만 |
|---|
| 2026.08.11 | ₩71,881 | ₩71,888 | ₩71,506 | ₩71,600 | -0.39% | 39.2만 |
|---|
| 2026.08.10 | ₩71,734 | ₩71,942 | ₩71,647 | ₩71,761 | +0.04% | 50.9만 |
|---|
| 2026.08.07 | ₩71,586 | ₩71,848 | ₩71,452 | ₩71,787 | +0.28% | 79.2만 |
|---|
| 2026.08.06 | ₩71,546 | ₩71,682 | ₩71,278 | ₩71,332 | -0.30% | 54.8만 |
|---|
| 2026.08.05 | ₩71,989 | ₩72,096 | ₩71,419 | ₩71,439 | -0.76% | 56.8만 |
|---|
| 2026.08.04 | ₩70,674 | ₩71,781 | ₩70,674 | ₩71,600 | +1.31% | 47.7만 |
|---|
| 2026.08.03 | ₩69,615 | ₩70,473 | ₩69,615 | ₩70,353 | +1.06% | 106.4만 |
|---|
| 2026.07.31 | ₩69,293 | ₩69,588 | ₩68,609 | ₩69,441 | +0.21% | 42.6만 |
|---|
| 2026.07.30 | ₩68,569 | ₩69,079 | ₩68,374 | ₩69,065 | +0.72% | 49.3만 |
|---|
| 2026.07.29 | ₩68,877 | ₩69,146 | ₩67,925 | ₩67,952 | -1.34% | 48.9만 |
|---|
| 2026.07.28 | ₩68,797 | ₩69,159 | ₩68,576 | ₩68,985 | +0.27% | 55.3만 |
|---|
| 2026.07.27 | ₩69,280 | ₩69,360 | ₩68,502 | ₩68,783 | -0.72% | 44.4만 |
|---|
| 2026.07.24 | ₩68,690 | ₩69,159 | ₩68,602 | ₩68,730 | +0.06% | 41.8만 |
|---|
| 2026.07.23 | ₩68,730 | ₩69,038 | ₩68,395 | ₩68,636 | -0.14% | 59.2만 |
|---|
| 2026.07.22 | ₩69,347 | ₩69,669 | ₩69,347 | ₩69,441 | +0.14% | 53.5만 |
|---|
| 2026.07.21 | ₩69,239 | ₩69,528 | ₩69,072 | ₩69,467 | +0.33% | 75.3만 |
|---|
| 2026.07.20 | ₩69,400 | ₩69,481 | ₩68,837 | ₩68,884 | -0.74% | 60.9만 |
|---|
| 2026.07.17 | ₩68,971 | ₩69,415 | ₩68,824 | ₩69,079 | +0.16% | 61.9만 |
|---|
| 2026.07.16 | ₩69,736 | ₩70,028 | ₩69,454 | ₩69,722 | -0.02% | 55.3만 |
|---|
| 2026.07.15 | ₩69,937 | ₩70,051 | ₩69,581 | ₩69,937 | 0.00% | 41.1만 |
|---|
| 2026.07.14 | ₩69,669 | ₩69,856 | ₩69,420 | ₩69,695 | +0.04% | 63.2만 |
|---|
| 2026.07.13 | ₩69,816 | ₩69,945 | ₩69,380 | ₩69,494 | -0.46% | 53.8만 |
|---|
| 2026.07.10 | ₩69,722 | ₩70,037 | ₩69,427 | ₩69,977 | +0.37% | 66.7만 |
|---|
| 2026.07.09 | ₩69,293 | ₩69,762 | ₩69,172 | ₩69,709 | +0.60% | 42만 |
|---|
| 2026.07.08 | ₩68,998 | ₩69,166 | ₩68,549 | ₩69,105 | +0.16% | 66.3만 |
|---|
| 2026.07.07 | ₩69,628 | ₩69,682 | ₩69,146 | ₩69,347 | -0.40% | 66.3만 |
|---|
