시장 데이터를 불러오는 중
전체 종목
Dimensional World Equity ETF 과거 주가
Dimensional World Equity ETF · DFAW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional World Equity ETF · DFAW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩112,870 | ₩113,084 | ₩112,320 | ₩112,977 | +0.09% | 7.8만 |
| 2026.10.08 | ₩111,892 | ₩112,347 | ₩111,744 | ₩112,066 | +0.16% | 19.3만 |
| 2026.10.07 | ₩112,535 | ₩112,548 | ₩112,032 | ₩112,414 | -0.11% | 8.8만 |
| 2026.10.06 | ₩113,701 | ₩113,701 | ₩113,151 | ₩113,232 | -0.41% | 5만 |
| 2026.10.05 | ₩111,825 | ₩114,372 | ₩111,825 | ₩112,803 | +0.87% | 8.7만 |
| 2026.10.02 | ₩112,093 | ₩112,492 | ₩111,758 | ₩112,227 | +0.12% | 6.4만 |
| 2026.10.01 | ₩111,222 | ₩111,449 | ₩110,511 | ₩111,329 | +0.10% | 8.8만 |
| 2026.09.30 | ₩111,664 | ₩112,066 | ₩110,297 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,297 |
| -1.22% |
| 13.3만 |
| 2026.09.29 | ₩111,945 | ₩111,945 | ₩111,262 | ₩111,704 | -0.22% | 9.8만 |
|---|
| 2026.09.28 | ₩112,133 | ₩112,495 | ₩111,650 | ₩111,972 | -0.14% | 10.7만 |
|---|
| 2026.09.25 | ₩112,722 | ₩112,830 | ₩112,042 | ₩112,736 | +0.01% | 12.6만 |
|---|
| 2026.09.24 | ₩111,999 | ₩112,253 | ₩111,583 | ₩112,093 | +0.08% | 10만 |
|---|
| 2026.09.23 | ₩113,258 | ₩113,258 | ₩112,200 | ₩112,294 | -0.85% | 8.5만 |
|---|
| 2026.09.22 | ₩113,433 | ₩113,600 | ₩113,098 | ₩113,392 | -0.04% | 10.6만 |
|---|
| 2026.09.21 | ₩112,441 | ₩113,788 | ₩112,441 | ₩113,634 | +1.06% | 8.5만 |
|---|
| 2026.09.18 | ₩112,468 | ₩112,468 | ₩111,983 | ₩112,401 | -0.06% | 5.6만 |
|---|
| 2026.09.17 | ₩112,481 | ₩112,910 | ₩112,481 | ₩112,655 | +0.15% | 3.9만 |
|---|
| 2026.09.16 | ₩112,280 | ₩112,910 | ₩110,872 | ₩111,516 | -0.68% | 7.8만 |
|---|
| 2026.09.15 | ₩112,763 | ₩112,763 | ₩111,905 | ₩112,160 | -0.53% | 7.8만 |
|---|
| 2026.09.14 | ₩112,669 | ₩113,111 | ₩112,260 | ₩112,615 | -0.05% | 8.9만 |
|---|
| 2026.09.11 | ₩113,419 | ₩113,627 | ₩113,252 | ₩113,419 | 0.00% | 7.8만 |
|---|
| 2026.09.10 | ₩112,602 | ₩113,366 | ₩112,334 | ₩112,441 | -0.14% | 8.3만 |
|---|
| 2026.09.09 | ₩113,754 | ₩113,895 | ₩113,205 | ₩113,379 | -0.33% | 10만 |
|---|
| 2026.09.08 | ₩114,572 | ₩115,148 | ₩113,969 | ₩114,076 | -0.43% | 9.6만 |
|---|
| 2026.09.04 | ₩114,478 | ₩114,934 | ₩114,451 | ₩114,759 | +0.25% | 16만 |
|---|
| 2026.09.03 | ₩113,982 | ₩114,867 | ₩113,982 | ₩114,759 | +0.68% | 8.9만 |
|---|
| 2026.09.02 | ₩113,205 | ₩113,808 | ₩113,205 | ₩113,768 | +0.50% | 9.4만 |
|---|
| 2026.09.01 | ₩113,299 | ₩113,634 | ₩112,870 | ₩113,017 | -0.25% | 10.6만 |
|---|
| 2026.08.31 | ₩114,264 | ₩114,264 | ₩113,580 | ₩113,835 | -0.38% | 9만 |
