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 | ₩112,648 | ₩112,862 | ₩112,100 | ₩112,755 | +0.09% | 7.8만 |
| 2026.10.08 | ₩111,672 | ₩112,127 | ₩111,525 | ₩111,846 | +0.16% | 19.3만 |
| 2026.10.07 | ₩112,314 | ₩112,327 | ₩111,812 | ₩112,194 | -0.11% | 8.8만 |
| 2026.10.06 | ₩113,478 | ₩113,478 | ₩112,929 | ₩113,009 | -0.41% | 5만 |
| 2026.10.05 | ₩111,605 | ₩114,148 | ₩111,605 | ₩112,581 | +0.87% | 8.7만 |
| 2026.10.02 | ₩111,873 | ₩112,271 | ₩111,538 | ₩112,006 | +0.12% | 6.4만 |
| 2026.10.01 | ₩111,003 | ₩111,231 | ₩110,295 | ₩111,110 | +0.10% | 8.8만 |
| 2026.09.30 | ₩111,445 | ₩111,846 | ₩110,081 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,081 |
| -1.22% |
| 13.3만 |
| 2026.09.29 | ₩111,726 | ₩111,726 | ₩111,043 | ₩111,485 | -0.22% | 9.8만 |
|---|
| 2026.09.28 | ₩111,913 | ₩112,274 | ₩111,431 | ₩111,752 | -0.14% | 10.7만 |
|---|
| 2026.09.25 | ₩112,501 | ₩112,608 | ₩111,822 | ₩112,515 | +0.01% | 12.6만 |
|---|
| 2026.09.24 | ₩111,779 | ₩112,033 | ₩111,364 | ₩111,873 | +0.08% | 10만 |
|---|
| 2026.09.23 | ₩113,036 | ₩113,036 | ₩111,980 | ₩112,073 | -0.85% | 8.5만 |
|---|
| 2026.09.22 | ₩113,210 | ₩113,377 | ₩112,876 | ₩113,170 | -0.04% | 10.6만 |
|---|
| 2026.09.21 | ₩112,220 | ₩113,564 | ₩112,220 | ₩113,411 | +1.06% | 8.5만 |
|---|
| 2026.09.18 | ₩112,247 | ₩112,247 | ₩111,763 | ₩112,180 | -0.06% | 5.6만 |
|---|
| 2026.09.17 | ₩112,261 | ₩112,688 | ₩112,261 | ₩112,434 | +0.15% | 3.9만 |
|---|
| 2026.09.16 | ₩112,060 | ₩112,688 | ₩110,654 | ₩111,298 | -0.68% | 7.8만 |
|---|
| 2026.09.15 | ₩112,541 | ₩112,541 | ₩111,685 | ₩111,940 | -0.53% | 7.8만 |
|---|
| 2026.09.14 | ₩112,448 | ₩112,889 | ₩112,040 | ₩112,394 | -0.05% | 8.9만 |
|---|
| 2026.09.11 | ₩113,197 | ₩113,404 | ₩113,030 | ₩113,197 | 0.00% | 7.8만 |
|---|
| 2026.09.10 | ₩112,381 | ₩113,143 | ₩112,113 | ₩112,220 | -0.14% | 8.3만 |
|---|
| 2026.09.09 | ₩113,531 | ₩113,671 | ₩112,983 | ₩113,157 | -0.33% | 10만 |
|---|
| 2026.09.08 | ₩114,347 | ₩114,922 | ₩113,745 | ₩113,852 | -0.43% | 9.6만 |
|---|
| 2026.09.04 | ₩114,253 | ₩114,708 | ₩114,226 | ₩114,534 | +0.25% | 16만 |
|---|
| 2026.09.03 | ₩113,758 | ₩114,641 | ₩113,758 | ₩114,534 | +0.68% | 8.9만 |
|---|
| 2026.09.02 | ₩112,983 | ₩113,585 | ₩112,983 | ₩113,544 | +0.50% | 9.4만 |
|---|
| 2026.09.01 | ₩113,076 | ₩113,411 | ₩112,648 | ₩112,795 | -0.25% | 10.6만 |
|---|
| 2026.08.31 | ₩114,039 | ₩114,039 | ₩113,357 | ₩113,611 | -0.38% | 9만 |
|---|
| 2026.08.28 | ₩114,347 | ₩114,882 | ₩113,946 | ₩114,066 | -0.25% | 6만 |
|---|
| 2026.08.27 | ₩114,320 | ₩114,614 | ₩114,079 | ₩114,507 | +0.16% | 5.4만 |
