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 | ₩112,824 | ₩113,039 | ₩112,275 | ₩112,932 | +0.09% | 7.8만 |
| 2026.10.08 | ₩111,847 | ₩112,302 | ₩111,699 | ₩112,021 | +0.16% | 19.3만 |
| 2026.10.07 | ₩112,490 | ₩112,503 | ₩111,987 | ₩112,369 | -0.11% | 8.8만 |
| 2026.10.06 | ₩113,655 | ₩113,655 | ₩113,106 | ₩113,186 | -0.41% | 5만 |
| 2026.10.05 | ₩111,780 | ₩114,326 | ₩111,780 | ₩112,757 | +0.87% | 8.7만 |
| 2026.10.02 | ₩112,048 | ₩112,447 | ₩111,713 | ₩112,181 | +0.12% | 6.4만 |
| 2026.10.01 | ₩111,177 | ₩111,405 | ₩110,467 | ₩111,284 | +0.10% | 8.8만 |
| 2026.09.30 | ₩111,619 | ₩112,021 | ₩110,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,253 |
| -1.22% |
| 13.3만 |
| 2026.09.29 | ₩111,900 | ₩111,900 | ₩111,217 | ₩111,659 | -0.22% | 9.8만 |
|---|
| 2026.09.28 | ₩112,088 | ₩112,449 | ₩111,605 | ₩111,927 | -0.14% | 10.7만 |
|---|
| 2026.09.25 | ₩112,677 | ₩112,784 | ₩111,997 | ₩112,690 | +0.01% | 12.6만 |
|---|
| 2026.09.24 | ₩111,954 | ₩112,208 | ₩111,538 | ₩112,048 | +0.08% | 10만 |
|---|
| 2026.09.23 | ₩113,213 | ₩113,213 | ₩112,155 | ₩112,248 | -0.85% | 8.5만 |
|---|
| 2026.09.22 | ₩113,387 | ₩113,554 | ₩113,052 | ₩113,347 | -0.04% | 10.6만 |
|---|
| 2026.09.21 | ₩112,396 | ₩113,742 | ₩112,396 | ₩113,588 | +1.06% | 8.5만 |
|---|
| 2026.09.18 | ₩112,423 | ₩112,423 | ₩111,938 | ₩112,356 | -0.06% | 5.6만 |
|---|
| 2026.09.17 | ₩112,436 | ₩112,865 | ₩112,436 | ₩112,610 | +0.15% | 3.9만 |
|---|
| 2026.09.16 | ₩112,235 | ₩112,865 | ₩110,827 | ₩111,472 | -0.68% | 7.8만 |
|---|
| 2026.09.15 | ₩112,717 | ₩112,717 | ₩111,860 | ₩112,114 | -0.53% | 7.8만 |
|---|
| 2026.09.14 | ₩112,623 | ₩113,066 | ₩112,215 | ₩112,570 | -0.05% | 8.9만 |
|---|
| 2026.09.11 | ₩113,374 | ₩113,581 | ₩113,206 | ₩113,374 | 0.00% | 7.8만 |
|---|
| 2026.09.10 | ₩112,557 | ₩113,320 | ₩112,289 | ₩112,396 | -0.14% | 8.3만 |
|---|
| 2026.09.09 | ₩113,708 | ₩113,849 | ₩113,159 | ₩113,333 | -0.33% | 10만 |
|---|
| 2026.09.08 | ₩114,526 | ₩115,102 | ₩113,923 | ₩114,030 | -0.43% | 9.6만 |
|---|
| 2026.09.04 | ₩114,432 | ₩114,887 | ₩114,405 | ₩114,713 | +0.25% | 16만 |
|---|
| 2026.09.03 | ₩113,936 | ₩114,820 | ₩113,936 | ₩114,713 | +0.68% | 8.9만 |
|---|
| 2026.09.02 | ₩113,159 | ₩113,762 | ₩113,159 | ₩113,722 | +0.50% | 9.4만 |
|---|
| 2026.09.01 | ₩113,253 | ₩113,588 | ₩112,824 | ₩112,972 | -0.25% | 10.6만 |
|---|
| 2026.08.31 | ₩114,217 | ₩114,217 | ₩113,534 | ₩113,789 | -0.38% | 9만 |
|---|
| 2026.08.28 | ₩114,526 | ₩115,061 | ₩114,124 | ₩114,244 | -0.25% | 6만 |
|---|
| 2026.08.27 | ₩114,499 | ₩114,793 | ₩114,258 | ₩114,686 | +0.16% | 5.4만 |
|---|
| 2026.08.26 | ₩113,923 | ₩114,593 | ₩113,923 | ₩114,378 | +0.40% | 9.3만 |
|---|
| 2026.08.25 | ₩114,432 | ₩114,432 | ₩113,816 | ₩114,351 | -0.07% | 6.7만 |
|---|
| 2026.08.24 | ₩114,204 | ₩114,258 | ₩113,722 | ₩113,883 | -0.28% | 9.2만 |
|---|
| 2026.08.21 | ₩114,526 | ₩114,526 | ₩114,017 | ₩114,298 | -0.20% | 10.1만 |