|---|
| 2026.08.28 | ₩114,572 | ₩115,108 | ₩114,170 | ₩114,290 | -0.25% | 6만 |
|---|
| 2026.08.27 | ₩114,545 | ₩114,840 | ₩114,304 | ₩114,733 | +0.16% | 5.4만 |
|---|
| 2026.08.26 | ₩113,969 | ₩114,639 | ₩113,969 | ₩114,424 | +0.40% | 9.3만 |
|---|
| 2026.08.25 | ₩114,478 | ₩114,478 | ₩113,862 | ₩114,398 | -0.07% | 6.7만 |
|---|
| 2026.08.24 | ₩114,250 | ₩114,304 | ₩113,768 | ₩113,928 | -0.28% | 9.2만 |
|---|
| 2026.08.21 | ₩114,572 | ₩114,572 | ₩114,063 | ₩114,344 | -0.20% | 10.1만 |
|---|
| 2026.08.20 | ₩113,982 | ₩114,398 | ₩113,714 | ₩113,741 | -0.21% | 7만 |
|---|
| 2026.08.19 | ₩114,800 | ₩114,893 | ₩114,317 | ₩114,411 | -0.34% | 6만 |
|---|
| 2026.08.18 | ₩114,880 | ₩114,880 | ₩113,915 | ₩113,928 | -0.83% | 5.8만 |
|---|
| 2026.08.17 | ₩115,550 | ₩115,550 | ₩115,001 | ₩115,108 | -0.38% | 5.9만 |
|---|
| 2026.08.14 | ₩115,724 | ₩115,724 | ₩115,202 | ₩115,416 | -0.27% | 5.5만 |
|---|
| 2026.08.13 | ₩115,148 | ₩115,557 | ₩115,014 | ₩115,376 | +0.20% | 6.6만 |
|---|
| 2026.08.12 | ₩115,309 | ₩115,483 | ₩114,581 | ₩114,880 | -0.37% | 6만 |
|---|
| 2026.08.11 | ₩114,733 | ₩114,867 | ₩114,324 | ₩114,451 | -0.25% | 10.8만 |
|---|
| 2026.08.10 | ₩114,880 | ₩114,880 | ₩114,130 | ₩114,491 | -0.34% | 5.4만 |
|---|
| 2026.08.07 | ₩113,982 | ₩114,873 | ₩113,982 | ₩114,679 | +0.61% | 9.7만 |
|---|
| 2026.08.06 | ₩114,491 | ₩114,491 | ₩113,768 | ₩113,875 | -0.54% | 10.4만 |
|---|
| 2026.08.05 | ₩115,001 | ₩115,001 | ₩113,942 | ₩113,942 | -0.92% | 18만 |
|---|
| 2026.08.04 | ₩112,722 | ₩114,357 | ₩112,722 | ₩114,250 | +1.36% | 5.8만 |
|---|
| 2026.08.03 | ₩111,878 | ₩112,743 | ₩111,490 | ₩112,696 | +0.73% | 10.1만 |
|---|
| 2026.07.31 | ₩111,356 | ₩111,356 | ₩109,969 | ₩111,141 | -0.19% | 5.3만 |
|---|
| 2026.07.30 | ₩110,150 | ₩110,954 | ₩109,852 | ₩110,900 | +0.68% | 4.8만 |
|---|
| 2026.07.29 | ₩109,748 | ₩112,990 | ₩109,091 | ₩109,275 | -0.43% | 13.4만 |
|---|
| 2026.07.28 | ₩109,895 | ₩110,833 | ₩109,895 | ₩110,578 | +0.62% | 3.7만 |
|---|
| 2026.07.27 | ₩111,570 | ₩111,570 | ₩109,933 | ₩110,458 | -1.00% | 10.7만 |
|---|
| 2026.07.24 | ₩110,873 | ₩110,873 | ₩110,016 | ₩110,257 | -0.56% | 6.3만 |
|---|
| 2026.07.23 | ₩110,324 | ₩110,592 | ₩109,640 | ₩110,083 | -0.22% | 9.4만 |
|---|
| 2026.07.22 | ₩111,021 | ₩111,433 | ₩110,980 | ₩111,047 | +0.02% | 4.1만 |
|---|
| 2026.07.21 | ₩110,672 | ₩111,101 | ₩110,243 | ₩111,034 | +0.33% | 7.2만 |
|---|
| 2026.07.20 | ₩110,753 | ₩110,766 | ₩109,788 | ₩109,895 | -0.77% | 9.4만 |
|---|
| 2026.07.17 | ₩109,975 | ₩110,726 | ₩109,667 | ₩110,324 | +0.32% | 7.1만 |
|---|
