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 | ₩71,483 | ₩71,725 | ₩71,363 | ₩71,644 | +0.23% | 37.5만 |
| 2026.10.08 | ₩71,229 | ₩71,497 | ₩70,985 | ₩71,296 | +0.09% | 47.8만 |
| 2026.10.07 | ₩71,390 | ₩71,550 | ₩71,168 | ₩71,483 | +0.13% | 39.5만 |
| 2026.10.06 | ₩71,685 | ₩71,966 | ₩71,685 | ₩71,725 | +0.06% | 154만 |
| 2026.10.05 | ₩70,934 | ₩71,591 | ₩70,934 | ₩71,430 | +0.70% | 33.3만 |
| 2026.10.02 | ₩71,001 | ₩71,175 | ₩70,712 | ₩70,907 | -0.13% | 44.8만 |
| 2026.10.01 | ₩70,357 | ₩70,538 | ₩69,888 | ₩70,411 | +0.08% | 80.7만 |
| 2026.09.30 | ₩70,612 | ₩70,826 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,210 |
| -0.57% |
| 54.7만 |
| 2026.09.29 | ₩70,665 | ₩70,665 | ₩70,203 | ₩70,357 | -0.44% | 81.3만 |
|---|
| 2026.09.28 | ₩70,732 | ₩70,880 | ₩70,397 | ₩70,531 | -0.28% | 36만 |
|---|
| 2026.09.25 | ₩70,840 | ₩71,135 | ₩70,612 | ₩71,068 | +0.32% | 54.6만 |
|---|
| 2026.09.24 | ₩70,464 | ₩70,821 | ₩70,330 | ₩70,692 | +0.32% | 60.5만 |
|---|
| 2026.09.23 | ₩71,229 | ₩71,229 | ₩70,665 | ₩70,773 | -0.64% | 106.1만 |
|---|
| 2026.09.22 | ₩71,416 | ₩71,470 | ₩71,215 | ₩71,269 | -0.21% | 72.8만 |
|---|
| 2026.09.21 | ₩70,947 | ₩71,575 | ₩70,887 | ₩71,457 | +0.72% | 56.1만 |
|---|
| 2026.09.18 | ₩70,585 | ₩70,585 | ₩70,176 | ₩70,464 | -0.17% | 41.7만 |
|---|
| 2026.09.17 | ₩70,639 | ₩70,639 | ₩70,290 | ₩70,491 | -0.21% | 70.9만 |
|---|
| 2026.09.16 | ₩70,290 | ₩70,458 | ₩69,325 | ₩69,767 | -0.74% | 64.8만 |
|---|
| 2026.09.15 | ₩70,411 | ₩70,411 | ₩70,000 | ₩70,102 | -0.44% | 48.7만 |
|---|
| 2026.09.14 | ₩70,330 | ₩70,690 | ₩70,199 | ₩70,451 | +0.17% | 56.8만 |
|---|
| 2026.09.11 | ₩70,813 | ₩70,960 | ₩70,732 | ₩70,773 | -0.06% | 51.7만 |
|---|
| 2026.09.10 | ₩70,250 | ₩70,397 | ₩70,069 | ₩70,223 | -0.04% | 69.7만 |
|---|
| 2026.09.09 | ₩70,826 | ₩70,826 | ₩70,531 | ₩70,598 | -0.32% | 59.4만 |
|---|
| 2026.09.08 | ₩71,349 | ₩71,410 | ₩70,960 | ₩71,014 | -0.47% | 51만 |
|---|
| 2026.09.04 | ₩71,537 | ₩71,603 | ₩71,336 | ₩71,443 | -0.13% | 41.2만 |
|---|
| 2026.09.03 | ₩71,255 | ₩71,718 | ₩71,141 | ₩71,658 | +0.56% | 49.5만 |
|---|
| 2026.09.02 | ₩70,652 | ₩71,053 | ₩70,612 | ₩70,947 | +0.42% | 38.3만 |
|---|
| 2026.09.01 | ₩70,572 | ₩70,837 | ₩70,357 | ₩70,531 | -0.06% | 52.8만 |
|---|
| 2026.08.31 | ₩71,148 | ₩71,148 | ₩70,853 | ₩71,014 | -0.19% | 41.4만 |
|---|
| 2026.08.28 | ₩71,631 | ₩71,832 | ₩71,227 | ₩71,282 | -0.49% | 37만 |
|---|
| 2026.08.27 | ₩71,336 | ₩71,617 | ₩71,186 | ₩71,483 | +0.21% | 33.4만 |
|---|
