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 | ₩112,998 | ₩113,213 | ₩112,448 | ₩113,105 | +0.09% | 7.8만 |
| 2026.10.08 | ₩112,019 | ₩112,475 | ₩111,871 | ₩112,193 | +0.16% | 19.3만 |
| 2026.10.07 | ₩112,663 | ₩112,676 | ₩112,159 | ₩112,542 | -0.11% | 8.8만 |
| 2026.10.06 | ₩113,830 | ₩113,830 | ₩113,280 | ₩113,360 | -0.41% | 5만 |
| 2026.10.05 | ₩111,952 | ₩114,502 | ₩111,952 | ₩112,931 | +0.87% | 8.7만 |
| 2026.10.02 | ₩112,220 | ₩112,620 | ₩111,884 | ₩112,354 | +0.12% | 6.4만 |
| 2026.10.01 | ₩111,348 | ₩111,576 | ₩110,637 | ₩111,455 | +0.10% | 8.8만 |
| 2026.09.30 | ₩111,791 | ₩112,193 | ₩110,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,422 |
| -1.22% |
| 13.3만 |
| 2026.09.29 | ₩112,072 | ₩112,072 | ₩111,388 | ₩111,831 | -0.22% | 9.8만 |
|---|
| 2026.09.28 | ₩112,260 | ₩112,622 | ₩111,777 | ₩112,099 | -0.14% | 10.7만 |
|---|
| 2026.09.25 | ₩112,850 | ₩112,958 | ₩112,169 | ₩112,864 | +0.01% | 12.6만 |
|---|
| 2026.09.24 | ₩112,126 | ₩112,381 | ₩111,710 | ₩112,220 | +0.08% | 10만 |
|---|
| 2026.09.23 | ₩113,387 | ₩113,387 | ₩112,327 | ₩112,421 | -0.85% | 8.5만 |
|---|
| 2026.09.22 | ₩113,561 | ₩113,729 | ₩113,226 | ₩113,521 | -0.04% | 10.6만 |
|---|
| 2026.09.21 | ₩112,569 | ₩113,917 | ₩112,569 | ₩113,763 | +1.06% | 8.5만 |
|---|
| 2026.09.18 | ₩112,595 | ₩112,595 | ₩112,110 | ₩112,528 | -0.06% | 5.6만 |
|---|
| 2026.09.17 | ₩112,609 | ₩113,038 | ₩112,609 | ₩112,783 | +0.15% | 3.9만 |
|---|
| 2026.09.16 | ₩112,408 | ₩113,038 | ₩110,998 | ₩111,643 | -0.68% | 7.8만 |
|---|
| 2026.09.15 | ₩112,891 | ₩112,891 | ₩112,032 | ₩112,287 | -0.53% | 7.8만 |
|---|
| 2026.09.14 | ₩112,797 | ₩113,239 | ₩112,388 | ₩112,743 | -0.05% | 8.9만 |
|---|
| 2026.09.11 | ₩113,548 | ₩113,756 | ₩113,380 | ₩113,548 | 0.00% | 7.8만 |
|---|
| 2026.09.10 | ₩112,730 | ₩113,494 | ₩112,461 | ₩112,569 | -0.14% | 8.3만 |
|---|
| 2026.09.09 | ₩113,883 | ₩114,024 | ₩113,333 | ₩113,508 | -0.33% | 10만 |
|---|
| 2026.09.08 | ₩114,702 | ₩115,279 | ₩114,098 | ₩114,205 | -0.43% | 9.6만 |
|---|
| 2026.09.04 | ₩114,608 | ₩115,064 | ₩114,581 | ₩114,889 | +0.25% | 16만 |
|---|
| 2026.09.03 | ₩114,111 | ₩114,997 | ₩114,111 | ₩114,889 | +0.68% | 8.9만 |
|---|
| 2026.09.02 | ₩113,333 | ₩113,937 | ₩113,333 | ₩113,897 | +0.50% | 9.4만 |
|---|
| 2026.09.01 | ₩113,427 | ₩113,763 | ₩112,998 | ₩113,145 | -0.25% | 10.6만 |
|---|
| 2026.08.31 | ₩114,393 | ₩114,393 | ₩113,709 | ₩113,964 | -0.38% | 9만 |
|---|
| 2026.08.28 | ₩114,702 | ₩115,238 | ₩114,299 | ₩114,420 | -0.25% | 6만 |
|---|
| 2026.08.27 | ₩114,675 | ₩114,970 | ₩114,433 | ₩114,863 | +0.16% | 5.4만 |