| 2026.07.16 | ₩111,289 | ₩111,490 | ₩110,726 | ₩111,208 | -0.07% | 4.4만 |
|---|
| 2026.07.15 | ₩111,731 | ₩111,731 | ₩110,833 | ₩111,543 | -0.17% | 12.9만 |
|---|
| 2026.07.14 | ₩111,222 | ₩111,664 | ₩110,879 | ₩111,168 | -0.05% | 7.8만 |
|---|
| 2026.07.13 | ₩111,423 | ₩113,031 | ₩110,552 | ₩110,592 | -0.75% | 6.7만 |
|---|
| 2026.07.10 | ₩111,758 | ₩111,758 | ₩110,806 | ₩111,637 | -0.11% | 8.3만 |
|---|
| 2026.07.09 | ₩110,753 | ₩111,289 | ₩110,416 | ₩111,101 | +0.31% | 5만 |
|---|
| 2026.07.08 | ₩110,525 | ₩111,047 | ₩109,268 | ₩110,297 | -0.21% | 6.6만 |
|---|
| 2026.07.07 | ₩111,784 | ₩112,296 | ₩110,525 | ₩110,820 | -0.86% | 6.7만 |
|---|
| 2026.07.06 | ₩111,382 | ₩112,354 | ₩111,265 | ₩111,945 | +0.51% | 10.6만 |
|---|
| 2026.07.02 | ₩111,369 | ₩111,918 | ₩110,049 | ₩110,913 | -0.41% | 46.7만 |
|---|
| 2026.07.01 | ₩110,217 | ₩111,329 | ₩110,217 | ₩110,578 | +0.33% | 65.1만 |
|---|
| 2026.06.30 | ₩110,833 | ₩111,195 | ₩110,364 | ₩110,940 | +0.10% | 16.7만 |
|---|
| 2026.06.29 | ₩109,855 | ₩110,538 | ₩109,399 | ₩110,498 | +0.59% | 9.5만 |
|---|
| 2026.06.26 | ₩109,640 | ₩110,203 | ₩109,145 | ₩110,190 | +0.50% | 9.9만 |
|---|
| 2026.06.25 | ₩110,565 | ₩110,711 | ₩109,547 | ₩110,016 | -0.50% | 21만 |
|---|
| 2026.06.24 | ₩109,949 | ₩110,210 | ₩109,158 | ₩109,573 | -0.34% | 7.7만 |
|---|
| 2026.06.23 | ₩109,265 | ₩110,203 | ₩109,225 | ₩109,533 | +0.25% | 7.1만 |
|---|
| 2026.06.22 | ₩112,093 | ₩112,133 | ₩111,490 | ₩111,691 | -0.36% | 5.9만 |
|---|
| 2026.06.18 | ₩111,490 | ₩111,838 | ₩111,362 | ₩111,624 | +0.12% | 7.6만 |
|---|
| 2026.06.17 | ₩111,972 | ₩113,191 | ₩110,377 | ₩110,578 | -1.24% | 6.2만 |
|---|
| 2026.06.16 | ₩112,696 | ₩112,709 | ₩111,704 | ₩111,838 | -0.76% | 5.1만 |
|---|
| 2026.06.15 | ₩112,789 | ₩113,218 | ₩111,999 | ₩112,307 | -0.43% | 6.1만 |
|---|
| 2026.06.12 | ₩110,485 | ₩111,302 | ₩110,036 | ₩110,954 | +0.42% | 10.3만 |
|---|
| 2026.06.11 | ₩108,823 | ₩110,511 | ₩108,341 | ₩110,324 | +1.38% | 5.9만 |
|---|
| 2026.06.10 | ₩109,131 | ₩109,721 | ₩107,925 | ₩107,939 | -1.09% | 8.9만 |
|---|
| 2026.06.09 | ₩110,337 | ₩110,820 | ₩107,483 | ₩109,600 | -0.67% | 5.8만 |
|---|
| 2026.06.08 | ₩110,431 | ₩110,431 | ₩109,237 | ₩109,386 | -0.95% | 6.2만 |
|---|
| 2026.06.05 | ₩110,994 | ₩111,637 | ₩108,863 | ₩108,863 | -1.92% | 8.4만 |
|---|
| 2026.06.04 | ₩111,463 | ₩112,133 | ₩111,303 | ₩111,985 | +0.47% | 7.3만 |
|---|
| 2026.06.03 | ₩112,213 | ₩112,213 | ₩111,310 | ₩111,389 | -0.73% | 6.3만 |
|---|
| 2026.06.02 | ₩111,610 | ₩112,602 | ₩111,610 | ₩112,173 | +0.50% | 5만 |
|---|