|---|
| 2026.08.26 | ₩113,745 | ₩114,414 | ₩113,745 | ₩114,200 | +0.40% | 9.3만 |
|---|
| 2026.08.25 | ₩114,253 | ₩114,253 | ₩113,638 | ₩114,173 | -0.07% | 6.7만 |
|---|
| 2026.08.24 | ₩114,026 | ₩114,079 | ₩113,544 | ₩113,705 | -0.28% | 9.2만 |
|---|
| 2026.08.21 | ₩114,347 | ₩114,347 | ₩113,839 | ₩114,119 | -0.20% | 10.1만 |
|---|
| 2026.08.20 | ₩113,758 | ₩114,173 | ₩113,491 | ₩113,518 | -0.21% | 7만 |
|---|
| 2026.08.19 | ₩114,574 | ₩114,668 | ₩114,093 | ₩114,186 | -0.34% | 6만 |
|---|
| 2026.08.18 | ₩114,654 | ₩114,654 | ₩113,692 | ₩113,705 | -0.83% | 5.8만 |
|---|
| 2026.08.17 | ₩115,323 | ₩115,323 | ₩114,775 | ₩114,882 | -0.38% | 5.9만 |
|---|
| 2026.08.14 | ₩115,497 | ₩115,497 | ₩114,975 | ₩115,189 | -0.27% | 5.5만 |
|---|
| 2026.08.13 | ₩114,922 | ₩115,330 | ₩114,788 | ₩115,149 | +0.20% | 6.6만 |
|---|
| 2026.08.12 | ₩115,082 | ₩115,256 | ₩114,356 | ₩114,654 | -0.37% | 6만 |
|---|
| 2026.08.11 | ₩114,507 | ₩114,641 | ₩114,099 | ₩114,226 | -0.25% | 10.8만 |
|---|
| 2026.08.10 | ₩114,654 | ₩114,654 | ₩113,906 | ₩114,267 | -0.34% | 5.4만 |
|---|
| 2026.08.07 | ₩113,758 | ₩114,648 | ₩113,758 | ₩114,454 | +0.61% | 9.7만 |
|---|
| 2026.08.06 | ₩114,267 | ₩114,267 | ₩113,544 | ₩113,651 | -0.54% | 10.4만 |
|---|
| 2026.08.05 | ₩114,775 | ₩114,775 | ₩113,718 | ₩113,718 | -0.92% | 18만 |
|---|
| 2026.08.04 | ₩112,501 | ₩114,133 | ₩112,501 | ₩114,026 | +1.36% | 5.8만 |
|---|
| 2026.08.03 | ₩111,659 | ₩112,521 | ₩111,271 | ₩112,474 | +0.73% | 10.1만 |
|---|
| 2026.07.31 | ₩111,137 | ₩111,137 | ₩109,753 | ₩110,923 | -0.19% | 5.3만 |
|---|
| 2026.07.30 | ₩109,933 | ₩110,736 | ₩109,637 | ₩110,682 | +0.68% | 4.8만 |
|---|
| 2026.07.29 | ₩109,532 | ₩112,769 | ₩108,877 | ₩109,060 | -0.43% | 13.4만 |
|---|
| 2026.07.28 | ₩109,679 | ₩110,616 | ₩109,679 | ₩110,361 | +0.62% | 3.7만 |
|---|
| 2026.07.27 | ₩111,351 | ₩111,351 | ₩109,717 | ₩110,241 | -1.00% | 10.7만 |
|---|
| 2026.07.24 | ₩110,656 | ₩110,656 | ₩109,800 | ₩110,040 | -0.56% | 6.3만 |
|---|
| 2026.07.23 | ₩110,107 | ₩110,375 | ₩109,425 | ₩109,867 | -0.22% | 9.4만 |
|---|
| 2026.07.22 | ₩110,803 | ₩111,215 | ₩110,763 | ₩110,830 | +0.02% | 4.1만 |
|---|
| 2026.07.21 | ₩110,455 | ₩110,883 | ₩110,027 | ₩110,816 | +0.33% | 7.2만 |
|---|
| 2026.07.20 | ₩110,535 | ₩110,549 | ₩109,572 | ₩109,679 | -0.77% | 9.4만 |
|---|
| 2026.07.17 | ₩109,760 | ₩110,509 | ₩109,452 | ₩110,107 | +0.32% | 7.1만 |
|---|
| 2026.07.16 | ₩111,070 | ₩111,271 | ₩110,509 | ₩110,990 | -0.07% | 4.4만 |
|---|
| 2026.07.15 | ₩111,512 | ₩111,512 | ₩110,616 | ₩111,324 | -0.17% | 12.9만 |