|---|
| 2026.08.26 | ₩114,098 | ₩114,769 | ₩114,098 | ₩114,554 | +0.40% | 9.3만 |
|---|
| 2026.08.25 | ₩114,608 | ₩114,608 | ₩113,991 | ₩114,527 | -0.07% | 6.7만 |
|---|
| 2026.08.24 | ₩114,380 | ₩114,433 | ₩113,897 | ₩114,058 | -0.28% | 9.2만 |
|---|
| 2026.08.21 | ₩114,702 | ₩114,702 | ₩114,192 | ₩114,474 | -0.20% | 10.1만 |
|---|
| 2026.08.20 | ₩114,111 | ₩114,527 | ₩113,843 | ₩113,870 | -0.21% | 7만 |
|---|
| 2026.08.19 | ₩114,930 | ₩115,024 | ₩114,447 | ₩114,541 | -0.34% | 6만 |
|---|
| 2026.08.18 | ₩115,010 | ₩115,010 | ₩114,044 | ₩114,058 | -0.83% | 5.8만 |
|---|
| 2026.08.17 | ₩115,681 | ₩115,681 | ₩115,131 | ₩115,238 | -0.38% | 5.9만 |
|---|
| 2026.08.14 | ₩115,855 | ₩115,855 | ₩115,332 | ₩115,547 | -0.27% | 5.5만 |
|---|
| 2026.08.13 | ₩115,279 | ₩115,688 | ₩115,144 | ₩115,507 | +0.20% | 6.6만 |
|---|
| 2026.08.12 | ₩115,440 | ₩115,614 | ₩114,711 | ₩115,010 | -0.37% | 6만 |
|---|
| 2026.08.11 | ₩114,863 | ₩114,997 | ₩114,453 | ₩114,581 | -0.25% | 10.8만 |
|---|
| 2026.08.10 | ₩115,010 | ₩115,010 | ₩114,259 | ₩114,621 | -0.34% | 5.4만 |
|---|
| 2026.08.07 | ₩114,111 | ₩115,004 | ₩114,111 | ₩114,809 | +0.61% | 9.7만 |
|---|
| 2026.08.06 | ₩114,621 | ₩114,621 | ₩113,897 | ₩114,004 | -0.54% | 10.4만 |
|---|
| 2026.08.05 | ₩115,131 | ₩115,131 | ₩114,071 | ₩114,071 | -0.92% | 18만 |
|---|
| 2026.08.04 | ₩112,850 | ₩114,487 | ₩112,850 | ₩114,380 | +1.36% | 5.8만 |
|---|
| 2026.08.03 | ₩112,005 | ₩112,870 | ₩111,616 | ₩112,824 | +0.73% | 10.1만 |
|---|
| 2026.07.31 | ₩111,482 | ₩111,482 | ₩110,093 | ₩111,267 | -0.19% | 5.3만 |
|---|
| 2026.07.30 | ₩110,275 | ₩111,080 | ₩109,977 | ₩111,026 | +0.68% | 4.8만 |
|---|
| 2026.07.29 | ₩109,872 | ₩113,119 | ₩109,215 | ₩109,399 | -0.43% | 13.4만 |
|---|
| 2026.07.28 | ₩110,020 | ₩110,959 | ₩110,020 | ₩110,704 | +0.62% | 3.7만 |
|---|
| 2026.07.27 | ₩111,697 | ₩111,697 | ₩110,057 | ₩110,583 | -1.00% | 10.7만 |
|---|
| 2026.07.24 | ₩110,999 | ₩110,999 | ₩110,140 | ₩110,382 | -0.56% | 6.3만 |
|---|
| 2026.07.23 | ₩110,449 | ₩110,717 | ₩109,765 | ₩110,208 | -0.22% | 9.4만 |
|---|
| 2026.07.22 | ₩111,147 | ₩111,560 | ₩111,106 | ₩111,173 | +0.02% | 4.1만 |
|---|
| 2026.07.21 | ₩110,798 | ₩111,227 | ₩110,368 | ₩111,160 | +0.33% | 7.2만 |
|---|
| 2026.07.20 | ₩110,878 | ₩110,892 | ₩109,912 | ₩110,020 | -0.77% | 9.4만 |
|---|
| 2026.07.17 | ₩110,100 | ₩110,851 | ₩109,792 | ₩110,449 | +0.32% | 7.1만 |
|---|
| 2026.07.16 | ₩111,415 | ₩111,616 | ₩110,851 | ₩111,334 | -0.07% | 4.4만 |
|---|
| 2026.07.15 | ₩111,858 | ₩111,858 | ₩110,959 | ₩111,670 | -0.17% | 12.9만 |