| 2026.06.01 | ₩111,677 | ₩111,865 | ₩111,001 | ₩111,650 | -0.02% | 7.2만 |
|---|
| 2026.05.29 | ₩111,811 | ₩112,508 | ₩111,289 | ₩111,677 | -0.12% | 8.3만 |
|---|
| 2026.05.28 | ₩111,168 | ₩111,470 | ₩110,458 | ₩111,382 | +0.19% | 7.4만 |
|---|
| 2026.05.27 | ₩111,222 | ₩111,637 | ₩110,793 | ₩110,980 | -0.22% | 5.5만 |
|---|
| 2026.05.26 | ₩110,806 | ₩111,222 | ₩110,753 | ₩111,114 | +0.28% | 6.2만 |
|---|
| 2026.05.22 | ₩110,109 | ₩110,217 | ₩109,701 | ₩109,908 | -0.18% | 3.4만 |
|---|
| 2026.05.21 | ₩108,595 | ₩109,667 | ₩108,341 | ₩109,587 | +0.91% | 6.5만 |
|---|
| 2026.05.20 | ₩108,274 | ₩109,192 | ₩107,764 | ₩109,131 | +0.79% | 12.6만 |
|---|
| 2026.05.19 | ₩108,207 | ₩108,247 | ₩107,389 | ₩107,724 | -0.45% | 16.5만 |
|---|
| 2026.05.18 | ₩108,689 | ₩109,037 | ₩107,898 | ₩108,528 | -0.15% | 7.9만 |
|---|
| 2026.05.15 | ₩109,104 | ₩109,104 | ₩108,247 | ₩108,354 | -0.69% | 10.6만 |
|---|
| 2026.05.14 | ₩109,815 | ₩110,324 | ₩109,674 | ₩110,042 | +0.21% | 6.7만 |
|---|
| 2026.05.13 | ₩109,145 | ₩109,640 | ₩108,823 | ₩109,520 | +0.34% | 5.6만 |
|---|
| 2026.05.12 | ₩108,850 | ₩109,118 | ₩107,959 | ₩108,997 | +0.14% | 6.3만 |
|---|
| 2026.05.11 | ₩109,573 | ₩109,761 | ₩109,419 | ₩109,547 | -0.02% | 5.7만 |
|---|
| 2026.05.08 | ₩109,212 | ₩109,547 | ₩109,118 | ₩109,493 | +0.26% | 6.9만 |
|---|
| 2026.05.07 | ₩110,042 | ₩110,042 | ₩108,468 | ₩109,078 | -0.88% | 9.4만 |
|---|
| 2026.05.06 | ₩109,346 | ₩109,640 | ₩108,865 | ₩109,573 | +0.21% | 5만 |
|---|
| 2026.05.05 | ₩107,523 | ₩108,233 | ₩107,336 | ₩108,086 | +0.52% | 10.4만 |
|---|
| 2026.05.04 | ₩106,987 | ₩107,537 | ₩106,384 | ₩106,733 | -0.24% | 7.6만 |
|---|
| 2026.05.01 | ₩107,764 | ₩107,992 | ₩107,362 | ₩107,362 | -0.37% | 4.1만 |
|---|
| 2026.04.30 | ₩105,996 | ₩107,456 | ₩105,996 | ₩107,322 | +1.25% | 4.8만 |
|---|
| 2026.04.29 | ₩106,465 | ₩106,465 | ₩105,433 | ₩105,835 | -0.59% | 11.5만 |
|---|
| 2026.04.28 | ₩106,639 | ₩106,639 | ₩105,862 | ₩106,237 | -0.38% | 5.8만 |
|---|
| 2026.04.27 | ₩106,759 | ₩106,867 | ₩106,451 | ₩106,599 | -0.15% | 5.3만 |
|---|
| 2026.04.24 | ₩106,639 | ₩106,759 | ₩106,036 | ₩106,679 | +0.04% | 5.1만 |
|---|
| 2026.04.23 | ₩106,679 | ₩106,679 | ₩105,111 | ₩106,096 | -0.55% | 3.5만 |
|---|
| 2026.04.22 | ₩106,210 | ₩106,639 | ₩106,210 | ₩106,585 | +0.35% | 4.4만 |
|---|
| 2026.04.21 | ₩106,867 | ₩107,148 | ₩105,661 | ₩105,888 | -0.92% | 8.5만 |
|---|
| 2026.04.20 | ₩107,161 | ₩107,161 | ₩106,545 | ₩106,920 | -0.23% | 8.2만 |
|---|
| 2026.04.17 | ₩106,103 | ₩107,483 | ₩106,103 | ₩107,001 | +0.85% | 12만 |
|---|
| 2026.04.16 | ₩105,728 | ₩105,768 | ₩105,225 | ₩105,768 | +0.04% | 9.3만 |