|---|
| 2026.07.14 | ₩111,003 | ₩111,445 | ₩110,661 | ₩110,950 | -0.05% | 7.8만 |
|---|
| 2026.07.13 | ₩111,204 | ₩112,809 | ₩110,335 | ₩110,375 | -0.75% | 6.7만 |
|---|
| 2026.07.10 | ₩111,538 | ₩111,538 | ₩110,589 | ₩111,418 | -0.11% | 8.3만 |
|---|
| 2026.07.09 | ₩110,535 | ₩111,070 | ₩110,200 | ₩110,883 | +0.31% | 5만 |
|---|
| 2026.07.08 | ₩110,308 | ₩110,830 | ₩109,053 | ₩110,081 | -0.21% | 6.6만 |
|---|
| 2026.07.07 | ₩111,565 | ₩112,076 | ₩110,308 | ₩110,602 | -0.86% | 6.7만 |
|---|
| 2026.07.06 | ₩111,164 | ₩112,133 | ₩111,046 | ₩111,726 | +0.51% | 10.6만 |
|---|
| 2026.07.02 | ₩111,150 | ₩111,699 | ₩109,833 | ₩110,696 | -0.41% | 46.7만 |
|---|
| 2026.07.01 | ₩110,000 | ₩111,110 | ₩110,000 | ₩110,361 | +0.33% | 65.1만 |
|---|
| 2026.06.30 | ₩110,616 | ₩110,977 | ₩110,147 | ₩110,723 | +0.10% | 16.7만 |
|---|
| 2026.06.29 | ₩109,639 | ₩110,321 | ₩109,185 | ₩110,281 | +0.59% | 9.5만 |
|---|
| 2026.06.26 | ₩109,425 | ₩109,987 | ₩108,930 | ₩109,974 | +0.50% | 9.9만 |
|---|
| 2026.06.25 | ₩110,348 | ₩110,494 | ₩109,332 | ₩109,800 | -0.50% | 21만 |
|---|
| 2026.06.24 | ₩109,733 | ₩109,994 | ₩108,944 | ₩109,358 | -0.34% | 7.7만 |
|---|
| 2026.06.23 | ₩109,051 | ₩109,987 | ₩109,011 | ₩109,318 | +0.25% | 7.1만 |
|---|
| 2026.06.22 | ₩111,873 | ₩111,913 | ₩111,271 | ₩111,471 | -0.36% | 5.9만 |
|---|
| 2026.06.18 | ₩111,271 | ₩111,619 | ₩111,144 | ₩111,405 | +0.12% | 7.6만 |
|---|
| 2026.06.17 | ₩111,752 | ₩112,969 | ₩110,161 | ₩110,361 | -1.24% | 6.2만 |
|---|
| 2026.06.16 | ₩112,474 | ₩112,488 | ₩111,485 | ₩111,619 | -0.76% | 5.1만 |
|---|
| 2026.06.15 | ₩112,568 | ₩112,996 | ₩111,779 | ₩112,087 | -0.43% | 6.1만 |
|---|
| 2026.06.12 | ₩110,268 | ₩111,084 | ₩109,820 | ₩110,736 | +0.42% | 10.3만 |
|---|
| 2026.06.11 | ₩108,609 | ₩110,295 | ₩108,128 | ₩110,107 | +1.38% | 5.9만 |
|---|
| 2026.06.10 | ₩108,917 | ₩109,505 | ₩107,713 | ₩107,727 | -1.09% | 8.9만 |
|---|
| 2026.06.09 | ₩110,121 | ₩110,602 | ₩107,272 | ₩109,385 | -0.67% | 5.8만 |
|---|
| 2026.06.08 | ₩110,214 | ₩110,214 | ₩109,023 | ₩109,171 | -0.95% | 6.2만 |
|---|
| 2026.06.05 | ₩110,776 | ₩111,418 | ₩108,650 | ₩108,650 | -1.92% | 8.4만 |
|---|
| 2026.06.04 | ₩111,244 | ₩111,913 | ₩111,085 | ₩111,766 | +0.47% | 7.3만 |
|---|
| 2026.06.03 | ₩111,993 | ₩111,993 | ₩111,092 | ₩111,171 | -0.73% | 6.3만 |
|---|
| 2026.06.02 | ₩111,391 | ₩112,381 | ₩111,391 | ₩111,953 | +0.50% | 5만 |
|---|
| 2026.06.01 | ₩111,458 | ₩111,645 | ₩110,783 | ₩111,431 | -0.02% | 7.2만 |
|---|
| 2026.05.29 | ₩111,592 | ₩112,287 | ₩111,070 | ₩111,458 | -0.12% | 8.3만 |