|---|
| 2026.07.14 | ₩111,348 | ₩111,791 | ₩111,004 | ₩111,294 | -0.05% | 7.8만 |
|---|
| 2026.07.13 | ₩111,549 | ₩113,159 | ₩110,677 | ₩110,717 | -0.75% | 6.7만 |
|---|
| 2026.07.10 | ₩111,884 | ₩111,884 | ₩110,932 | ₩111,764 | -0.11% | 8.3만 |
|---|
| 2026.07.09 | ₩110,878 | ₩111,415 | ₩110,542 | ₩111,227 | +0.31% | 5만 |
|---|
| 2026.07.08 | ₩110,650 | ₩111,173 | ₩109,392 | ₩110,422 | -0.21% | 6.6만 |
|---|
| 2026.07.07 | ₩111,911 | ₩112,424 | ₩110,650 | ₩110,945 | -0.86% | 6.7만 |
|---|
| 2026.07.06 | ₩111,509 | ₩112,481 | ₩111,391 | ₩112,072 | +0.51% | 10.6만 |
|---|
| 2026.07.02 | ₩111,495 | ₩112,045 | ₩110,174 | ₩111,039 | -0.41% | 46.7만 |
|---|
| 2026.07.01 | ₩110,342 | ₩111,455 | ₩110,342 | ₩110,704 | +0.33% | 65.1만 |
|---|
| 2026.06.30 | ₩110,959 | ₩111,321 | ₩110,489 | ₩111,066 | +0.10% | 16.7만 |
|---|
| 2026.06.29 | ₩109,979 | ₩110,664 | ₩109,523 | ₩110,623 | +0.59% | 9.5만 |
|---|
| 2026.06.26 | ₩109,765 | ₩110,328 | ₩109,268 | ₩110,315 | +0.50% | 9.9만 |
|---|
| 2026.06.25 | ₩110,690 | ₩110,837 | ₩109,671 | ₩110,140 | -0.50% | 21만 |
|---|
| 2026.06.24 | ₩110,073 | ₩110,335 | ₩109,282 | ₩109,698 | -0.34% | 7.7만 |
|---|
| 2026.06.23 | ₩109,389 | ₩110,328 | ₩109,349 | ₩109,657 | +0.25% | 7.1만 |
|---|
| 2026.06.22 | ₩112,220 | ₩112,260 | ₩111,616 | ₩111,817 | -0.36% | 5.9만 |
|---|
| 2026.06.18 | ₩111,616 | ₩111,965 | ₩111,489 | ₩111,750 | +0.12% | 7.6만 |
|---|
| 2026.06.17 | ₩112,099 | ₩113,320 | ₩110,503 | ₩110,704 | -1.24% | 6.2만 |
|---|
| 2026.06.16 | ₩112,824 | ₩112,837 | ₩111,831 | ₩111,965 | -0.76% | 5.1만 |
|---|
| 2026.06.15 | ₩112,917 | ₩113,347 | ₩112,126 | ₩112,434 | -0.43% | 6.1만 |
|---|
| 2026.06.12 | ₩110,610 | ₩111,428 | ₩110,161 | ₩111,080 | +0.42% | 10.3만 |
|---|
| 2026.06.11 | ₩108,946 | ₩110,637 | ₩108,464 | ₩110,449 | +1.38% | 5.9만 |
|---|
| 2026.06.10 | ₩109,255 | ₩109,845 | ₩108,048 | ₩108,061 | -1.09% | 8.9만 |
|---|
| 2026.06.09 | ₩110,462 | ₩110,945 | ₩107,605 | ₩109,725 | -0.67% | 5.8만 |
|---|
| 2026.06.08 | ₩110,556 | ₩110,556 | ₩109,361 | ₩109,510 | -0.95% | 6.2만 |
|---|
| 2026.06.05 | ₩111,120 | ₩111,764 | ₩108,987 | ₩108,987 | -1.92% | 8.4만 |
|---|
| 2026.06.04 | ₩111,589 | ₩112,260 | ₩111,430 | ₩112,112 | +0.47% | 7.3만 |
|---|
| 2026.06.03 | ₩112,341 | ₩112,341 | ₩111,436 | ₩111,516 | -0.73% | 6.3만 |
|---|
| 2026.06.02 | ₩111,737 | ₩112,730 | ₩111,737 | ₩112,300 | +0.50% | 5만 |
|---|
| 2026.06.01 | ₩111,804 | ₩111,992 | ₩111,126 | ₩111,777 | -0.02% | 7.2만 |
|---|
| 2026.05.29 | ₩111,938 | ₩112,636 | ₩111,415 | ₩111,804 | -0.12% | 8.3만 |