|---|
| 2026.04.15 | ₩105,312 | ₩105,393 | ₩104,863 | ₩105,339 | +0.03% | 6.6만 |
|---|
| 2026.04.14 | ₩104,696 | ₩105,259 | ₩104,434 | ₩105,245 | +0.52% | 13.7만 |
|---|
| 2026.04.13 | ₩103,088 | ₩104,213 | ₩102,672 | ₩104,106 | +0.99% | 7.7만 |
|---|
| 2026.04.10 | ₩103,718 | ₩104,079 | ₩103,115 | ₩103,262 | -0.44% | 5.3만 |
|---|
| 2026.04.09 | ₩102,739 | ₩103,610 | ₩102,485 | ₩103,383 | +0.63% | 17.5만 |
|---|
| 2026.04.08 | ₩102,418 | ₩103,128 | ₩102,357 | ₩103,034 | +0.60% | 5.2만 |
|---|
| 2026.04.07 | ₩99,590 | ₩100,019 | ₩98,974 | ₩99,965 | +0.38% | 10.6만 |
|---|
| 2026.04.06 | ₩99,952 | ₩100,180 | ₩99,505 | ₩100,180 | +0.23% | 8.1만 |
|---|
| 2026.04.02 | ₩98,183 | ₩99,805 | ₩97,969 | ₩99,523 | +1.36% | 8.9만 |
|---|
| 2026.04.01 | ₩99,523 | ₩100,180 | ₩99,376 | ₩99,563 | +0.04% | 7.6만 |
|---|
| 2026.03.31 | ₩96,669 | ₩98,867 | ₩96,669 | ₩98,867 | +2.27% | 9.7만 |
|---|
| 2026.03.30 | ₩97,513 | ₩97,513 | ₩95,610 | ₩96,012 | -1.54% | 7.2만 |
|---|
| 2026.03.27 | ₩97,768 | ₩97,768 | ₩96,195 | ₩96,441 | -1.36% | 7.1만 |
|---|
| 2026.03.26 | ₩98,759 | ₩99,115 | ₩97,560 | ₩97,647 | -1.13% | 9.1만 |
|---|
| 2026.03.25 | ₩99,992 | ₩99,992 | ₩98,840 | ₩99,362 | -0.63% | 5.3만 |
|---|
| 2026.03.24 | ₩98,049 | ₩99,161 | ₩97,714 | ₩98,485 | +0.44% | 8.3만 |
|---|
| 2026.03.23 | ₩98,719 | ₩99,912 | ₩98,632 | ₩98,826 | +0.11% | 8.5만 |
|---|
| 2026.03.20 | ₩98,788 | ₩98,788 | ₩96,749 | ₩97,339 | -1.47% | 10.3만 |
|---|
| 2026.03.19 | ₩98,612 | ₩99,577 | ₩98,096 | ₩99,188 | +0.58% | 9만 |
|---|
| 2026.03.18 | ₩101,078 | ₩101,078 | ₩99,228 | ₩99,282 | -1.78% | 5.5만 |
|---|
| 2026.03.17 | ₩100,569 | ₩101,145 | ₩100,555 | ₩100,689 | +0.12% | 7만 |
|---|
| 2026.03.16 | ₩100,153 | ₩100,548 | ₩99,912 | ₩100,274 | +0.12% | 5.4만 |
|---|
| 2026.03.13 | ₩99,805 | ₩100,502 | ₩98,877 | ₩99,041 | -0.77% | 11.8만 |
|---|
| 2026.03.12 | ₩100,850 | ₩100,850 | ₩99,630 | ₩99,671 | -1.17% | 8.6만 |
|---|
| 2026.03.11 | ₩101,145 | ₩101,567 | ₩100,810 | ₩101,346 | +0.20% | 2.6만 |
|---|
| 2026.03.10 | ₩101,667 | ₩102,753 | ₩101,252 | ₩101,480 | -0.18% | 6.9만 |
|---|
| 2026.03.09 | ₩100,769 | ₩101,748 | ₩98,853 | ₩101,614 | +0.84% | 9.8만 |
|---|
| 2026.03.06 | ₩101,292 | ₩101,292 | ₩100,166 | ₩100,904 | -0.38% | 11.2만 |
|---|
| 2026.03.05 | ₩103,115 | ₩103,115 | ₩101,332 | ₩102,190 | -0.90% | 8.8만 |
|---|
| 2026.03.04 | ₩103,503 | ₩103,677 | ₩102,692 | ₩103,476 | -0.03% | 9만 |
|---|
| 2026.03.03 | ₩103,182 | ₩103,383 | ₩100,944 | ₩103,115 | -0.06% | 11.6만 |
|---|
| 2026.03.02 | ₩104,133 | ₩104,991 | ₩103,517 | ₩104,682 | +0.53% | 4.4만 |