|---|
| 2026.05.28 | ₩110,950 | ₩111,251 | ₩110,241 | ₩111,164 | +0.19% | 7.4만 |
|---|
| 2026.05.27 | ₩111,003 | ₩111,418 | ₩110,575 | ₩110,763 | -0.22% | 5.5만 |
|---|
| 2026.05.26 | ₩110,589 | ₩111,003 | ₩110,535 | ₩110,896 | +0.28% | 6.2만 |
|---|
| 2026.05.22 | ₩109,893 | ₩110,000 | ₩109,485 | ₩109,693 | -0.18% | 3.4만 |
|---|
| 2026.05.21 | ₩108,382 | ₩109,452 | ₩108,128 | ₩109,372 | +0.91% | 6.5만 |
|---|
| 2026.05.20 | ₩108,061 | ₩108,977 | ₩107,553 | ₩108,917 | +0.79% | 12.6만 |
|---|
| 2026.05.19 | ₩107,994 | ₩108,034 | ₩107,178 | ₩107,513 | -0.45% | 16.5만 |
|---|
| 2026.05.18 | ₩108,476 | ₩108,823 | ₩107,687 | ₩108,315 | -0.15% | 7.9만 |
|---|
| 2026.05.15 | ₩108,890 | ₩108,890 | ₩108,034 | ₩108,141 | -0.69% | 10.6만 |
|---|
| 2026.05.14 | ₩109,599 | ₩110,107 | ₩109,459 | ₩109,826 | +0.21% | 6.7만 |
|---|
| 2026.05.13 | ₩108,930 | ₩109,425 | ₩108,609 | ₩109,305 | +0.34% | 5.6만 |
|---|
| 2026.05.12 | ₩108,636 | ₩108,904 | ₩107,747 | ₩108,783 | +0.14% | 6.3만 |
|---|
| 2026.05.11 | ₩109,358 | ₩109,546 | ₩109,205 | ₩109,332 | -0.02% | 5.7만 |
|---|
| 2026.05.08 | ₩108,997 | ₩109,332 | ₩108,904 | ₩109,278 | +0.26% | 6.9만 |
|---|
| 2026.05.07 | ₩109,826 | ₩109,826 | ₩108,255 | ₩108,864 | -0.88% | 9.4만 |
|---|
| 2026.05.06 | ₩109,131 | ₩109,425 | ₩108,651 | ₩109,358 | +0.21% | 5만 |
|---|
| 2026.05.05 | ₩107,312 | ₩108,021 | ₩107,125 | ₩107,874 | +0.52% | 10.4만 |
|---|
| 2026.05.04 | ₩106,777 | ₩107,326 | ₩106,175 | ₩106,523 | -0.24% | 7.6만 |
|---|
| 2026.05.01 | ₩107,553 | ₩107,780 | ₩107,152 | ₩107,152 | -0.37% | 4.1만 |
|---|
| 2026.04.30 | ₩105,788 | ₩107,245 | ₩105,788 | ₩107,112 | +1.25% | 4.8만 |
|---|
| 2026.04.29 | ₩106,256 | ₩106,256 | ₩105,226 | ₩105,627 | -0.59% | 11.5만 |
|---|
| 2026.04.28 | ₩106,429 | ₩106,429 | ₩105,654 | ₩106,028 | -0.38% | 5.8만 |
|---|
| 2026.04.27 | ₩106,550 | ₩106,657 | ₩106,242 | ₩106,389 | -0.15% | 5.3만 |
|---|
| 2026.04.24 | ₩106,429 | ₩106,550 | ₩105,828 | ₩106,470 | +0.04% | 5.1만 |
|---|
| 2026.04.23 | ₩106,470 | ₩106,470 | ₩104,905 | ₩105,888 | -0.55% | 3.5만 |
|---|
| 2026.04.22 | ₩106,002 | ₩106,429 | ₩106,002 | ₩106,376 | +0.35% | 4.4만 |
|---|
| 2026.04.21 | ₩106,657 | ₩106,938 | ₩105,453 | ₩105,681 | -0.92% | 8.5만 |
|---|
| 2026.04.20 | ₩106,951 | ₩106,951 | ₩106,336 | ₩106,710 | -0.23% | 8.2만 |
|---|
| 2026.04.17 | ₩105,895 | ₩107,272 | ₩105,895 | ₩106,791 | +0.85% | 12만 |
|---|
| 2026.04.16 | ₩105,520 | ₩105,560 | ₩105,019 | ₩105,560 | +0.04% | 9.3만 |
|---|
| 2026.04.15 | ₩105,105 | ₩105,186 | ₩104,657 | ₩105,132 | +0.03% | 6.6만 |