| 2026.07.06 | ₩69,454 | ₩69,783 | ₩69,400 | ₩69,682 | +0.33% | 50.3만 |
|---|
| 2026.07.02 | ₩69,400 | ₩69,776 | ₩68,669 | ₩69,119 | -0.41% | 84만 |
|---|
| 2026.07.01 | ₩69,199 | ₩69,615 | ₩68,958 | ₩69,213 | +0.02% | 76.4만 |
|---|
| 2026.06.30 | ₩68,904 | ₩69,434 | ₩68,824 | ₩69,320 | +0.60% | 51.1만 |
|---|
| 2026.06.29 | ₩68,555 | ₩68,877 | ₩68,073 | ₩68,810 | +0.37% | 40.5만 |
|---|
| 2026.06.26 | ₩67,831 | ₩68,509 | ₩67,737 | ₩68,046 | +0.32% | 136만 |
|---|
| 2026.06.25 | ₩68,623 | ₩68,797 | ₩67,939 | ₩68,207 | -0.61% | 93.2만 |
|---|
| 2026.06.24 | ₩68,260 | ₩68,757 | ₩67,939 | ₩68,140 | -0.18% | 52.1만 |
|---|
| 2026.06.23 | ₩68,059 | ₩68,643 | ₩67,939 | ₩68,153 | +0.14% | 64.9만 |
|---|
| 2026.06.22 | ₩69,467 | ₩69,695 | ₩69,099 | ₩69,226 | -0.35% | 83.5만 |
|---|
| 2026.06.18 | ₩69,508 | ₩69,534 | ₩69,119 | ₩69,400 | -0.15% | 70.7만 |
|---|
| 2026.06.17 | ₩69,575 | ₩69,709 | ₩68,495 | ₩68,663 | -1.31% | 90.7만 |
|---|
| 2026.06.16 | ₩69,883 | ₩70,012 | ₩69,481 | ₩69,534 | -0.50% | 61만 |
|---|
| 2026.06.15 | ₩69,722 | ₩70,091 | ₩69,722 | ₩69,883 | +0.23% | 55.9만 |
|---|
| 2026.06.12 | ₩68,703 | ₩69,079 | ₩68,234 | ₩68,797 | +0.14% | 68.9만 |
|---|
| 2026.06.11 | ₩67,536 | ₩68,609 | ₩67,228 | ₩68,408 | +1.29% | 62.7만 |
|---|
| 2026.06.10 | ₩67,885 | ₩68,435 | ₩67,181 | ₩67,181 | -1.04% | 74.3만 |
|---|
| 2026.06.09 | ₩68,797 | ₩69,186 | ₩66,893 | ₩68,287 | -0.74% | 95.8만 |
|---|
| 2026.06.08 | ₩68,730 | ₩68,958 | ₩68,341 | ₩68,381 | -0.51% | 64.6만 |
|---|
| 2026.06.05 | ₩69,534 | ₩69,595 | ₩68,019 | ₩68,193 | -1.93% | 56.7만 |
|---|
| 2026.06.04 | ₩69,494 | ₩70,138 | ₩69,494 | ₩70,031 | +0.77% | 49.6만 |
|---|
| 2026.06.03 | ₩70,004 | ₩70,078 | ₩69,635 | ₩69,695 | -0.44% | 61.1만 |
|---|
| 2026.06.02 | ₩69,870 | ₩70,245 | ₩69,870 | ₩70,165 | +0.42% | 58.1만 |
|---|
| 2026.06.01 | ₩69,749 | ₩70,111 | ₩69,588 | ₩69,950 | +0.29% | 58.5만 |
|---|
| 2026.05.29 | ₩69,695 | ₩69,923 | ₩69,639 | ₩69,749 | +0.08% | 51.5만 |
|---|
| 2026.05.28 | ₩69,226 | ₩69,709 | ₩69,146 | ₩69,669 | +0.64% | 47.5만 |
|---|