|---|
| 2026.02.27 | ₩105,165 | ₩105,366 | ₩104,508 | ₩105,366 | +0.19% | 13.1만 |
|---|
| 2026.02.26 | ₩106,036 | ₩106,036 | ₩104,662 | ₩105,460 | -0.54% | 4.6만 |
|---|
| 2026.02.25 | ₩105,352 | ₩105,754 | ₩105,071 | ₩105,607 | +0.24% | 9.4만 |
|---|
| 2026.02.24 | ₩104,723 | ₩105,071 | ₩104,093 | ₩104,857 | +0.13% | 5.1만 |
|---|
| 2026.02.23 | ₩105,299 | ₩105,299 | ₩103,865 | ₩104,200 | -1.04% | 11.1만 |
|---|
| 2026.02.20 | ₩103,972 | ₩105,245 | ₩103,972 | ₩105,205 | +1.19% | 7.9만 |
|---|
| 2026.02.19 | ₩103,986 | ₩104,414 | ₩103,898 | ₩104,401 | +0.40% | 5.2만 |
|---|
| 2026.02.18 | ₩104,656 | ₩105,406 | ₩104,223 | ₩104,589 | -0.06% | 5.4만 |
|---|
| 2026.02.17 | ₩103,557 | ₩104,374 | ₩103,027 | ₩104,133 | +0.56% | 6.3만 |
|---|
| 2026.02.13 | ₩104,160 | ₩104,522 | ₩103,141 | ₩104,106 | -0.05% | 8.3만 |
|---|
| 2026.02.12 | ₩105,821 | ₩105,821 | ₩103,517 | ₩103,731 | -1.98% | 6만 |
|---|
| 2026.02.11 | ₩105,486 | ₩105,701 | ₩104,749 | ₩105,192 | -0.28% | 6.4만 |
|---|
| 2026.02.10 | ₩105,178 | ₩105,379 | ₩104,924 | ₩104,964 | -0.20% | 5만 |
|---|
| 2026.02.09 | ₩104,816 | ₩105,218 | ₩104,361 | ₩105,017 | +0.19% | 4.6만 |
|---|
| 2026.02.06 | ₩103,302 | ₩104,495 | ₩102,942 | ₩104,388 | +1.05% | 9.7만 |
|---|
| 2026.02.05 | ₩103,034 | ₩103,034 | ₩101,976 | ₩102,177 | -0.83% | 14.5만 |
|---|
| 2026.02.04 | ₩103,356 | ₩104,026 | ₩102,713 | ₩103,637 | +0.27% | 6.4만 |
|---|
| 2026.02.03 | ₩104,012 | ₩104,012 | ₩102,364 | ₩103,208 | -0.77% | 9.2만 |
|---|
| 2026.02.02 | ₩102,954 | ₩103,436 | ₩102,565 | ₩103,316 | +0.35% | 6.3만 |
|---|
| 2026.01.30 | ₩104,106 | ₩104,106 | ₩102,083 | ₩102,565 | -1.48% | 5.2만 |
|---|
| 2026.01.29 | ₩103,919 | ₩103,919 | ₩102,351 | ₩103,584 | -0.32% | 8.5만 |
|---|
| 2026.01.28 | ₩103,637 | ₩103,771 | ₩103,168 | ₩103,436 | -0.19% | 5.7만 |
|---|
| 2026.01.27 | ₩103,155 | ₩103,649 | ₩103,155 | ₩103,597 | +0.43% | 7.2만 |
|---|
| 2026.01.26 | ₩102,914 | ₩103,302 | ₩102,907 | ₩102,914 | 0.00% | 5.6만 |
|---|
| 2026.01.23 | ₩102,833 | ₩102,833 | ₩102,177 | ₩102,512 | -0.31% | 5.5만 |
|---|
| 2026.01.22 | ₩102,619 | ₩102,887 | ₩102,297 | ₩102,418 | -0.20% | 9.6만 |
|---|
| 2026.01.21 | ₩100,917 | ₩102,565 | ₩100,917 | ₩101,949 | +1.02% | 7.7만 |
|---|
| 2026.01.20 | ₩100,502 | ₩101,667 | ₩100,153 | ₩100,662 | +0.16% | 12.9만 |
|---|
| 2026.01.16 | ₩102,552 | ₩102,552 | ₩101,982 | ₩102,230 | -0.31% | 10.2만 |
|---|
| 2026.01.15 | ₩102,284 | ₩102,686 | ₩102,257 | ₩102,304 | +0.02% | 5.6만 |
|---|
| 2026.01.14 | ₩102,002 | ₩102,002 | ₩101,440 | ₩101,989 | -0.01% | 6.7만 |