|---|
| 2026.05.28 | ₩111,294 | ₩111,596 | ₩110,583 | ₩111,509 | +0.19% | 7.4만 |
|---|
| 2026.05.27 | ₩111,348 | ₩111,764 | ₩110,919 | ₩111,106 | -0.22% | 5.5만 |
|---|
| 2026.05.26 | ₩110,932 | ₩111,348 | ₩110,878 | ₩111,240 | +0.28% | 6.2만 |
|---|
| 2026.05.22 | ₩110,234 | ₩110,342 | ₩109,825 | ₩110,033 | -0.18% | 3.4만 |
|---|
| 2026.05.21 | ₩108,718 | ₩109,792 | ₩108,464 | ₩109,711 | +0.91% | 6.5만 |
|---|
| 2026.05.20 | ₩108,396 | ₩109,315 | ₩107,887 | ₩109,255 | +0.79% | 12.6만 |
|---|
| 2026.05.19 | ₩108,329 | ₩108,370 | ₩107,511 | ₩107,846 | -0.45% | 16.5만 |
|---|
| 2026.05.18 | ₩108,812 | ₩109,161 | ₩108,021 | ₩108,651 | -0.15% | 7.9만 |
|---|
| 2026.05.15 | ₩109,228 | ₩109,228 | ₩108,370 | ₩108,477 | -0.69% | 10.6만 |
|---|
| 2026.05.14 | ₩109,939 | ₩110,449 | ₩109,798 | ₩110,167 | +0.21% | 6.7만 |
|---|
| 2026.05.13 | ₩109,268 | ₩109,765 | ₩108,946 | ₩109,644 | +0.34% | 5.6만 |
|---|
| 2026.05.12 | ₩108,973 | ₩109,242 | ₩108,081 | ₩109,121 | +0.14% | 6.3만 |
|---|
| 2026.05.11 | ₩109,698 | ₩109,886 | ₩109,543 | ₩109,671 | -0.02% | 5.7만 |
|---|
| 2026.05.08 | ₩109,336 | ₩109,671 | ₩109,242 | ₩109,617 | +0.26% | 6.9만 |
|---|
| 2026.05.07 | ₩110,167 | ₩110,167 | ₩108,591 | ₩109,201 | -0.88% | 9.4만 |
|---|
| 2026.05.06 | ₩109,470 | ₩109,765 | ₩108,988 | ₩109,698 | +0.21% | 5만 |
|---|
| 2026.05.05 | ₩107,645 | ₩108,356 | ₩107,457 | ₩108,209 | +0.52% | 10.4만 |
|---|
| 2026.05.04 | ₩107,109 | ₩107,659 | ₩106,505 | ₩106,854 | -0.24% | 7.6만 |
|---|
| 2026.05.01 | ₩107,887 | ₩108,115 | ₩107,484 | ₩107,484 | -0.37% | 4.1만 |
|---|
| 2026.04.30 | ₩106,116 | ₩107,578 | ₩106,116 | ₩107,444 | +1.25% | 4.8만 |
|---|
| 2026.04.29 | ₩106,585 | ₩106,585 | ₩105,552 | ₩105,955 | -0.59% | 11.5만 |
|---|
| 2026.04.28 | ₩106,760 | ₩106,760 | ₩105,982 | ₩106,357 | -0.38% | 5.8만 |
|---|
| 2026.04.27 | ₩106,880 | ₩106,988 | ₩106,572 | ₩106,720 | -0.15% | 5.3만 |
|---|
| 2026.04.24 | ₩106,760 | ₩106,880 | ₩106,156 | ₩106,800 | +0.04% | 5.1만 |
|---|
| 2026.04.23 | ₩106,800 | ₩106,800 | ₩105,230 | ₩106,216 | -0.55% | 3.5만 |
|---|
| 2026.04.22 | ₩106,330 | ₩106,760 | ₩106,330 | ₩106,706 | +0.35% | 4.4만 |
|---|
| 2026.04.21 | ₩106,988 | ₩107,270 | ₩105,780 | ₩106,008 | -0.92% | 8.5만 |
|---|
| 2026.04.20 | ₩107,283 | ₩107,283 | ₩106,666 | ₩107,041 | -0.23% | 8.2만 |
|---|
| 2026.04.17 | ₩106,223 | ₩107,605 | ₩106,223 | ₩107,122 | +0.85% | 12만 |
|---|
| 2026.04.16 | ₩105,848 | ₩105,888 | ₩105,344 | ₩105,888 | +0.04% | 9.3만 |
|---|
| 2026.04.15 | ₩105,432 | ₩105,512 | ₩104,982 | ₩105,458 | +0.03% | 6.6만 |