| 2026.05.27 | ₩69,306 | ₩69,391 | ₩69,099 | ₩69,293 | -0.02% | 53.6만 |
|---|
| 2026.05.26 | ₩69,105 | ₩69,387 | ₩69,052 | ₩69,266 | +0.23% | 58.9만 |
|---|
| 2026.05.22 | ₩68,757 | ₩68,998 | ₩68,676 | ₩68,716 | -0.06% | 57.2만 |
|---|
| 2026.05.21 | ₩68,006 | ₩68,602 | ₩67,872 | ₩68,408 | +0.59% | 44.3만 |
|---|
| 2026.05.20 | ₩67,657 | ₩68,267 | ₩67,516 | ₩68,260 | +0.89% | 61.7만 |
|---|
| 2026.05.19 | ₩67,550 | ₩67,838 | ₩67,268 | ₩67,456 | -0.14% | 44.7만 |
|---|
| 2026.05.18 | ₩68,113 | ₩68,240 | ₩67,503 | ₩67,939 | -0.26% | 62.5만 |
|---|
| 2026.05.15 | ₩68,301 | ₩68,368 | ₩67,905 | ₩67,992 | -0.45% | 81만 |
|---|
| 2026.05.14 | ₩68,502 | ₩68,998 | ₩68,495 | ₩68,851 | +0.51% | 64.5만 |
|---|
| 2026.05.13 | ₩68,059 | ₩68,475 | ₩67,744 | ₩68,341 | +0.41% | 49.5만 |
|---|
| 2026.05.12 | ₩67,979 | ₩68,046 | ₩67,389 | ₩67,992 | +0.02% | 46.7만 |
|---|
| 2026.05.11 | ₩67,925 | ₩68,307 | ₩67,925 | ₩68,153 | +0.34% | 68.8만 |
|---|
| 2026.05.08 | ₩67,912 | ₩68,086 | ₩67,805 | ₩68,059 | +0.22% | 59.3만 |
|---|
| 2026.05.07 | ₩68,032 | ₩68,032 | ₩67,416 | ₩67,590 | -0.65% | 63.5만 |
|---|
| 2026.05.06 | ₩67,456 | ₩67,959 | ₩67,417 | ₩67,898 | +0.66% | 82만 |
|---|
| 2026.05.05 | ₩66,732 | ₩67,134 | ₩66,732 | ₩67,013 | +0.42% | 63.7만 |
|---|
| 2026.05.04 | ₩66,584 | ₩66,839 | ₩66,142 | ₩66,423 | -0.24% | 51.7만 |
|---|
| 2026.05.01 | ₩66,799 | ₩67,060 | ₩66,678 | ₩66,691 | -0.16% | 64만 |
|---|
| 2026.04.30 | ₩66,155 | ₩66,611 | ₩65,766 | ₩66,517 | +0.55% | 63.7만 |
|---|
| 2026.04.29 | ₩65,914 | ₩65,947 | ₩65,578 | ₩65,820 | -0.14% | 111.5만 |
|---|
| 2026.04.28 | ₩65,994 | ₩66,088 | ₩65,699 | ₩65,900 | -0.14% | 60.6만 |
|---|
| 2026.04.27 | ₩66,075 | ₩66,296 | ₩66,007 | ₩66,262 | +0.28% | 76.5만 |
|---|
| 2026.04.24 | ₩65,981 | ₩66,195 | ₩65,699 | ₩66,155 | +0.26% | 78.7만 |
|---|
| 2026.04.23 | ₩65,860 | ₩66,088 | ₩65,149 | ₩65,739 | -0.18% | 119.8만 |
|---|
| 2026.04.22 | ₩65,900 | ₩65,987 | ₩65,753 | ₩65,981 | +0.12% | 48.7만 |
|---|
| 2026.04.21 | ₩66,007 | ₩66,115 | ₩65,297 | ₩65,391 | -0.93% | 76.9만 |
|---|