|---|
| 2026.01.13 | ₩102,552 | ₩102,552 | ₩101,583 | ₩101,895 | -0.64% | 7.8만 |
|---|
| 2026.01.12 | ₩101,654 | ₩102,203 | ₩101,654 | ₩102,190 | +0.53% | 7.3만 |
|---|
| 2026.01.09 | ₩101,118 | ₩101,976 | ₩101,118 | ₩101,868 | +0.74% | 7.6만 |
|---|
| 2026.01.08 | ₩100,930 | ₩101,299 | ₩100,857 | ₩101,279 | +0.35% | 6.5만 |
|---|
| 2026.01.07 | ₩101,801 | ₩101,801 | ₩100,877 | ₩100,957 | -0.83% | 11.6만 |
|---|
| 2026.01.06 | ₩101,091 | ₩101,466 | ₩100,421 | ₩101,440 | +0.34% | 30.1만 |
|---|
| 2026.01.05 | ₩100,475 | ₩100,877 | ₩100,254 | ₩100,756 | +0.28% | 8.6만 |
|---|
| 2026.01.02 | ₩99,845 | ₩99,872 | ₩99,336 | ₩99,872 | +0.03% | 6.3만 |
|---|
| 2025.12.31 | ₩99,764 | ₩99,791 | ₩99,108 | ₩99,135 | -0.63% | 7.2만 |
|---|
| 2025.12.30 | ₩99,965 | ₩99,992 | ₩99,724 | ₩99,818 | -0.15% | 8.6만 |
|---|
| 2025.12.29 | ₩102,203 | ₩102,203 | ₩99,664 | ₩99,885 | -2.27% | 14.5만 |
|---|
| 2025.12.26 | ₩99,778 | ₩100,240 | ₩99,778 | ₩100,207 | +0.43% | 8.8만 |
|---|
| 2025.12.24 | ₩99,992 | ₩100,247 | ₩99,898 | ₩100,153 | +0.16% | 4.5만 |
|---|
| 2025.12.23 | ₩99,416 | ₩99,939 | ₩99,416 | ₩99,898 | +0.49% | 6.9만 |
|---|
| 2025.12.22 | ₩99,322 | ₩99,684 | ₩99,309 | ₩99,604 | +0.28% | 10.5만 |
|---|
| 2025.12.19 | ₩98,639 | ₩99,121 | ₩98,639 | ₩98,974 | +0.34% | 11.5만 |
|---|
| 2025.12.18 | ₩98,706 | ₩98,826 | ₩98,049 | ₩98,264 | -0.45% | 7.3만 |
|---|
| 2025.12.17 | ₩98,920 | ₩98,987 | ₩97,915 | ₩98,049 | -0.88% | 7.8만 |
|---|
| 2025.12.16 | ₩99,496 | ₩99,496 | ₩98,278 | ₩98,733 | -0.77% | 9.7만 |
|---|
| 2025.12.15 | ₩100,099 | ₩100,099 | ₩98,928 | ₩99,202 | -0.90% | 8.2만 |
|---|
| 2025.12.12 | ₩100,649 | ₩100,649 | ₩98,881 | ₩99,161 | -1.48% | 4.9만 |
|---|
| 2025.12.11 | ₩99,054 | ₩100,099 | ₩99,054 | ₩100,059 | +1.01% | 10.5만 |
|---|
| 2025.12.10 | ₩98,867 | ₩99,738 | ₩98,505 | ₩99,563 | +0.70% | 8.5만 |
|---|
| 2025.12.09 | ₩99,322 | ₩99,322 | ₩98,572 | ₩98,599 | -0.73% | 5.9만 |
|---|
| 2025.12.08 | ₩99,657 | ₩99,657 | ₩98,424 | ₩98,666 | -1.00% | 6.7만 |
|---|
| 2025.12.05 | ₩99,349 | ₩99,538 | ₩98,893 | ₩99,027 | -0.32% | 4.5만 |
|---|
| 2025.12.04 | ₩98,773 | ₩99,001 | ₩98,572 | ₩98,840 | +0.07% | 3.4만 |
|---|
| 2025.12.03 | ₩98,398 | ₩98,786 | ₩98,143 | ₩98,706 | +0.31% | 3.8만 |
|---|
| 2025.12.02 | ₩98,800 | ₩98,800 | ₩97,935 | ₩98,223 | -0.58% | 5.6만 |
|---|
| 2025.12.01 | ₩97,955 | ₩98,558 | ₩97,902 | ₩98,020 | +0.07% | 5.2만 |
|---|
| 2025.11.28 | ₩98,532 | ₩98,532 | ₩98,143 | ₩98,505 | -0.03% | 2.6만 |
|---|
| 2025.11.26 | ₩97,406 | ₩98,324 | ₩97,406 | ₩98,076 | +0.69% | 6.6만 |
|---|