|---|
| 2026.04.14 | ₩104,490 | ₩105,052 | ₩104,229 | ₩105,039 | +0.52% | 13.7만 |
|---|
| 2026.04.13 | ₩102,885 | ₩104,009 | ₩102,471 | ₩103,902 | +0.99% | 7.7만 |
|---|
| 2026.04.10 | ₩103,514 | ₩103,875 | ₩102,912 | ₩103,059 | -0.44% | 5.3만 |
|---|
| 2026.04.09 | ₩102,538 | ₩103,407 | ₩102,284 | ₩103,180 | +0.63% | 17.5만 |
|---|
| 2026.04.08 | ₩102,217 | ₩102,926 | ₩102,157 | ₩102,832 | +0.60% | 5.2만 |
|---|
| 2026.04.07 | ₩99,395 | ₩99,823 | ₩98,780 | ₩99,769 | +0.38% | 10.6만 |
|---|
| 2026.04.06 | ₩99,756 | ₩99,983 | ₩99,309 | ₩99,983 | +0.23% | 8.1만 |
|---|
| 2026.04.02 | ₩97,991 | ₩99,609 | ₩97,777 | ₩99,328 | +1.36% | 8.9만 |
|---|
| 2026.04.01 | ₩99,328 | ₩99,983 | ₩99,181 | ₩99,368 | +0.04% | 7.6만 |
|---|
| 2026.03.31 | ₩96,479 | ₩98,673 | ₩96,479 | ₩98,673 | +2.27% | 9.7만 |
|---|
| 2026.03.30 | ₩97,322 | ₩97,322 | ₩95,423 | ₩95,824 | -1.54% | 7.2만 |
|---|
| 2026.03.27 | ₩97,576 | ₩97,576 | ₩96,006 | ₩96,252 | -1.36% | 7.1만 |
|---|
| 2026.03.26 | ₩98,566 | ₩98,920 | ₩97,369 | ₩97,456 | -1.13% | 9.1만 |
|---|
| 2026.03.25 | ₩99,796 | ₩99,796 | ₩98,646 | ₩99,167 | -0.63% | 5.3만 |
|---|
| 2026.03.24 | ₩97,857 | ₩98,967 | ₩97,522 | ₩98,291 | +0.44% | 8.3만 |
|---|
| 2026.03.23 | ₩98,526 | ₩99,716 | ₩98,439 | ₩98,633 | +0.11% | 8.5만 |
|---|
| 2026.03.20 | ₩98,594 | ₩98,594 | ₩96,560 | ₩97,148 | -1.47% | 10.3만 |
|---|
| 2026.03.19 | ₩98,419 | ₩99,381 | ₩97,904 | ₩98,994 | +0.58% | 9만 |
|---|
| 2026.03.18 | ₩100,879 | ₩100,879 | ₩99,034 | ₩99,087 | -1.78% | 5.5만 |
|---|
| 2026.03.17 | ₩100,371 | ₩100,946 | ₩100,358 | ₩100,491 | +0.12% | 7만 |
|---|
| 2026.03.16 | ₩99,957 | ₩100,351 | ₩99,716 | ₩100,077 | +0.12% | 5.4만 |
|---|
| 2026.03.13 | ₩99,609 | ₩100,304 | ₩98,683 | ₩98,846 | -0.77% | 11.8만 |
|---|
| 2026.03.12 | ₩100,652 | ₩100,652 | ₩99,435 | ₩99,475 | -1.17% | 8.6만 |
|---|
| 2026.03.11 | ₩100,946 | ₩101,367 | ₩100,612 | ₩101,147 | +0.20% | 2.6만 |
|---|
| 2026.03.10 | ₩101,468 | ₩102,551 | ₩101,053 | ₩101,281 | -0.18% | 6.9만 |
|---|
| 2026.03.09 | ₩100,572 | ₩101,548 | ₩98,659 | ₩101,414 | +0.84% | 9.8만 |
|---|
| 2026.03.06 | ₩101,093 | ₩101,093 | ₩99,970 | ₩100,705 | -0.38% | 11.2만 |
|---|
| 2026.03.05 | ₩102,912 | ₩102,912 | ₩101,133 | ₩101,989 | -0.90% | 8.8만 |
|---|
| 2026.03.04 | ₩103,300 | ₩103,474 | ₩102,491 | ₩103,273 | -0.03% | 9만 |
|---|
| 2026.03.03 | ₩102,979 | ₩103,180 | ₩100,746 | ₩102,912 | -0.06% | 11.6만 |
|---|
| 2026.03.02 | ₩103,929 | ₩104,785 | ₩103,313 | ₩104,477 | +0.53% | 4.4만 |
|---|