|---|
| 2026.04.14 | ₩104,815 | ₩105,378 | ₩104,553 | ₩105,365 | +0.52% | 13.7만 |
|---|
| 2026.04.13 | ₩103,205 | ₩104,332 | ₩102,789 | ₩104,224 | +0.99% | 7.7만 |
|---|
| 2026.04.10 | ₩103,835 | ₩104,197 | ₩103,231 | ₩103,379 | -0.44% | 5.3만 |
|---|
| 2026.04.09 | ₩102,856 | ₩103,728 | ₩102,601 | ₩103,500 | +0.63% | 17.5만 |
|---|
| 2026.04.08 | ₩102,534 | ₩103,245 | ₩102,474 | ₩103,151 | +0.60% | 5.2만 |
|---|
| 2026.04.07 | ₩99,703 | ₩100,133 | ₩99,086 | ₩100,079 | +0.38% | 10.6만 |
|---|
| 2026.04.06 | ₩100,065 | ₩100,294 | ₩99,617 | ₩100,294 | +0.23% | 8.1만 |
|---|
| 2026.04.02 | ₩98,295 | ₩99,918 | ₩98,080 | ₩99,636 | +1.36% | 8.9만 |
|---|
| 2026.04.01 | ₩99,636 | ₩100,294 | ₩99,489 | ₩99,676 | +0.04% | 7.6만 |
|---|
| 2026.03.31 | ₩96,779 | ₩98,979 | ₩96,779 | ₩98,979 | +2.27% | 9.7만 |
|---|
| 2026.03.30 | ₩97,624 | ₩97,624 | ₩95,719 | ₩96,121 | -1.54% | 7.2만 |
|---|
| 2026.03.27 | ₩97,879 | ₩97,879 | ₩96,304 | ₩96,551 | -1.36% | 7.1만 |
|---|
| 2026.03.26 | ₩98,871 | ₩99,227 | ₩97,671 | ₩97,758 | -1.13% | 9.1만 |
|---|
| 2026.03.25 | ₩100,106 | ₩100,106 | ₩98,952 | ₩99,475 | -0.63% | 5.3만 |
|---|
| 2026.03.24 | ₩98,160 | ₩99,274 | ₩97,825 | ₩98,596 | +0.44% | 8.3만 |
|---|
| 2026.03.23 | ₩98,831 | ₩100,025 | ₩98,744 | ₩98,939 | +0.11% | 8.5만 |
|---|
| 2026.03.20 | ₩98,900 | ₩98,900 | ₩96,859 | ₩97,449 | -1.47% | 10.3만 |
|---|
| 2026.03.19 | ₩98,724 | ₩99,690 | ₩98,207 | ₩99,301 | +0.58% | 9만 |
|---|
| 2026.03.18 | ₩101,192 | ₩101,192 | ₩99,341 | ₩99,395 | -1.78% | 5.5만 |
|---|
| 2026.03.17 | ₩100,683 | ₩101,259 | ₩100,669 | ₩100,803 | +0.12% | 7만 |
|---|
| 2026.03.16 | ₩100,267 | ₩100,662 | ₩100,025 | ₩100,387 | +0.12% | 5.4만 |
|---|
| 2026.03.13 | ₩99,918 | ₩100,616 | ₩98,990 | ₩99,153 | -0.77% | 11.8만 |
|---|
| 2026.03.12 | ₩100,964 | ₩100,964 | ₩99,743 | ₩99,784 | -1.17% | 8.6만 |
|---|
| 2026.03.11 | ₩101,259 | ₩101,682 | ₩100,924 | ₩101,461 | +0.20% | 2.6만 |
|---|
| 2026.03.10 | ₩101,783 | ₩102,869 | ₩101,367 | ₩101,595 | -0.18% | 6.9만 |
|---|
| 2026.03.09 | ₩100,884 | ₩101,863 | ₩98,965 | ₩101,729 | +0.84% | 9.8만 |
|---|
| 2026.03.06 | ₩101,407 | ₩101,407 | ₩100,280 | ₩101,018 | -0.38% | 11.2만 |
|---|
| 2026.03.05 | ₩103,231 | ₩103,231 | ₩101,447 | ₩102,306 | -0.90% | 8.8만 |
|---|
| 2026.03.04 | ₩103,621 | ₩103,795 | ₩102,809 | ₩103,594 | -0.03% | 9만 |
|---|
| 2026.03.03 | ₩103,299 | ₩103,500 | ₩101,058 | ₩103,231 | -0.06% | 11.6만 |
|---|
| 2026.03.02 | ₩104,251 | ₩105,110 | ₩103,634 | ₩104,801 | +0.53% | 4.4만 |
|---|