| 2026.08.26 | ₩70,967 | ₩71,249 | ₩70,932 | ₩71,135 | +0.24% | 43.9만 |
|---|
| 2026.08.25 | ₩71,175 | ₩71,175 | ₩70,867 | ₩71,081 | -0.13% | 80.6만 |
|---|
| 2026.08.24 | ₩71,081 | ₩71,081 | ₩70,833 | ₩70,920 | -0.23% | 52.7만 |
|---|
| 2026.08.21 | ₩71,175 | ₩71,289 | ₩70,981 | ₩71,148 | -0.04% | 61만 |
|---|
| 2026.08.20 | ₩71,188 | ₩71,336 | ₩70,759 | ₩70,840 | -0.49% | 53.2만 |
|---|
| 2026.08.19 | ₩71,591 | ₩71,765 | ₩71,356 | ₩71,457 | -0.19% | 34.9만 |
|---|
| 2026.08.18 | ₩71,497 | ₩71,505 | ₩71,242 | ₩71,269 | -0.32% | 41만 |
|---|
| 2026.08.17 | ₩72,140 | ₩72,140 | ₩71,798 | ₩71,819 | -0.45% | 44만 |
|---|
| 2026.08.14 | ₩72,248 | ₩72,336 | ₩72,048 | ₩72,154 | -0.13% | 36.6만 |
|---|
| 2026.08.13 | ₩71,993 | ₩72,342 | ₩71,993 | ₩72,207 | +0.30% | 43.5만 |
|---|
| 2026.08.12 | ₩71,980 | ₩72,026 | ₩71,644 | ₩71,778 | -0.28% | 60.1만 |
|---|
| 2026.08.11 | ₩71,872 | ₩71,879 | ₩71,497 | ₩71,591 | -0.39% | 39.2만 |
|---|
| 2026.08.10 | ₩71,725 | ₩71,933 | ₩71,638 | ₩71,752 | +0.04% | 50.9만 |
|---|
| 2026.08.07 | ₩71,577 | ₩71,839 | ₩71,443 | ₩71,778 | +0.28% | 79.2만 |
|---|
| 2026.08.06 | ₩71,537 | ₩71,672 | ₩71,269 | ₩71,322 | -0.30% | 54.8만 |
|---|
| 2026.08.05 | ₩71,980 | ₩72,087 | ₩71,410 | ₩71,430 | -0.76% | 56.8만 |
|---|
| 2026.08.04 | ₩70,665 | ₩71,772 | ₩70,665 | ₩71,591 | +1.31% | 47.7만 |
|---|
| 2026.08.03 | ₩69,606 | ₩70,464 | ₩69,606 | ₩70,344 | +1.06% | 106.4만 |
|---|
| 2026.07.31 | ₩69,284 | ₩69,579 | ₩68,600 | ₩69,432 | +0.21% | 42.6만 |
|---|
| 2026.07.30 | ₩68,560 | ₩69,070 | ₩68,366 | ₩69,056 | +0.72% | 49.3만 |
|---|
| 2026.07.29 | ₩68,869 | ₩69,137 | ₩67,917 | ₩67,943 | -1.34% | 48.9만 |
|---|
| 2026.07.28 | ₩68,788 | ₩69,150 | ₩68,567 | ₩68,976 | +0.27% | 55.3만 |
|---|
| 2026.07.27 | ₩69,271 | ₩69,351 | ₩68,493 | ₩68,775 | -0.72% | 44.4만 |
|---|
| 2026.07.24 | ₩68,681 | ₩69,150 | ₩68,594 | ₩68,721 | +0.06% | 41.8만 |
|---|
| 2026.07.23 | ₩68,721 | ₩69,030 | ₩68,386 | ₩68,627 | -0.14% | 59.2만 |
|---|
| 2026.07.22 | ₩69,338 | ₩69,660 | ₩69,338 | ₩69,432 | +0.14% | 53.5만 |
|---|
| 2026.07.21 | ₩69,231 | ₩69,519 | ₩69,063 | ₩69,459 | +0.33% | 75.3만 |
|---|
| 2026.07.20 | ₩69,392 | ₩69,472 | ₩68,828 | ₩68,875 | -0.74% | 60.9만 |
|---|
| 2026.07.17 | ₩68,962 | ₩69,406 | ₩68,815 | ₩69,070 | +0.16% | 61.9만 |
|---|
| 2026.07.16 | ₩69,727 | ₩70,019 | ₩69,445 | ₩69,713 | -0.02% | 55.3만 |
|---|
| 2026.07.15 | ₩69,928 | ₩70,042 | ₩69,573 | ₩69,928 | 0.00% | 41.1만 |
|---|
| 2026.07.14 | ₩69,660 | ₩69,847 | ₩69,412 | ₩69,687 | +0.04% | 63.2만 |