| 2025.11.25 | ₩96,267 | ₩97,379 | ₩96,207 | ₩97,379 | +1.16% | 6.3만 |
|---|
| 2025.11.24 | ₩95,369 | ₩96,306 | ₩95,369 | ₩96,066 | +0.73% | 10.9만 |
|---|
| 2025.11.21 | ₩94,632 | ₩95,758 | ₩94,043 | ₩95,195 | +0.59% | 6.1만 |
|---|
| 2025.11.20 | ₩93,922 | ₩96,669 | ₩93,413 | ₩93,922 | 0.00% | 7.4만 |
|---|
| 2025.11.19 | ₩95,557 | ₩95,865 | ₩94,820 | ₩95,235 | -0.34% | 5.7만 |
|---|
| 2025.11.18 | ₩95,450 | ₩95,651 | ₩94,525 | ₩95,168 | -0.29% | 8.3만 |
|---|
| 2025.11.17 | ₩96,602 | ₩96,816 | ₩95,302 | ₩95,677 | -0.96% | 6.7만 |
|---|
| 2025.11.14 | ₩95,396 | ₩97,285 | ₩95,396 | ₩96,910 | +1.59% | 4.9만 |
|---|
| 2025.11.13 | ₩99,121 | ₩99,121 | ₩96,736 | ₩96,977 | -2.16% | 7.9만 |
|---|
| 2025.11.12 | ₩98,491 | ₩98,491 | ₩98,183 | ₩98,357 | -0.14% | 4.6만 |
|---|
| 2025.11.11 | ₩97,835 | ₩98,210 | ₩97,677 | ₩98,029 | +0.20% | 4.5만 |
|---|
| 2025.11.10 | ₩97,098 | ₩97,888 | ₩95,892 | ₩97,714 | +0.63% | 7.2만 |
|---|
| 2025.11.07 | ₩96,053 | ₩96,589 | ₩95,316 | ₩96,562 | +0.53% | 3.5만 |
|---|
| 2025.11.06 | ₩96,508 | ₩97,019 | ₩96,066 | ₩96,200 | -0.32% | 6.2만 |
|---|
| 2025.11.05 | ₩96,669 | ₩97,312 | ₩96,508 | ₩96,964 | +0.30% | 6.1만 |
|---|
| 2025.11.04 | ₩96,830 | ₩96,924 | ₩96,053 | ₩96,374 | -0.47% | 5.7만 |
|---|
| 2025.11.03 | ₩98,223 | ₩98,223 | ₩96,816 | ₩97,352 | -0.89% | 6.4만 |
|---|
| 2025.10.31 | ₩97,942 | ₩97,942 | ₩97,004 | ₩97,379 | -0.57% | 6.7만 |
|---|
| 2025.10.30 | ₩97,942 | ₩97,942 | ₩97,205 | ₩97,205 | -0.75% | 3.5만 |
|---|
| 2025.10.29 | ₩98,800 | ₩98,800 | ₩97,634 | ₩97,996 | -0.81% | 7.2만 |
|---|
| 2025.10.28 | ₩97,902 | ₩98,478 | ₩97,902 | ₩98,264 | +0.37% | 4.5만 |
|---|
| 2025.10.27 | ₩98,666 | ₩98,666 | ₩98,103 | ₩98,371 | -0.30% | 5.6만 |
|---|
| 2025.10.24 | ₩97,580 | ₩97,808 | ₩97,486 | ₩97,594 | +0.01% | 4.8만 |
|---|
| 2025.10.23 | ₩96,026 | ₩97,111 | ₩96,026 | ₩96,950 | +0.96% | 4.5만 |
|---|
| 2025.10.22 | ₩96,441 | ₩96,816 | ₩95,798 | ₩96,294 | -0.15% | 3.5만 |
|---|
| 2025.10.21 | ₩97,071 | ₩97,071 | ₩96,453 | ₩96,709 | -0.37% | 5.3만 |
|---|
| 2025.10.20 | ₩96,012 | ₩96,950 | ₩96,012 | ₩96,857 | +0.88% | 4.8만 |
|---|
| 2025.10.17 | ₩96,079 | ₩96,079 | ₩95,128 | ₩95,838 | -0.25% | 4.6만 |
|---|
| 2025.10.16 | ₩97,500 | ₩97,500 | ₩95,242 | ₩95,597 | -1.95% | 5.6만 |
|---|
| 2025.10.15 | ₩96,696 | ₩96,732 | ₩95,421 | ₩96,106 | -0.61% | 5만 |
|---|
| 2025.10.14 | ₩94,940 | ₩96,026 | ₩94,418 | ₩95,664 | +0.76% | 2.9만 |
|---|
| 2025.10.13 | ₩95,811 | ₩95,811 | ₩94,881 | ₩95,409 | -0.42% | 3.1만 |
|---|
| 2025.10.10 | ₩96,575 | ₩96,696 | ₩93,988 | ₩94,029 | -2.64% | 4.4만 |
|---|