| 2026.02.27 | ₩105,284 | ₩105,485 | ₩104,627 | ₩105,485 | +0.19% | 13.1만 |
|---|
| 2026.02.26 | ₩106,156 | ₩106,156 | ₩104,781 | ₩105,579 | -0.54% | 4.6만 |
|---|
| 2026.02.25 | ₩105,472 | ₩105,874 | ₩105,190 | ₩105,727 | +0.24% | 9.4만 |
|---|
| 2026.02.24 | ₩104,841 | ₩105,190 | ₩104,211 | ₩104,976 | +0.13% | 5.1만 |
|---|
| 2026.02.23 | ₩105,418 | ₩105,418 | ₩103,983 | ₩104,318 | -1.04% | 11.1만 |
|---|
| 2026.02.20 | ₩104,090 | ₩105,365 | ₩104,090 | ₩105,324 | +1.19% | 7.9만 |
|---|
| 2026.02.19 | ₩104,104 | ₩104,533 | ₩104,016 | ₩104,519 | +0.40% | 5.2만 |
|---|
| 2026.02.18 | ₩104,774 | ₩105,526 | ₩104,341 | ₩104,707 | -0.06% | 5.4만 |
|---|
| 2026.02.17 | ₩103,674 | ₩104,493 | ₩103,144 | ₩104,251 | +0.56% | 6.3만 |
|---|
| 2026.02.13 | ₩104,278 | ₩104,640 | ₩103,258 | ₩104,224 | -0.05% | 8.3만 |
|---|
| 2026.02.12 | ₩105,941 | ₩105,941 | ₩103,634 | ₩103,849 | -1.98% | 6만 |
|---|
| 2026.02.11 | ₩105,606 | ₩105,821 | ₩104,868 | ₩105,311 | -0.28% | 6.4만 |
|---|
| 2026.02.10 | ₩105,297 | ₩105,499 | ₩105,043 | ₩105,083 | -0.20% | 5만 |
|---|
| 2026.02.09 | ₩104,935 | ₩105,338 | ₩104,479 | ₩105,136 | +0.19% | 4.6만 |
|---|
| 2026.02.06 | ₩103,419 | ₩104,613 | ₩103,058 | ₩104,506 | +1.05% | 9.7만 |
|---|
| 2026.02.05 | ₩103,151 | ₩103,151 | ₩102,091 | ₩102,292 | -0.83% | 14.5만 |
|---|
| 2026.02.04 | ₩103,473 | ₩104,144 | ₩102,829 | ₩103,755 | +0.27% | 6.4만 |
|---|
| 2026.02.03 | ₩104,130 | ₩104,130 | ₩102,480 | ₩103,325 | -0.77% | 9.2만 |
|---|
| 2026.02.02 | ₩103,071 | ₩103,553 | ₩102,681 | ₩103,433 | +0.35% | 6.3만 |
|---|
| 2026.01.30 | ₩104,224 | ₩104,224 | ₩102,199 | ₩102,681 | -1.48% | 5.2만 |
|---|
| 2026.01.29 | ₩104,036 | ₩104,036 | ₩102,467 | ₩103,701 | -0.32% | 8.5만 |
|---|
| 2026.01.28 | ₩103,755 | ₩103,889 | ₩103,285 | ₩103,553 | -0.19% | 5.7만 |
|---|
| 2026.01.27 | ₩103,272 | ₩103,767 | ₩103,272 | ₩103,714 | +0.43% | 7.2만 |
|---|
| 2026.01.26 | ₩103,030 | ₩103,419 | ₩103,024 | ₩103,030 | 0.00% | 5.6만 |
|---|
| 2026.01.23 | ₩102,950 | ₩102,950 | ₩102,292 | ₩102,628 | -0.31% | 5.5만 |
|---|
| 2026.01.22 | ₩102,735 | ₩103,003 | ₩102,413 | ₩102,534 | -0.20% | 9.6만 |
|---|
| 2026.01.21 | ₩101,031 | ₩102,681 | ₩101,031 | ₩102,064 | +1.02% | 7.7만 |
|---|
| 2026.01.20 | ₩100,616 | ₩101,783 | ₩100,267 | ₩100,776 | +0.16% | 12.9만 |
|---|
| 2026.01.16 | ₩102,668 | ₩102,668 | ₩102,098 | ₩102,346 | -0.31% | 10.2만 |
|---|
| 2026.01.15 | ₩102,400 | ₩102,802 | ₩102,373 | ₩102,420 | +0.02% | 5.6만 |
|---|
| 2026.01.14 | ₩102,118 | ₩102,118 | ₩101,555 | ₩102,105 | -0.01% | 6.7만 |
|---|