| 2026.04.20 | ₩65,766 | ₩65,887 | ₩65,592 | ₩65,820 | +0.08% | 43.7만 |
|---|
| 2026.04.17 | ₩65,458 | ₩66,128 | ₩65,458 | ₩65,860 | +0.61% | 55.7만 |
|---|
| 2026.04.16 | ₩64,975 | ₩65,149 | ₩64,787 | ₩65,015 | +0.06% | 51.5만 |
|---|
| 2026.04.15 | ₩64,546 | ₩64,901 | ₩64,438 | ₩64,894 | +0.54% | 58.5만 |
|---|
| 2026.04.14 | ₩63,942 | ₩64,479 | ₩63,875 | ₩64,438 | +0.78% | 46.9만 |
|---|
| 2026.04.13 | ₩62,869 | ₩63,754 | ₩62,843 | ₩63,701 | +1.32% | 46만 |
|---|
| 2026.04.10 | ₩63,352 | ₩63,371 | ₩63,003 | ₩63,097 | -0.40% | 45.1만 |
|---|
| 2026.04.09 | ₩62,762 | ₩63,299 | ₩62,617 | ₩63,191 | +0.68% | 73.4만 |
|---|
| 2026.04.08 | ₩62,883 | ₩62,922 | ₩62,440 | ₩62,843 | -0.06% | 93.6만 |
|---|
| 2026.04.07 | ₩61,072 | ₩61,300 | ₩60,590 | ₩61,300 | +0.37% | 110.8만 |
|---|
| 2026.04.06 | ₩61,019 | ₩61,314 | ₩60,965 | ₩61,287 | +0.44% | 66만 |
|---|
| 2026.04.02 | ₩60,147 | ₩61,233 | ₩59,999 | ₩60,992 | +1.40% | 117.3만 |
|---|
| 2026.04.01 | ₩60,858 | ₩61,267 | ₩60,791 | ₩60,938 | +0.13% | 79.8만 |
|---|
| 2026.03.31 | ₩59,476 | ₩60,576 | ₩59,356 | ₩60,509 | +1.74% | 116.2만 |
|---|
| 2026.03.30 | ₩59,584 | ₩59,584 | ₩58,571 | ₩58,806 | -1.31% | 94만 |
|---|
| 2026.03.27 | ₩59,825 | ₩59,825 | ₩58,941 | ₩59,047 | -1.30% | 136.9만 |
|---|
| 2026.03.26 | ₩60,657 | ₩60,952 | ₩60,040 | ₩60,053 | -0.99% | 107.8만 |
|---|
| 2026.03.25 | ₩61,247 | ₩61,434 | ₩60,791 | ₩61,086 | -0.26% | 137.2만 |
|---|
| 2026.03.24 | ₩60,415 | ₩61,043 | ₩60,321 | ₩60,710 | +0.49% | 84.4만 |
|---|
| 2026.03.23 | ₩61,126 | ₩61,629 | ₩60,824 | ₩60,938 | -0.31% | 111.3만 |
|---|
| 2026.03.20 | ₩60,978 | ₩60,992 | ₩59,892 | ₩60,214 | -1.25% | 83.5만 |
|---|
| 2026.03.19 | ₩60,750 | ₩61,408 | ₩60,697 | ₩61,126 | +0.62% | 77.6만 |
|---|
| 2026.03.18 | ₩61,864 | ₩61,984 | ₩61,220 | ₩61,233 | -1.02% | 85.2만 |
|---|
| 2026.03.17 | ₩62,199 | ₩62,420 | ₩62,004 | ₩62,078 | -0.19% | 47.4만 |
|---|
| 2026.03.16 | ₩61,850 | ₩62,138 | ₩61,716 | ₩61,877 | +0.04% | 60만 |
|---|
| 2026.03.13 | ₩61,890 | ₩62,152 | ₩61,185 | ₩61,260 | -1.02% | 85.4만 |
|---|
| 2026.03.12 | ₩62,092 | ₩62,132 | ₩61,582 | ₩61,582 | -0.82% | 68.8만 |