|---|
| 2026.07.13 | ₩69,807 | ₩69,936 | ₩69,371 | ₩69,485 | -0.46% | 53.8만 |
|---|
| 2026.07.10 | ₩69,713 | ₩70,029 | ₩69,418 | ₩69,968 | +0.37% | 66.7만 |
|---|
| 2026.07.09 | ₩69,284 | ₩69,754 | ₩69,164 | ₩69,700 | +0.60% | 42만 |
|---|
| 2026.07.08 | ₩68,989 | ₩69,157 | ₩68,540 | ₩69,097 | +0.16% | 66.3만 |
|---|
| 2026.07.07 | ₩69,620 | ₩69,673 | ₩69,137 | ₩69,338 | -0.40% | 66.3만 |
|---|
| 2026.07.06 | ₩69,445 | ₩69,774 | ₩69,392 | ₩69,673 | +0.33% | 50.3만 |
|---|
| 2026.07.02 | ₩69,392 | ₩69,767 | ₩68,661 | ₩69,110 | -0.41% | 84만 |
|---|
| 2026.07.01 | ₩69,190 | ₩69,606 | ₩68,949 | ₩69,204 | +0.02% | 76.4만 |
|---|
| 2026.06.30 | ₩68,895 | ₩69,425 | ₩68,815 | ₩69,311 | +0.60% | 51.1만 |
|---|
| 2026.06.29 | ₩68,547 | ₩68,869 | ₩68,064 | ₩68,802 | +0.37% | 40.5만 |
|---|
| 2026.06.26 | ₩67,823 | ₩68,500 | ₩67,729 | ₩68,037 | +0.32% | 136만 |
|---|
| 2026.06.25 | ₩68,614 | ₩68,788 | ₩67,930 | ₩68,198 | -0.61% | 93.2만 |
|---|
| 2026.06.24 | ₩68,252 | ₩68,748 | ₩67,930 | ₩68,131 | -0.18% | 52.1만 |
|---|
| 2026.06.23 | ₩68,051 | ₩68,634 | ₩67,930 | ₩68,145 | +0.14% | 64.9만 |
|---|
| 2026.06.22 | ₩69,459 | ₩69,687 | ₩69,090 | ₩69,217 | -0.35% | 83.5만 |
|---|
| 2026.06.18 | ₩69,499 | ₩69,526 | ₩69,110 | ₩69,392 | -0.15% | 70.7만 |
|---|
| 2026.06.17 | ₩69,566 | ₩69,700 | ₩68,486 | ₩68,654 | -1.31% | 90.7만 |
|---|
| 2026.06.16 | ₩69,874 | ₩70,003 | ₩69,472 | ₩69,526 | -0.50% | 61만 |
|---|
| 2026.06.15 | ₩69,713 | ₩70,082 | ₩69,713 | ₩69,874 | +0.23% | 55.9만 |
|---|
| 2026.06.12 | ₩68,694 | ₩69,070 | ₩68,225 | ₩68,788 | +0.14% | 68.9만 |
|---|
| 2026.06.11 | ₩67,528 | ₩68,600 | ₩67,219 | ₩68,399 | +1.29% | 62.7만 |
|---|
| 2026.06.10 | ₩67,876 | ₩68,426 | ₩67,172 | ₩67,172 | -1.04% | 74.3만 |
|---|
| 2026.06.09 | ₩68,788 | ₩69,177 | ₩66,884 | ₩68,279 | -0.74% | 95.8만 |
|---|
| 2026.06.08 | ₩68,721 | ₩68,949 | ₩68,332 | ₩68,372 | -0.51% | 64.6만 |
|---|
| 2026.06.05 | ₩69,526 | ₩69,586 | ₩68,010 | ₩68,185 | -1.93% | 56.7만 |
|---|
| 2026.06.04 | ₩69,485 | ₩70,129 | ₩69,485 | ₩70,022 | +0.77% | 49.6만 |
|---|
| 2026.06.03 | ₩69,995 | ₩70,069 | ₩69,626 | ₩69,687 | -0.44% | 61.1만 |
|---|
| 2026.06.02 | ₩69,861 | ₩70,236 | ₩69,861 | ₩70,156 | +0.42% | 58.1만 |
|---|
| 2026.06.01 | ₩69,740 | ₩70,102 | ₩69,579 | ₩69,941 | +0.29% | 58.5만 |
|---|
| 2026.05.29 | ₩69,687 | ₩69,915 | ₩69,630 | ₩69,740 | +0.08% | 51.5만 |
|---|
| 2026.05.28 | ₩69,217 | ₩69,700 | ₩69,137 | ₩69,660 | +0.64% | 47.5만 |