| 2026.01.13 | ₩102,668 | ₩102,668 | ₩101,698 | ₩102,011 | -0.64% | 7.8만 |
|---|
| 2026.01.12 | ₩101,769 | ₩102,319 | ₩101,769 | ₩102,306 | +0.53% | 7.3만 |
|---|
| 2026.01.09 | ₩101,233 | ₩102,091 | ₩101,233 | ₩101,984 | +0.74% | 7.6만 |
|---|
| 2026.01.08 | ₩101,045 | ₩101,414 | ₩100,971 | ₩101,394 | +0.35% | 6.5만 |
|---|
| 2026.01.07 | ₩101,917 | ₩101,917 | ₩100,991 | ₩101,072 | -0.83% | 11.6만 |
|---|
| 2026.01.06 | ₩101,206 | ₩101,581 | ₩100,535 | ₩101,555 | +0.34% | 30.1만 |
|---|
| 2026.01.05 | ₩100,589 | ₩100,991 | ₩100,367 | ₩100,870 | +0.28% | 8.6만 |
|---|
| 2026.01.02 | ₩99,958 | ₩99,985 | ₩99,448 | ₩99,985 | +0.03% | 6.3만 |
|---|
| 2025.12.31 | ₩99,878 | ₩99,904 | ₩99,220 | ₩99,247 | -0.63% | 7.2만 |
|---|
| 2025.12.30 | ₩100,079 | ₩100,106 | ₩99,837 | ₩99,931 | -0.15% | 8.6만 |
|---|
| 2025.12.29 | ₩102,319 | ₩102,319 | ₩99,777 | ₩99,998 | -2.27% | 14.5만 |
|---|
| 2025.12.26 | ₩99,891 | ₩100,354 | ₩99,891 | ₩100,320 | +0.43% | 8.8만 |
|---|
| 2025.12.24 | ₩100,106 | ₩100,361 | ₩100,012 | ₩100,267 | +0.16% | 4.5만 |
|---|
| 2025.12.23 | ₩99,529 | ₩100,052 | ₩99,529 | ₩100,012 | +0.49% | 6.9만 |
|---|
| 2025.12.22 | ₩99,435 | ₩99,797 | ₩99,422 | ₩99,717 | +0.28% | 10.5만 |
|---|
| 2025.12.19 | ₩98,751 | ₩99,234 | ₩98,751 | ₩99,086 | +0.34% | 11.5만 |
|---|
| 2025.12.18 | ₩98,818 | ₩98,939 | ₩98,160 | ₩98,375 | -0.45% | 7.3만 |
|---|
| 2025.12.17 | ₩99,032 | ₩99,100 | ₩98,026 | ₩98,160 | -0.88% | 7.8만 |
|---|
| 2025.12.16 | ₩99,609 | ₩99,609 | ₩98,390 | ₩98,845 | -0.77% | 9.7만 |
|---|
| 2025.12.15 | ₩100,213 | ₩100,213 | ₩99,041 | ₩99,314 | -0.90% | 8.2만 |
|---|
| 2025.12.12 | ₩100,763 | ₩100,763 | ₩98,994 | ₩99,274 | -1.48% | 4.9만 |
|---|
| 2025.12.11 | ₩99,167 | ₩100,213 | ₩99,167 | ₩100,173 | +1.01% | 10.5만 |
|---|
| 2025.12.10 | ₩98,979 | ₩99,851 | ₩98,617 | ₩99,676 | +0.70% | 8.5만 |
|---|
| 2025.12.09 | ₩99,435 | ₩99,435 | ₩98,684 | ₩98,711 | -0.73% | 5.9만 |
|---|
| 2025.12.08 | ₩99,770 | ₩99,770 | ₩98,536 | ₩98,778 | -1.00% | 6.7만 |
|---|
| 2025.12.05 | ₩99,462 | ₩99,651 | ₩99,006 | ₩99,140 | -0.32% | 4.5만 |
|---|
| 2025.12.04 | ₩98,885 | ₩99,113 | ₩98,684 | ₩98,952 | +0.07% | 3.4만 |
|---|
| 2025.12.03 | ₩98,509 | ₩98,898 | ₩98,254 | ₩98,818 | +0.31% | 3.8만 |
|---|
| 2025.12.02 | ₩98,912 | ₩98,912 | ₩98,046 | ₩98,335 | -0.58% | 5.6만 |
|---|
| 2025.12.01 | ₩98,067 | ₩98,670 | ₩98,013 | ₩98,131 | +0.07% | 5.2만 |
|---|
| 2025.11.28 | ₩98,643 | ₩98,643 | ₩98,254 | ₩98,617 | -0.03% | 2.6만 |
|---|
| 2025.11.26 | ₩97,517 | ₩98,435 | ₩97,517 | ₩98,187 | +0.69% | 6.6만 |
|---|