|---|
| 2026.03.11 | ₩62,695 | ₩62,883 | ₩62,306 | ₩62,601 | -0.15% | 73.8만 |
|---|
| 2026.03.10 | ₩62,802 | ₩63,305 | ₩62,494 | ₩62,668 | -0.21% | 58.7만 |
|---|
| 2026.03.09 | ₩61,703 | ₩62,970 | ₩61,294 | ₩62,843 | +1.85% | 158.1만 |
|---|
| 2026.03.06 | ₩62,427 | ₩62,628 | ₩62,065 | ₩62,333 | -0.15% | 85.8만 |
|---|
| 2026.03.05 | ₩63,312 | ₩63,667 | ₩62,695 | ₩63,218 | -0.15% | 96.2만 |
|---|
| 2026.03.04 | ₩63,392 | ₩63,808 | ₩63,191 | ₩63,647 | +0.40% | 66.7만 |
|---|
| 2026.03.03 | ₩62,735 | ₩63,453 | ₩62,179 | ₩63,231 | +0.79% | 141.8만 |
|---|
| 2026.03.02 | ₩63,057 | ₩64,043 | ₩63,057 | ₩63,862 | +1.28% | 84만 |
|---|
| 2026.02.27 | ₩63,580 | ₩63,822 | ₩63,392 | ₩63,781 | +0.32% | 77.1만 |
|---|
| 2026.02.26 | ₩64,425 | ₩64,425 | ₩63,681 | ₩64,157 | -0.42% | 54만 |
|---|
| 2026.02.25 | ₩64,197 | ₩64,445 | ₩64,090 | ₩64,398 | +0.31% | 55.9만 |
|---|
| 2026.02.24 | ₩63,379 | ₩64,016 | ₩63,258 | ₩63,929 | +0.87% | 52.7만 |
|---|
| 2026.02.23 | ₩63,996 | ₩64,170 | ₩63,218 | ₩63,419 | -0.90% | 61.2만 |
|---|
| 2026.02.20 | ₩63,500 | ₩64,210 | ₩63,500 | ₩64,170 | +1.06% | 97.8만 |
|---|
| 2026.02.19 | ₩63,607 | ₩63,848 | ₩63,453 | ₩63,728 | +0.19% | 64.3만 |
|---|
| 2026.02.18 | ₩63,620 | ₩64,137 | ₩63,547 | ₩63,848 | +0.36% | 60.7만 |
|---|
| 2026.02.17 | ₩63,325 | ₩63,687 | ₩62,856 | ₩63,500 | +0.28% | 101.4만 |
|---|
| 2026.02.13 | ₩63,379 | ₩63,835 | ₩62,990 | ₩63,419 | +0.06% | 81만 |
|---|
| 2026.02.12 | ₩64,573 | ₩64,707 | ₩63,238 | ₩63,312 | -1.95% | 176만 |
|---|
| 2026.02.11 | ₩64,814 | ₩64,853 | ₩64,076 | ₩64,358 | -0.70% | 66.3만 |
|---|
| 2026.02.10 | ₩64,653 | ₩64,760 | ₩64,341 | ₩64,398 | -0.39% | 51.2만 |
|---|
| 2026.02.09 | ₩64,117 | ₩64,713 | ₩64,090 | ₩64,546 | +0.67% | 53.6만 |
|---|
| 2026.02.06 | ₩63,325 | ₩64,398 | ₩63,325 | ₩64,264 | +1.48% | 75.1만 |
|---|
| 2026.02.05 | ₩63,245 | ₩63,513 | ₩62,789 | ₩62,936 | -0.49% | 119.9만 |
|---|
| 2026.02.04 | ₩63,982 | ₩64,157 | ₩63,272 | ₩63,701 | -0.44% | 169.4만 |
|---|
| 2026.02.03 | ₩64,425 | ₩64,465 | ₩63,339 | ₩63,889 | -0.83% | 108.4만 |