|---|
| 2026.05.27 | ₩69,298 | ₩69,382 | ₩69,090 | ₩69,284 | -0.02% | 53.6만 |
|---|
| 2026.05.26 | ₩69,097 | ₩69,378 | ₩69,043 | ₩69,257 | +0.23% | 58.9만 |
|---|
| 2026.05.22 | ₩68,748 | ₩68,989 | ₩68,667 | ₩68,708 | -0.06% | 57.2만 |
|---|
| 2026.05.21 | ₩67,997 | ₩68,594 | ₩67,863 | ₩68,399 | +0.59% | 44.3만 |
|---|
| 2026.05.20 | ₩67,648 | ₩68,259 | ₩67,508 | ₩68,252 | +0.89% | 61.7만 |
|---|
| 2026.05.19 | ₩67,541 | ₩67,829 | ₩67,260 | ₩67,447 | -0.14% | 44.7만 |
|---|
| 2026.05.18 | ₩68,104 | ₩68,232 | ₩67,494 | ₩67,930 | -0.26% | 62.5만 |
|---|
| 2026.05.15 | ₩68,292 | ₩68,359 | ₩67,896 | ₩67,984 | -0.45% | 81만 |
|---|
| 2026.05.14 | ₩68,493 | ₩68,989 | ₩68,486 | ₩68,842 | +0.51% | 64.5만 |
|---|
| 2026.05.13 | ₩68,051 | ₩68,466 | ₩67,736 | ₩68,332 | +0.41% | 49.5만 |
|---|
| 2026.05.12 | ₩67,970 | ₩68,037 | ₩67,380 | ₩67,984 | +0.02% | 46.7만 |
|---|
| 2026.05.11 | ₩67,917 | ₩68,299 | ₩67,917 | ₩68,145 | +0.34% | 68.8만 |
|---|
| 2026.05.08 | ₩67,903 | ₩68,077 | ₩67,796 | ₩68,051 | +0.22% | 59.3만 |
|---|
| 2026.05.07 | ₩68,024 | ₩68,024 | ₩67,407 | ₩67,581 | -0.65% | 63.5만 |
|---|
| 2026.05.06 | ₩67,447 | ₩67,950 | ₩67,408 | ₩67,890 | +0.66% | 82만 |
|---|
| 2026.05.05 | ₩66,723 | ₩67,125 | ₩66,723 | ₩67,005 | +0.42% | 63.7만 |
|---|
| 2026.05.04 | ₩66,576 | ₩66,830 | ₩66,133 | ₩66,415 | -0.24% | 51.7만 |
|---|
| 2026.05.01 | ₩66,790 | ₩67,052 | ₩66,670 | ₩66,683 | -0.16% | 64만 |
|---|
| 2026.04.30 | ₩66,147 | ₩66,603 | ₩65,758 | ₩66,509 | +0.55% | 63.7만 |
|---|
| 2026.04.29 | ₩65,905 | ₩65,939 | ₩65,570 | ₩65,811 | -0.14% | 111.5만 |
|---|
| 2026.04.28 | ₩65,986 | ₩66,080 | ₩65,691 | ₩65,892 | -0.14% | 60.6만 |
|---|
| 2026.04.27 | ₩66,066 | ₩66,287 | ₩65,999 | ₩66,254 | +0.28% | 76.5만 |
|---|
| 2026.04.24 | ₩65,972 | ₩66,187 | ₩65,691 | ₩66,147 | +0.26% | 78.7만 |
|---|
| 2026.04.23 | ₩65,852 | ₩66,080 | ₩65,141 | ₩65,731 | -0.18% | 119.8만 |
|---|
| 2026.04.22 | ₩65,892 | ₩65,979 | ₩65,744 | ₩65,972 | +0.12% | 48.7만 |
|---|
| 2026.04.21 | ₩65,999 | ₩66,106 | ₩65,288 | ₩65,382 | -0.93% | 76.9만 |
|---|
| 2026.04.20 | ₩65,758 | ₩65,878 | ₩65,583 | ₩65,811 | +0.08% | 43.7만 |
|---|
| 2026.04.17 | ₩65,449 | ₩66,120 | ₩65,449 | ₩65,852 | +0.61% | 55.7만 |
|---|
| 2026.04.16 | ₩64,967 | ₩65,141 | ₩64,779 | ₩65,007 | +0.06% | 51.5만 |
|---|
| 2026.04.15 | ₩64,538 | ₩64,893 | ₩64,430 | ₩64,886 | +0.54% | 58.5만 |
|---|
| 2026.04.14 | ₩63,934 | ₩64,470 | ₩63,867 | ₩64,430 | +0.78% | 46.9만 |
|---|