| 2025.11.25 | ₩96,376 | ₩97,490 | ₩96,316 | ₩97,490 | +1.16% | 6.3만 |
|---|
| 2025.11.24 | ₩95,477 | ₩96,415 | ₩95,477 | ₩96,175 | +0.73% | 10.9만 |
|---|
| 2025.11.21 | ₩94,740 | ₩95,866 | ₩94,149 | ₩95,303 | +0.59% | 6.1만 |
|---|
| 2025.11.20 | ₩94,029 | ₩96,779 | ₩93,519 | ₩94,029 | 0.00% | 7.4만 |
|---|
| 2025.11.19 | ₩95,665 | ₩95,974 | ₩94,927 | ₩95,343 | -0.34% | 5.7만 |
|---|
| 2025.11.18 | ₩95,558 | ₩95,759 | ₩94,632 | ₩95,276 | -0.29% | 8.3만 |
|---|
| 2025.11.17 | ₩96,712 | ₩96,926 | ₩95,410 | ₩95,786 | -0.96% | 6.7만 |
|---|
| 2025.11.14 | ₩95,504 | ₩97,396 | ₩95,504 | ₩97,020 | +1.59% | 4.9만 |
|---|
| 2025.11.13 | ₩99,234 | ₩99,234 | ₩96,846 | ₩97,087 | -2.16% | 7.9만 |
|---|
| 2025.11.12 | ₩98,603 | ₩98,603 | ₩98,295 | ₩98,469 | -0.14% | 4.6만 |
|---|
| 2025.11.11 | ₩97,946 | ₩98,321 | ₩97,788 | ₩98,140 | +0.20% | 4.5만 |
|---|
| 2025.11.10 | ₩97,208 | ₩98,000 | ₩96,001 | ₩97,825 | +0.63% | 7.2만 |
|---|
| 2025.11.07 | ₩96,162 | ₩96,698 | ₩95,424 | ₩96,671 | +0.53% | 3.5만 |
|---|
| 2025.11.06 | ₩96,618 | ₩97,129 | ₩96,175 | ₩96,309 | -0.32% | 6.2만 |
|---|
| 2025.11.05 | ₩96,779 | ₩97,423 | ₩96,618 | ₩97,074 | +0.30% | 6.1만 |
|---|
| 2025.11.04 | ₩96,940 | ₩97,034 | ₩96,162 | ₩96,484 | -0.47% | 5.7만 |
|---|
| 2025.11.03 | ₩98,335 | ₩98,335 | ₩96,926 | ₩97,463 | -0.89% | 6.4만 |
|---|
| 2025.10.31 | ₩98,053 | ₩98,053 | ₩97,114 | ₩97,490 | -0.57% | 6.7만 |
|---|
| 2025.10.30 | ₩98,053 | ₩98,053 | ₩97,315 | ₩97,315 | -0.75% | 3.5만 |
|---|
| 2025.10.29 | ₩98,912 | ₩98,912 | ₩97,745 | ₩98,107 | -0.81% | 7.2만 |
|---|
| 2025.10.28 | ₩98,013 | ₩98,590 | ₩98,013 | ₩98,375 | +0.37% | 4.5만 |
|---|
| 2025.10.27 | ₩98,778 | ₩98,778 | ₩98,214 | ₩98,482 | -0.30% | 5.6만 |
|---|
| 2025.10.24 | ₩97,691 | ₩97,919 | ₩97,597 | ₩97,704 | +0.01% | 4.8만 |
|---|
| 2025.10.23 | ₩96,135 | ₩97,221 | ₩96,135 | ₩97,060 | +0.96% | 4.5만 |
|---|
| 2025.10.22 | ₩96,551 | ₩96,926 | ₩95,907 | ₩96,403 | -0.15% | 3.5만 |
|---|
| 2025.10.21 | ₩97,181 | ₩97,181 | ₩96,563 | ₩96,819 | -0.37% | 5.3만 |
|---|
| 2025.10.20 | ₩96,121 | ₩97,060 | ₩96,121 | ₩96,967 | +0.88% | 4.8만 |
|---|
| 2025.10.17 | ₩96,188 | ₩96,188 | ₩95,236 | ₩95,947 | -0.25% | 4.6만 |
|---|
| 2025.10.16 | ₩97,610 | ₩97,610 | ₩95,350 | ₩95,705 | -1.95% | 5.6만 |
|---|
| 2025.10.15 | ₩96,806 | ₩96,842 | ₩95,530 | ₩96,215 | -0.61% | 5만 |
|---|
| 2025.10.14 | ₩95,048 | ₩96,135 | ₩94,525 | ₩95,773 | +0.76% | 2.9만 |
|---|
| 2025.10.13 | ₩95,920 | ₩95,920 | ₩94,989 | ₩95,518 | -0.42% | 3.1만 |
|---|
| 2025.10.10 | ₩96,685 | ₩96,806 | ₩94,094 | ₩94,136 | -2.64% | 4.4만 |
|---|