|---|
| 2026.02.02 | ₩63,728 | ₩64,472 | ₩63,728 | ₩64,331 | +0.95% | 75.4만 |
|---|
| 2026.01.30 | ₩63,969 | ₩64,197 | ₩63,547 | ₩63,956 | -0.02% | 101.4만 |
|---|
| 2026.01.29 | ₩64,479 | ₩64,479 | ₩63,406 | ₩64,251 | -0.35% | 86.5만 |
|---|
| 2026.01.28 | ₩64,492 | ₩64,573 | ₩64,210 | ₩64,358 | -0.21% | 63.9만 |
|---|
| 2026.01.27 | ₩64,251 | ₩64,452 | ₩64,184 | ₩64,358 | +0.17% | 58.1만 |
|---|
| 2026.01.26 | ₩63,915 | ₩64,237 | ₩63,915 | ₩64,130 | +0.34% | 67.1만 |
|---|
| 2026.01.23 | ₩63,902 | ₩64,016 | ₩63,714 | ₩63,848 | -0.08% | 107.8만 |
|---|
| 2026.01.22 | ₩63,969 | ₩64,137 | ₩63,754 | ₩63,942 | -0.04% | 75.8만 |
|---|
| 2026.01.21 | ₩63,017 | ₩63,875 | ₩62,911 | ₩63,567 | +0.87% | 149.8만 |
|---|
| 2026.01.20 | ₩63,124 | ₩63,426 | ₩62,695 | ₩62,762 | -0.57% | 83.3만 |
|---|
| 2026.01.16 | ₩64,237 | ₩64,264 | ₩63,915 | ₩64,036 | -0.31% | 60.9만 |
|---|
| 2026.01.15 | ₩64,237 | ₩64,391 | ₩64,050 | ₩64,117 | -0.19% | 68.3만 |
|---|
| 2026.01.14 | ₩63,889 | ₩63,969 | ₩63,526 | ₩63,889 | 0.00% | 88.8만 |
|---|
| 2026.01.13 | ₩64,304 | ₩64,345 | ₩63,918 | ₩64,143 | -0.25% | 81.5만 |
|---|
| 2026.01.12 | ₩63,835 | ₩64,318 | ₩63,835 | ₩64,264 | +0.67% | 48.7만 |
|---|
| 2026.01.09 | ₩63,875 | ₩64,252 | ₩63,701 | ₩64,143 | +0.42% | 46만 |
|---|
| 2026.01.08 | ₩63,607 | ₩63,831 | ₩63,513 | ₩63,728 | +0.19% | 59.6만 |
|---|
| 2026.01.07 | ₩63,969 | ₩64,023 | ₩63,627 | ₩63,674 | -0.46% | 71.5만 |
|---|
| 2026.01.06 | ₩63,513 | ₩63,969 | ₩63,486 | ₩63,929 | +0.65% | 68.6만 |
|---|
| 2026.01.05 | ₩63,285 | ₩63,634 | ₩63,285 | ₩63,500 | +0.34% | 85.1만 |
|---|
| 2026.01.02 | ₩63,138 | ₩63,231 | ₩62,695 | ₩62,990 | -0.23% | 84.9만 |
|---|
| 2025.12.31 | ₩63,285 | ₩63,285 | ₩62,762 | ₩62,762 | -0.83% | 69.7만 |
|---|
| 2025.12.30 | ₩63,325 | ₩63,414 | ₩63,238 | ₩63,245 | -0.13% | 73.2만 |
|---|
| 2025.12.29 | ₩63,339 | ₩63,500 | ₩63,211 | ₩63,352 | +0.02% | 52.7만 |
|---|
| 2025.12.26 | ₩63,674 | ₩63,708 | ₩63,506 | ₩63,607 | -0.11% | 72.7만 |
|---|
| 2025.12.24 | ₩63,419 | ₩63,674 | ₩63,414 | ₩63,620 | +0.32% | 31.3만 |