| 2026.04.13 | ₩62,861 | ₩63,746 | ₩62,835 | ₩63,693 | +1.32% | 46만 |
|---|
| 2026.04.10 | ₩63,344 | ₩63,363 | ₩62,995 | ₩63,089 | -0.40% | 45.1만 |
|---|
| 2026.04.09 | ₩62,754 | ₩63,290 | ₩62,609 | ₩63,183 | +0.68% | 73.4만 |
|---|
| 2026.04.08 | ₩62,875 | ₩62,914 | ₩62,432 | ₩62,835 | -0.06% | 93.6만 |
|---|
| 2026.04.07 | ₩61,065 | ₩61,293 | ₩60,582 | ₩61,293 | +0.37% | 110.8만 |
|---|
| 2026.04.06 | ₩61,011 | ₩61,306 | ₩60,957 | ₩61,279 | +0.44% | 66만 |
|---|
| 2026.04.02 | ₩60,139 | ₩61,225 | ₩59,992 | ₩60,984 | +1.40% | 117.3만 |
|---|
| 2026.04.01 | ₩60,850 | ₩61,259 | ₩60,783 | ₩60,930 | +0.13% | 79.8만 |
|---|
| 2026.03.31 | ₩59,469 | ₩60,568 | ₩59,348 | ₩60,501 | +1.74% | 116.2만 |
|---|
| 2026.03.30 | ₩59,576 | ₩59,576 | ₩58,564 | ₩58,798 | -1.31% | 94만 |
|---|
| 2026.03.27 | ₩59,818 | ₩59,818 | ₩58,934 | ₩59,040 | -1.30% | 136.9만 |
|---|
| 2026.03.26 | ₩60,649 | ₩60,944 | ₩60,032 | ₩60,046 | -0.99% | 107.8만 |
|---|
| 2026.03.25 | ₩61,239 | ₩61,427 | ₩60,783 | ₩61,078 | -0.26% | 137.2만 |
|---|
| 2026.03.24 | ₩60,408 | ₩61,035 | ₩60,314 | ₩60,703 | +0.49% | 84.4만 |
|---|
| 2026.03.23 | ₩61,118 | ₩61,621 | ₩60,817 | ₩60,930 | -0.31% | 111.3만 |
|---|
| 2026.03.20 | ₩60,971 | ₩60,984 | ₩59,885 | ₩60,206 | -1.25% | 83.5만 |
|---|
| 2026.03.19 | ₩60,743 | ₩61,400 | ₩60,689 | ₩61,118 | +0.62% | 77.6만 |
|---|
| 2026.03.18 | ₩61,856 | ₩61,976 | ₩61,212 | ₩61,225 | -1.02% | 85.2만 |
|---|
| 2026.03.17 | ₩62,191 | ₩62,412 | ₩61,997 | ₩62,070 | -0.19% | 47.4만 |
|---|
| 2026.03.16 | ₩61,842 | ₩62,131 | ₩61,708 | ₩61,869 | +0.04% | 60만 |
|---|
| 2026.03.13 | ₩61,883 | ₩62,144 | ₩61,177 | ₩61,252 | -1.02% | 85.4만 |
|---|
| 2026.03.12 | ₩62,084 | ₩62,124 | ₩61,574 | ₩61,574 | -0.82% | 68.8만 |
|---|
| 2026.03.11 | ₩62,687 | ₩62,875 | ₩62,298 | ₩62,593 | -0.15% | 73.8만 |
|---|
| 2026.03.10 | ₩62,794 | ₩63,297 | ₩62,486 | ₩62,660 | -0.21% | 58.7만 |
|---|
| 2026.03.09 | ₩61,695 | ₩62,962 | ₩61,286 | ₩62,835 | +1.85% | 158.1만 |
|---|
| 2026.03.06 | ₩62,419 | ₩62,620 | ₩62,057 | ₩62,325 | -0.15% | 85.8만 |
|---|
| 2026.03.05 | ₩63,304 | ₩63,659 | ₩62,687 | ₩63,210 | -0.15% | 96.2만 |
|---|
| 2026.03.04 | ₩63,384 | ₩63,800 | ₩63,183 | ₩63,639 | +0.40% | 66.7만 |
|---|
| 2026.03.03 | ₩62,727 | ₩63,445 | ₩62,171 | ₩63,223 | +0.79% | 141.8만 |
|---|
| 2026.03.02 | ₩63,049 | ₩64,035 | ₩63,049 | ₩63,854 | +1.28% | 84만 |
|---|
| 2026.02.27 | ₩63,572 | ₩63,813 | ₩63,384 | ₩63,773 | +0.32% | 77.1만 |
|---|
| 2026.02.26 | ₩64,417 | ₩64,417 | ₩63,673 | ₩64,149 | -0.42% | 54만 |