| 2026.02.27 | ₩104,958 | ₩105,159 | ₩104,303 | ₩105,159 | +0.19% | 13.1만 |
|---|
| 2026.02.26 | ₩105,828 | ₩105,828 | ₩104,457 | ₩105,253 | -0.54% | 4.6만 |
|---|
| 2026.02.25 | ₩105,146 | ₩105,547 | ₩104,865 | ₩105,400 | +0.24% | 9.4만 |
|---|
| 2026.02.24 | ₩104,517 | ₩104,865 | ₩103,888 | ₩104,651 | +0.13% | 5.1만 |
|---|
| 2026.02.23 | ₩105,092 | ₩105,092 | ₩103,661 | ₩103,995 | -1.04% | 11.1만 |
|---|
| 2026.02.20 | ₩103,768 | ₩105,039 | ₩103,768 | ₩104,998 | +1.19% | 7.9만 |
|---|
| 2026.02.19 | ₩103,781 | ₩104,209 | ₩103,695 | ₩104,196 | +0.40% | 5.2만 |
|---|
| 2026.02.18 | ₩104,450 | ₩105,199 | ₩104,018 | ₩104,383 | -0.06% | 5.4만 |
|---|
| 2026.02.17 | ₩103,353 | ₩104,169 | ₩102,825 | ₩103,929 | +0.56% | 6.3만 |
|---|
| 2026.02.13 | ₩103,955 | ₩104,316 | ₩102,939 | ₩103,902 | -0.05% | 8.3만 |
|---|
| 2026.02.12 | ₩105,614 | ₩105,614 | ₩103,313 | ₩103,527 | -1.98% | 6만 |
|---|
| 2026.02.11 | ₩105,279 | ₩105,493 | ₩104,544 | ₩104,985 | -0.28% | 6.4만 |
|---|
| 2026.02.10 | ₩104,972 | ₩105,172 | ₩104,718 | ₩104,758 | -0.20% | 5만 |
|---|
| 2026.02.09 | ₩104,611 | ₩105,012 | ₩104,156 | ₩104,811 | +0.19% | 4.6만 |
|---|
| 2026.02.06 | ₩103,099 | ₩104,290 | ₩102,740 | ₩104,183 | +1.05% | 9.7만 |
|---|
| 2026.02.05 | ₩102,832 | ₩102,832 | ₩101,775 | ₩101,976 | -0.83% | 14.5만 |
|---|
| 2026.02.04 | ₩103,153 | ₩103,822 | ₩102,511 | ₩103,434 | +0.27% | 6.4만 |
|---|
| 2026.02.03 | ₩103,808 | ₩103,808 | ₩102,163 | ₩103,006 | -0.77% | 9.2만 |
|---|
| 2026.02.02 | ₩102,752 | ₩103,233 | ₩102,364 | ₩103,113 | +0.35% | 6.3만 |
|---|
| 2026.01.30 | ₩103,902 | ₩103,902 | ₩101,882 | ₩102,364 | -1.48% | 5.2만 |
|---|
| 2026.01.29 | ₩103,715 | ₩103,715 | ₩102,150 | ₩103,380 | -0.32% | 8.5만 |
|---|
| 2026.01.28 | ₩103,434 | ₩103,567 | ₩102,966 | ₩103,233 | -0.19% | 5.7만 |
|---|
| 2026.01.27 | ₩102,952 | ₩103,446 | ₩102,952 | ₩103,394 | +0.43% | 7.2만 |
|---|
| 2026.01.26 | ₩102,712 | ₩103,099 | ₩102,705 | ₩102,712 | 0.00% | 5.6만 |
|---|
| 2026.01.23 | ₩102,631 | ₩102,631 | ₩101,976 | ₩102,310 | -0.31% | 5.5만 |
|---|
| 2026.01.22 | ₩102,417 | ₩102,685 | ₩102,096 | ₩102,217 | -0.20% | 9.6만 |
|---|
| 2026.01.21 | ₩100,719 | ₩102,364 | ₩100,719 | ₩101,749 | +1.02% | 7.7만 |
|---|
| 2026.01.20 | ₩100,304 | ₩101,468 | ₩99,957 | ₩100,465 | +0.16% | 12.9만 |
|---|
| 2026.01.16 | ₩102,350 | ₩102,350 | ₩101,782 | ₩102,029 | -0.31% | 10.2만 |
|---|
| 2026.01.15 | ₩102,083 | ₩102,484 | ₩102,056 | ₩102,103 | +0.02% | 5.6만 |
|---|
| 2026.01.14 | ₩101,802 | ₩101,802 | ₩101,240 | ₩101,789 | -0.01% | 6.7만 |
|---|