|---|
| 2025.12.23 | ₩63,138 | ₩63,442 | ₩63,064 | ₩63,433 | +0.47% | 70.2만 |
|---|
| 2025.12.22 | ₩63,138 | ₩63,278 | ₩63,057 | ₩63,218 | +0.13% | 66.4만 |
|---|
| 2025.12.19 | ₩62,467 | ₩62,856 | ₩62,413 | ₩62,789 | +0.52% | 72.2만 |
|---|
| 2025.12.18 | ₩62,387 | ₩62,649 | ₩62,137 | ₩62,239 | -0.24% | 62.9만 |
|---|
| 2025.12.17 | ₩62,548 | ₩62,588 | ₩61,792 | ₩61,797 | -1.20% | 75.3만 |
|---|
| 2025.12.16 | ₩62,507 | ₩62,668 | ₩62,098 | ₩62,454 | -0.09% | 62.3만 |
|---|
| 2025.12.15 | ₩63,272 | ₩63,272 | ₩62,682 | ₩62,802 | -0.74% | 59.8만 |
|---|
| 2025.12.12 | ₩63,580 | ₩63,620 | ₩62,722 | ₩62,910 | -1.05% | 76만 |
|---|
| 2025.12.11 | ₩63,218 | ₩63,627 | ₩63,017 | ₩63,620 | +0.64% | 64.2만 |
|---|
| 2025.12.10 | ₩62,869 | ₩63,547 | ₩62,749 | ₩63,392 | +0.83% | 71.6만 |
|---|
| 2025.12.09 | ₩62,869 | ₩63,123 | ₩62,856 | ₩62,883 | +0.02% | 45.1만 |
|---|
| 2025.12.08 | ₩63,231 | ₩63,231 | ₩62,775 | ₩62,923 | -0.49% | 37.8만 |
|---|
| 2025.12.05 | ₩63,151 | ₩63,386 | ₩63,030 | ₩63,138 | -0.02% | 44만 |
|---|
| 2025.12.04 | ₩63,017 | ₩63,085 | ₩62,789 | ₩63,030 | +0.02% | 53.4만 |
|---|
| 2025.12.03 | ₩62,561 | ₩63,030 | ₩62,561 | ₩62,950 | +0.62% | 54.1만 |
|---|
| 2025.12.02 | ₩62,749 | ₩62,864 | ₩62,480 | ₩62,668 | -0.13% | 51.6만 |
|---|
| 2025.12.01 | ₩62,413 | ₩62,868 | ₩62,413 | ₩62,588 | +0.28% | 56.8만 |
|---|
| 2025.11.28 | ₩62,655 | ₩62,883 | ₩62,615 | ₩62,856 | +0.32% | 26.1만 |
|---|
| 2025.11.26 | ₩62,346 | ₩62,735 | ₩62,279 | ₩62,534 | +0.30% | 53.3만 |
|---|
| 2025.11.25 | ₩61,394 | ₩62,192 | ₩61,113 | ₩62,105 | +1.16% | 98.2만 |
|---|
| 2025.11.24 | ₩60,858 | ₩61,528 | ₩60,764 | ₩61,421 | +0.93% | 65.1만 |
|---|
| 2025.11.21 | ₩60,067 | ₩61,032 | ₩59,731 | ₩60,563 | +0.83% | 161.9만 |
|---|
| 2025.11.20 | ₩61,703 | ₩61,931 | ₩59,778 | ₩59,825 | -3.04% | 202.4만 |
|---|
| 2025.11.19 | ₩60,630 | ₩61,193 | ₩60,415 | ₩60,737 | +0.18% | 186만 |
|---|
| 2025.11.18 | ₩60,603 | ₩60,965 | ₩60,120 | ₩60,536 | -0.11% | 121.6만 |
|---|
| 2025.11.17 | ₩61,421 | ₩61,762 | ₩60,650 | ₩60,938 | -0.79% | 78.7만 |