|---|
| 2026.02.25 | ₩64,189 | ₩64,437 | ₩64,082 | ₩64,390 | +0.31% | 55.9만 |
|---|
| 2026.02.24 | ₩63,371 | ₩64,008 | ₩63,250 | ₩63,921 | +0.87% | 52.7만 |
|---|
| 2026.02.23 | ₩63,988 | ₩64,162 | ₩63,210 | ₩63,411 | -0.90% | 61.2만 |
|---|
| 2026.02.20 | ₩63,492 | ₩64,202 | ₩63,492 | ₩64,162 | +1.06% | 97.8만 |
|---|
| 2026.02.19 | ₩63,599 | ₩63,840 | ₩63,445 | ₩63,720 | +0.19% | 64.3만 |
|---|
| 2026.02.18 | ₩63,612 | ₩64,129 | ₩63,539 | ₩63,840 | +0.36% | 60.7만 |
|---|
| 2026.02.17 | ₩63,317 | ₩63,679 | ₩62,848 | ₩63,492 | +0.28% | 101.4만 |
|---|
| 2026.02.13 | ₩63,371 | ₩63,827 | ₩62,982 | ₩63,411 | +0.06% | 81만 |
|---|
| 2026.02.12 | ₩64,564 | ₩64,698 | ₩63,230 | ₩63,304 | -1.95% | 176만 |
|---|
| 2026.02.11 | ₩64,806 | ₩64,845 | ₩64,068 | ₩64,350 | -0.70% | 66.3만 |
|---|
| 2026.02.10 | ₩64,645 | ₩64,752 | ₩64,332 | ₩64,390 | -0.39% | 51.2만 |
|---|
| 2026.02.09 | ₩64,108 | ₩64,705 | ₩64,082 | ₩64,538 | +0.67% | 53.6만 |
|---|
| 2026.02.06 | ₩63,317 | ₩64,390 | ₩63,317 | ₩64,256 | +1.48% | 75.1만 |
|---|
| 2026.02.05 | ₩63,237 | ₩63,505 | ₩62,781 | ₩62,928 | -0.49% | 119.9만 |
|---|
| 2026.02.04 | ₩63,974 | ₩64,149 | ₩63,264 | ₩63,693 | -0.44% | 169.4만 |
|---|
| 2026.02.03 | ₩64,417 | ₩64,457 | ₩63,331 | ₩63,880 | -0.83% | 108.4만 |
|---|
| 2026.02.02 | ₩63,720 | ₩64,464 | ₩63,720 | ₩64,323 | +0.95% | 75.4만 |
|---|
| 2026.01.30 | ₩63,961 | ₩64,189 | ₩63,539 | ₩63,948 | -0.02% | 101.4만 |
|---|
| 2026.01.29 | ₩64,470 | ₩64,470 | ₩63,398 | ₩64,243 | -0.35% | 86.5만 |
|---|
| 2026.01.28 | ₩64,484 | ₩64,564 | ₩64,202 | ₩64,350 | -0.21% | 63.9만 |
|---|
| 2026.01.27 | ₩64,243 | ₩64,444 | ₩64,175 | ₩64,350 | +0.17% | 58.1만 |
|---|
| 2026.01.26 | ₩63,907 | ₩64,229 | ₩63,907 | ₩64,122 | +0.34% | 67.1만 |
|---|
| 2026.01.23 | ₩63,894 | ₩64,008 | ₩63,706 | ₩63,840 | -0.08% | 107.8만 |
|---|
| 2026.01.22 | ₩63,961 | ₩64,129 | ₩63,746 | ₩63,934 | -0.04% | 75.8만 |
|---|
| 2026.01.21 | ₩63,009 | ₩63,867 | ₩62,903 | ₩63,559 | +0.87% | 149.8만 |
|---|
| 2026.01.20 | ₩63,116 | ₩63,418 | ₩62,687 | ₩62,754 | -0.57% | 83.3만 |
|---|
| 2026.01.16 | ₩64,229 | ₩64,256 | ₩63,907 | ₩64,028 | -0.31% | 60.9만 |
|---|
| 2026.01.15 | ₩64,229 | ₩64,383 | ₩64,041 | ₩64,108 | -0.19% | 68.3만 |
|---|
| 2026.01.14 | ₩63,880 | ₩63,961 | ₩63,518 | ₩63,880 | 0.00% | 88.8만 |
|---|
| 2026.01.13 | ₩64,296 | ₩64,336 | ₩63,910 | ₩64,135 | -0.25% | 81.5만 |
|---|
| 2026.01.12 | ₩63,827 | ₩64,310 | ₩63,827 | ₩64,256 | +0.67% | 48.7만 |
|---|