| 2026.01.13 | ₩102,350 | ₩102,350 | ₩101,384 | ₩101,695 | -0.64% | 7.8만 |
|---|
| 2026.01.12 | ₩101,454 | ₩102,003 | ₩101,454 | ₩101,989 | +0.53% | 7.3만 |
|---|
| 2026.01.09 | ₩100,919 | ₩101,775 | ₩100,919 | ₩101,668 | +0.74% | 7.6만 |
|---|
| 2026.01.08 | ₩100,732 | ₩101,100 | ₩100,659 | ₩101,080 | +0.35% | 6.5만 |
|---|
| 2026.01.07 | ₩101,602 | ₩101,602 | ₩100,679 | ₩100,759 | -0.83% | 11.6만 |
|---|
| 2026.01.06 | ₩100,893 | ₩101,267 | ₩100,224 | ₩101,240 | +0.34% | 30.1만 |
|---|
| 2026.01.05 | ₩100,278 | ₩100,679 | ₩100,057 | ₩100,558 | +0.28% | 8.6만 |
|---|
| 2026.01.02 | ₩99,649 | ₩99,676 | ₩99,141 | ₩99,676 | +0.03% | 6.3만 |
|---|
| 2025.12.31 | ₩99,569 | ₩99,595 | ₩98,913 | ₩98,940 | -0.63% | 7.2만 |
|---|
| 2025.12.30 | ₩99,769 | ₩99,796 | ₩99,529 | ₩99,622 | -0.15% | 8.6만 |
|---|
| 2025.12.29 | ₩102,003 | ₩102,003 | ₩99,468 | ₩99,689 | -2.27% | 14.5만 |
|---|
| 2025.12.26 | ₩99,582 | ₩100,043 | ₩99,582 | ₩100,010 | +0.43% | 8.8만 |
|---|
| 2025.12.24 | ₩99,796 | ₩100,050 | ₩99,702 | ₩99,957 | +0.16% | 4.5만 |
|---|
| 2025.12.23 | ₩99,221 | ₩99,743 | ₩99,221 | ₩99,702 | +0.49% | 6.9만 |
|---|
| 2025.12.22 | ₩99,127 | ₩99,488 | ₩99,114 | ₩99,408 | +0.28% | 10.5만 |
|---|
| 2025.12.19 | ₩98,445 | ₩98,927 | ₩98,445 | ₩98,780 | +0.34% | 11.5만 |
|---|
| 2025.12.18 | ₩98,512 | ₩98,633 | ₩97,857 | ₩98,071 | -0.45% | 7.3만 |
|---|
| 2025.12.17 | ₩98,726 | ₩98,793 | ₩97,723 | ₩97,857 | -0.88% | 7.8만 |
|---|
| 2025.12.16 | ₩99,301 | ₩99,301 | ₩98,086 | ₩98,539 | -0.77% | 9.7만 |
|---|
| 2025.12.15 | ₩99,903 | ₩99,903 | ₩98,734 | ₩99,007 | -0.90% | 8.2만 |
|---|
| 2025.12.12 | ₩100,451 | ₩100,451 | ₩98,687 | ₩98,967 | -1.48% | 4.9만 |
|---|
| 2025.12.11 | ₩98,860 | ₩99,903 | ₩98,860 | ₩99,863 | +1.01% | 10.5만 |
|---|
| 2025.12.10 | ₩98,673 | ₩99,542 | ₩98,312 | ₩99,368 | +0.70% | 8.5만 |
|---|
| 2025.12.09 | ₩99,127 | ₩99,127 | ₩98,378 | ₩98,405 | -0.73% | 5.9만 |
|---|
| 2025.12.08 | ₩99,462 | ₩99,462 | ₩98,231 | ₩98,472 | -1.00% | 6.7만 |
|---|
| 2025.12.05 | ₩99,154 | ₩99,343 | ₩98,699 | ₩98,833 | -0.32% | 4.5만 |
|---|
| 2025.12.04 | ₩98,579 | ₩98,806 | ₩98,378 | ₩98,646 | +0.07% | 3.4만 |
|---|
| 2025.12.03 | ₩98,205 | ₩98,592 | ₩97,950 | ₩98,512 | +0.31% | 3.8만 |
|---|
| 2025.12.02 | ₩98,606 | ₩98,606 | ₩97,743 | ₩98,031 | -0.58% | 5.6만 |
|---|
| 2025.12.01 | ₩97,763 | ₩98,365 | ₩97,710 | ₩97,827 | +0.07% | 5.2만 |
|---|
| 2025.11.28 | ₩98,338 | ₩98,338 | ₩97,950 | ₩98,312 | -0.03% | 2.6만 |
|---|
| 2025.11.26 | ₩97,215 | ₩98,131 | ₩97,215 | ₩97,884 | +0.69% | 6.6만 |
|---|