|---|
| 2025.11.14 | ₩61,032 | ₩61,978 | ₩60,858 | ₩61,622 | +0.97% | 77.8만 |
|---|
| 2025.11.13 | ₩62,467 | ₩62,505 | ₩61,528 | ₩61,662 | -1.29% | 65.7만 |
|---|
| 2025.11.12 | ₩62,843 | ₩62,910 | ₩62,554 | ₩62,722 | -0.19% | 140.9만 |
|---|
| 2025.11.11 | ₩62,387 | ₩62,742 | ₩62,320 | ₩62,668 | +0.45% | 107.6만 |
|---|
| 2025.11.10 | ₩62,239 | ₩62,628 | ₩62,004 | ₩62,534 | +0.47% | 57.8만 |
|---|
| 2025.11.07 | ₩61,260 | ₩61,649 | ₩60,713 | ₩61,649 | +0.63% | 55만 |
|---|
| 2025.11.06 | ₩62,118 | ₩62,199 | ₩61,367 | ₩61,501 | -0.99% | 60.9만 |
|---|
| 2025.11.05 | ₩61,904 | ₩62,494 | ₩61,877 | ₩62,185 | +0.45% | 233.6만 |
|---|
| 2025.11.04 | ₩61,984 | ₩62,315 | ₩61,830 | ₩61,890 | -0.15% | 56.2만 |
|---|
| 2025.11.03 | ₩62,856 | ₩62,856 | ₩62,279 | ₩62,615 | -0.38% | 50.4만 |
|---|
| 2025.10.31 | ₩62,775 | ₩62,775 | ₩62,278 | ₩62,534 | -0.38% | 44.6만 |
|---|
| 2025.10.30 | ₩62,628 | ₩62,896 | ₩62,320 | ₩62,320 | -0.49% | 63.5만 |
|---|
| 2025.10.29 | ₩63,178 | ₩63,258 | ₩62,648 | ₩62,990 | -0.30% | 77.1만 |
|---|
| 2025.10.28 | ₩63,044 | ₩63,174 | ₩62,876 | ₩63,044 | 0.00% | 87.5만 |
|---|
| 2025.10.27 | ₩62,775 | ₩62,983 | ₩62,742 | ₩62,936 | +0.26% | 68.7만 |
|---|
| 2025.10.24 | ₩62,266 | ₩62,420 | ₩62,192 | ₩62,279 | +0.02% | 47.1만 |
|---|
| 2025.10.23 | ₩61,475 | ₩61,890 | ₩61,434 | ₩61,783 | +0.50% | 64.2만 |
|---|
| 2025.10.22 | ₩61,756 | ₩61,783 | ₩60,992 | ₩61,367 | -0.63% | 68.7만 |
|---|
| 2025.10.21 | ₩61,756 | ₩61,924 | ₩61,595 | ₩61,770 | +0.02% | 49.2만 |
|---|
| 2025.10.20 | ₩61,394 | ₩61,810 | ₩61,394 | ₩61,703 | +0.50% | 41.2만 |
|---|
| 2025.10.17 | ₩60,603 | ₩61,166 | ₩60,533 | ₩61,032 | +0.71% | 51.9만 |
|---|
| 2025.10.16 | ₩61,434 | ₩61,501 | ₩60,449 | ₩60,777 | -1.07% | 59.3만 |
|---|
| 2025.10.15 | ₩61,488 | ₩61,735 | ₩60,704 | ₩61,233 | -0.41% | 64.4만 |
|---|
| 2025.10.14 | ₩60,415 | ₩61,314 | ₩60,093 | ₩60,992 | +0.95% | 53.2만 |
|---|
| 2025.10.13 | ₩60,777 | ₩61,122 | ₩60,670 | ₩60,992 | +0.35% | 51.8만 |
|---|
| 2025.10.10 | ₩61,797 | ₩61,971 | ₩60,006 | ₩60,040 | -2.84% | 110.2만 |
|---|