| 2026.01.09 | ₩63,867 | ₩64,244 | ₩63,693 | ₩64,135 | +0.42% | 46만 |
|---|
| 2026.01.08 | ₩63,599 | ₩63,823 | ₩63,505 | ₩63,720 | +0.19% | 59.6만 |
|---|
| 2026.01.07 | ₩63,961 | ₩64,015 | ₩63,619 | ₩63,666 | -0.46% | 71.5만 |
|---|
| 2026.01.06 | ₩63,505 | ₩63,961 | ₩63,478 | ₩63,921 | +0.65% | 68.6만 |
|---|
| 2026.01.05 | ₩63,277 | ₩63,626 | ₩63,277 | ₩63,492 | +0.34% | 85.1만 |
|---|
| 2026.01.02 | ₩63,130 | ₩63,223 | ₩62,687 | ₩62,982 | -0.23% | 84.9만 |
|---|
| 2025.12.31 | ₩63,277 | ₩63,277 | ₩62,754 | ₩62,754 | -0.83% | 69.7만 |
|---|
| 2025.12.30 | ₩63,317 | ₩63,406 | ₩63,230 | ₩63,237 | -0.13% | 73.2만 |
|---|
| 2025.12.29 | ₩63,331 | ₩63,492 | ₩63,203 | ₩63,344 | +0.02% | 52.7만 |
|---|
| 2025.12.26 | ₩63,666 | ₩63,699 | ₩63,498 | ₩63,599 | -0.11% | 72.7만 |
|---|
| 2025.12.24 | ₩63,411 | ₩63,666 | ₩63,406 | ₩63,612 | +0.32% | 31.3만 |
|---|
| 2025.12.23 | ₩63,130 | ₩63,434 | ₩63,056 | ₩63,425 | +0.47% | 70.2만 |
|---|
| 2025.12.22 | ₩63,130 | ₩63,270 | ₩63,049 | ₩63,210 | +0.13% | 66.4만 |
|---|
| 2025.12.19 | ₩62,459 | ₩62,848 | ₩62,405 | ₩62,781 | +0.52% | 72.2만 |
|---|
| 2025.12.18 | ₩62,379 | ₩62,641 | ₩62,129 | ₩62,231 | -0.24% | 62.9만 |
|---|
| 2025.12.17 | ₩62,540 | ₩62,580 | ₩61,785 | ₩61,789 | -1.20% | 75.3만 |
|---|
| 2025.12.16 | ₩62,499 | ₩62,660 | ₩62,090 | ₩62,446 | -0.09% | 62.3만 |
|---|
| 2025.12.15 | ₩63,264 | ₩63,264 | ₩62,674 | ₩62,794 | -0.74% | 59.8만 |
|---|
| 2025.12.12 | ₩63,572 | ₩63,612 | ₩62,714 | ₩62,902 | -1.05% | 76만 |
|---|
| 2025.12.11 | ₩63,210 | ₩63,619 | ₩63,009 | ₩63,612 | +0.64% | 64.2만 |
|---|
| 2025.12.10 | ₩62,861 | ₩63,539 | ₩62,741 | ₩63,384 | +0.83% | 71.6만 |
|---|
| 2025.12.09 | ₩62,861 | ₩63,115 | ₩62,848 | ₩62,875 | +0.02% | 45.1만 |
|---|
| 2025.12.08 | ₩63,223 | ₩63,223 | ₩62,768 | ₩62,915 | -0.49% | 37.8만 |
|---|
| 2025.12.05 | ₩63,143 | ₩63,378 | ₩63,022 | ₩63,130 | -0.02% | 44만 |
|---|
| 2025.12.04 | ₩63,009 | ₩63,077 | ₩62,781 | ₩63,022 | +0.02% | 53.4만 |
|---|
| 2025.12.03 | ₩62,553 | ₩63,022 | ₩62,553 | ₩62,942 | +0.62% | 54.1만 |
|---|
| 2025.12.02 | ₩62,741 | ₩62,856 | ₩62,473 | ₩62,660 | -0.13% | 51.6만 |
|---|
| 2025.12.01 | ₩62,405 | ₩62,860 | ₩62,405 | ₩62,580 | +0.28% | 56.8만 |
|---|
| 2025.11.28 | ₩62,647 | ₩62,875 | ₩62,607 | ₩62,848 | +0.32% | 26.1만 |
|---|
| 2025.11.26 | ₩62,338 | ₩62,727 | ₩62,271 | ₩62,526 | +0.30% | 53.3만 |
|---|
| 2025.11.25 | ₩61,386 | ₩62,184 | ₩61,105 | ₩62,097 | +1.16% | 98.2만 |
|---|
| 2025.11.24 | ₩60,850 | ₩61,520 | ₩60,756 | ₩61,413 | +0.93% | 65.1만 |