| 2025.11.25 | ₩96,078 | ₩97,188 | ₩96,018 | ₩97,188 | +1.16% | 6.3만 |
|---|
| 2025.11.24 | ₩95,182 | ₩96,117 | ₩95,182 | ₩95,877 | +0.73% | 10.9만 |
|---|
| 2025.11.21 | ₩94,446 | ₩95,570 | ₩93,858 | ₩95,008 | +0.59% | 6.1만 |
|---|
| 2025.11.20 | ₩93,738 | ₩96,479 | ₩93,229 | ₩93,738 | 0.00% | 7.4만 |
|---|
| 2025.11.19 | ₩95,369 | ₩95,677 | ₩94,634 | ₩95,048 | -0.34% | 5.7만 |
|---|
| 2025.11.18 | ₩95,262 | ₩95,463 | ₩94,339 | ₩94,981 | -0.29% | 8.3만 |
|---|
| 2025.11.17 | ₩96,412 | ₩96,626 | ₩95,115 | ₩95,490 | -0.96% | 6.7만 |
|---|
| 2025.11.14 | ₩95,209 | ₩97,095 | ₩95,209 | ₩96,720 | +1.59% | 4.9만 |
|---|
| 2025.11.13 | ₩98,927 | ₩98,927 | ₩96,546 | ₩96,787 | -2.16% | 7.9만 |
|---|
| 2025.11.12 | ₩98,298 | ₩98,298 | ₩97,991 | ₩98,164 | -0.14% | 4.6만 |
|---|
| 2025.11.11 | ₩97,643 | ₩98,017 | ₩97,485 | ₩97,837 | +0.20% | 4.5만 |
|---|
| 2025.11.10 | ₩96,907 | ₩97,696 | ₩95,704 | ₩97,522 | +0.63% | 7.2만 |
|---|
| 2025.11.07 | ₩95,864 | ₩96,399 | ₩95,129 | ₩96,372 | +0.53% | 3.5만 |
|---|
| 2025.11.06 | ₩96,319 | ₩96,828 | ₩95,877 | ₩96,011 | -0.32% | 6.2만 |
|---|
| 2025.11.05 | ₩96,479 | ₩97,121 | ₩96,319 | ₩96,774 | +0.30% | 6.1만 |
|---|
| 2025.11.04 | ₩96,640 | ₩96,733 | ₩95,864 | ₩96,185 | -0.47% | 5.7만 |
|---|
| 2025.11.03 | ₩98,031 | ₩98,031 | ₩96,626 | ₩97,161 | -0.89% | 6.4만 |
|---|
| 2025.10.31 | ₩97,750 | ₩97,750 | ₩96,814 | ₩97,188 | -0.57% | 6.7만 |
|---|
| 2025.10.30 | ₩97,750 | ₩97,750 | ₩97,014 | ₩97,014 | -0.75% | 3.5만 |
|---|
| 2025.10.29 | ₩98,606 | ₩98,606 | ₩97,442 | ₩97,803 | -0.81% | 7.2만 |
|---|
| 2025.10.28 | ₩97,710 | ₩98,285 | ₩97,710 | ₩98,071 | +0.37% | 4.5만 |
|---|
| 2025.10.27 | ₩98,472 | ₩98,472 | ₩97,910 | ₩98,178 | -0.30% | 5.6만 |
|---|
| 2025.10.24 | ₩97,389 | ₩97,616 | ₩97,295 | ₩97,402 | +0.01% | 4.8만 |
|---|
| 2025.10.23 | ₩95,837 | ₩96,921 | ₩95,837 | ₩96,760 | +0.96% | 4.5만 |
|---|
| 2025.10.22 | ₩96,252 | ₩96,626 | ₩95,610 | ₩96,105 | -0.15% | 3.5만 |
|---|
| 2025.10.21 | ₩96,881 | ₩96,881 | ₩96,264 | ₩96,519 | -0.37% | 5.3만 |
|---|
| 2025.10.20 | ₩95,824 | ₩96,760 | ₩95,824 | ₩96,667 | +0.88% | 4.8만 |
|---|
| 2025.10.17 | ₩95,891 | ₩95,891 | ₩94,941 | ₩95,650 | -0.25% | 4.6만 |
|---|
| 2025.10.16 | ₩97,308 | ₩97,308 | ₩95,055 | ₩95,409 | -1.95% | 5.6만 |
|---|
| 2025.10.15 | ₩96,506 | ₩96,542 | ₩95,234 | ₩95,918 | -0.61% | 5만 |
|---|
| 2025.10.14 | ₩94,754 | ₩95,837 | ₩94,232 | ₩95,476 | +0.76% | 2.9만 |
|---|
| 2025.10.13 | ₩95,623 | ₩95,623 | ₩94,695 | ₩95,222 | -0.42% | 3.1만 |
|---|
| 2025.10.10 | ₩96,386 | ₩96,506 | ₩93,803 | ₩93,845 | -2.64% | 4.4만 |
|---|