|---|
| 2025.11.21 | ₩60,059 | ₩61,024 | ₩59,724 | ₩60,555 | +0.83% | 161.9만 |
|---|
| 2025.11.20 | ₩61,695 | ₩61,923 | ₩59,771 | ₩59,818 | -3.04% | 202.4만 |
|---|
| 2025.11.19 | ₩60,622 | ₩61,185 | ₩60,408 | ₩60,729 | +0.18% | 186만 |
|---|
| 2025.11.18 | ₩60,595 | ₩60,957 | ₩60,113 | ₩60,528 | -0.11% | 121.6만 |
|---|
| 2025.11.17 | ₩61,413 | ₩61,754 | ₩60,642 | ₩60,930 | -0.79% | 78.7만 |
|---|
| 2025.11.14 | ₩61,024 | ₩61,970 | ₩60,850 | ₩61,614 | +0.97% | 77.8만 |
|---|
| 2025.11.13 | ₩62,459 | ₩62,497 | ₩61,520 | ₩61,655 | -1.29% | 65.7만 |
|---|
| 2025.11.12 | ₩62,835 | ₩62,902 | ₩62,546 | ₩62,714 | -0.19% | 140.9만 |
|---|
| 2025.11.11 | ₩62,379 | ₩62,734 | ₩62,312 | ₩62,660 | +0.45% | 107.6만 |
|---|
| 2025.11.10 | ₩62,231 | ₩62,620 | ₩61,997 | ₩62,526 | +0.47% | 57.8만 |
|---|
| 2025.11.07 | ₩61,252 | ₩61,641 | ₩60,705 | ₩61,641 | +0.63% | 55만 |
|---|
| 2025.11.06 | ₩62,110 | ₩62,191 | ₩61,360 | ₩61,494 | -0.99% | 60.9만 |
|---|
| 2025.11.05 | ₩61,896 | ₩62,486 | ₩61,869 | ₩62,178 | +0.45% | 233.6만 |
|---|
| 2025.11.04 | ₩61,976 | ₩62,308 | ₩61,822 | ₩61,883 | -0.15% | 56.2만 |
|---|
| 2025.11.03 | ₩62,848 | ₩62,848 | ₩62,271 | ₩62,607 | -0.38% | 50.4만 |
|---|
| 2025.10.31 | ₩62,768 | ₩62,768 | ₩62,270 | ₩62,526 | -0.38% | 44.6만 |
|---|
| 2025.10.30 | ₩62,620 | ₩62,888 | ₩62,312 | ₩62,312 | -0.49% | 63.5만 |
|---|
| 2025.10.29 | ₩63,170 | ₩63,250 | ₩62,640 | ₩62,982 | -0.30% | 77.1만 |
|---|
| 2025.10.28 | ₩63,036 | ₩63,166 | ₩62,868 | ₩63,036 | 0.00% | 87.5만 |
|---|
| 2025.10.27 | ₩62,768 | ₩62,975 | ₩62,734 | ₩62,928 | +0.26% | 68.7만 |
|---|
| 2025.10.24 | ₩62,258 | ₩62,412 | ₩62,184 | ₩62,271 | +0.02% | 47.1만 |
|---|
| 2025.10.23 | ₩61,467 | ₩61,883 | ₩61,427 | ₩61,775 | +0.50% | 64.2만 |
|---|
| 2025.10.22 | ₩61,748 | ₩61,775 | ₩60,984 | ₩61,360 | -0.63% | 68.7만 |
|---|
| 2025.10.21 | ₩61,748 | ₩61,916 | ₩61,588 | ₩61,762 | +0.02% | 49.2만 |
|---|
| 2025.10.20 | ₩61,386 | ₩61,802 | ₩61,386 | ₩61,695 | +0.50% | 41.2만 |
|---|
| 2025.10.17 | ₩60,595 | ₩61,158 | ₩60,526 | ₩61,024 | +0.71% | 51.9만 |
|---|
| 2025.10.16 | ₩61,427 | ₩61,494 | ₩60,441 | ₩60,770 | -1.07% | 59.3만 |
|---|
| 2025.10.15 | ₩61,480 | ₩61,727 | ₩60,696 | ₩61,225 | -0.41% | 64.4만 |
|---|
| 2025.10.14 | ₩60,408 | ₩61,306 | ₩60,086 | ₩60,984 | +0.95% | 53.2만 |
|---|
| 2025.10.13 | ₩60,770 | ₩61,114 | ₩60,662 | ₩60,984 | +0.35% | 51.8만 |
|---|
| 2025.10.10 | ₩61,789 | ₩61,963 | ₩59,999 | ₩60,032 | -2.84% | 110.2만 |
|---|