|---|
| 2026.08.20 | ₩113,936 | ₩114,351 | ₩113,668 | ₩113,695 | -0.21% | 7만 |
|---|
| 2026.08.19 | ₩114,753 | ₩114,847 | ₩114,271 | ₩114,365 | -0.34% | 6만 |
|---|
| 2026.08.18 | ₩114,834 | ₩114,834 | ₩113,869 | ₩113,883 | -0.83% | 5.8만 |
|---|
| 2026.08.17 | ₩115,503 | ₩115,503 | ₩114,954 | ₩115,061 | -0.38% | 5.9만 |
|---|
| 2026.08.14 | ₩115,677 | ₩115,677 | ₩115,155 | ₩115,369 | -0.27% | 5.5만 |
|---|
| 2026.08.13 | ₩115,102 | ₩115,510 | ₩114,968 | ₩115,329 | +0.20% | 6.6만 |
|---|
| 2026.08.12 | ₩115,262 | ₩115,436 | ₩114,535 | ₩114,834 | -0.37% | 6만 |
|---|
| 2026.08.11 | ₩114,686 | ₩114,820 | ₩114,278 | ₩114,405 | -0.25% | 10.8만 |
|---|
| 2026.08.10 | ₩114,834 | ₩114,834 | ₩114,084 | ₩114,445 | -0.34% | 5.4만 |
|---|
| 2026.08.07 | ₩113,936 | ₩114,827 | ₩113,936 | ₩114,633 | +0.61% | 9.7만 |
|---|
| 2026.08.06 | ₩114,445 | ₩114,445 | ₩113,722 | ₩113,829 | -0.54% | 10.4만 |
|---|
| 2026.08.05 | ₩114,954 | ₩114,954 | ₩113,896 | ₩113,896 | -0.92% | 18만 |
|---|
| 2026.08.04 | ₩112,677 | ₩114,311 | ₩112,677 | ₩114,204 | +1.36% | 5.8만 |
|---|
| 2026.08.03 | ₩111,833 | ₩112,697 | ₩111,445 | ₩112,650 | +0.73% | 10.1만 |
|---|
| 2026.07.31 | ₩111,311 | ₩111,311 | ₩109,924 | ₩111,096 | -0.19% | 5.3만 |
|---|
| 2026.07.30 | ₩110,105 | ₩110,909 | ₩109,808 | ₩110,855 | +0.68% | 4.8만 |
|---|
| 2026.07.29 | ₩109,703 | ₩112,945 | ₩109,047 | ₩109,231 | -0.43% | 13.4만 |
|---|
| 2026.07.28 | ₩109,851 | ₩110,788 | ₩109,851 | ₩110,534 | +0.62% | 3.7만 |
|---|
| 2026.07.27 | ₩111,525 | ₩111,525 | ₩109,888 | ₩110,413 | -1.00% | 10.7만 |
|---|
| 2026.07.24 | ₩110,829 | ₩110,829 | ₩109,971 | ₩110,212 | -0.56% | 6.3만 |
|---|
| 2026.07.23 | ₩110,279 | ₩110,547 | ₩109,596 | ₩110,038 | -0.22% | 9.4만 |
|---|
| 2026.07.22 | ₩110,976 | ₩111,388 | ₩110,936 | ₩111,003 | +0.02% | 4.1만 |
|---|
| 2026.07.21 | ₩110,628 | ₩111,056 | ₩110,199 | ₩110,989 | +0.33% | 7.2만 |
|---|
| 2026.07.20 | ₩110,708 | ₩110,721 | ₩109,744 | ₩109,851 | -0.77% | 9.4만 |
|---|
| 2026.07.17 | ₩109,931 | ₩110,681 | ₩109,623 | ₩110,279 | +0.32% | 7.1만 |
|---|
| 2026.07.16 | ₩111,244 | ₩111,445 | ₩110,681 | ₩111,163 | -0.07% | 4.4만 |
|---|
| 2026.07.15 | ₩111,686 | ₩111,686 | ₩110,788 | ₩111,498 | -0.17% | 12.9만 |
|---|
| 2026.07.14 | ₩111,177 | ₩111,619 | ₩110,834 | ₩111,123 | -0.05% | 7.8만 |
|---|
| 2026.07.13 | ₩111,378 | ₩112,985 | ₩110,507 | ₩110,547 | -0.75% | 6.7만 |
|---|
| 2026.07.10 | ₩111,713 | ₩111,713 | ₩110,762 | ₩111,592 | -0.11% | 8.3만 |
|---|
| 2026.07.09 | ₩110,708 | ₩111,244 | ₩110,372 | ₩111,056 | +0.31% | 5만 |
|---|
| 2026.07.08 | ₩110,480 | ₩111,003 | ₩109,224 | ₩110,253 | -0.21% | 6.6만 |
|---|
| 2026.07.07 | ₩111,739 | ₩112,251 | ₩110,480 | ₩110,775 | -0.86% | 6.7만 |
|---|
| 2026.07.06 | ₩111,338 | ₩112,309 | ₩111,220 | ₩111,900 | +0.51% | 10.6만 |
|---|
| 2026.07.02 | ₩111,324 | ₩111,873 | ₩110,005 | ₩110,869 | -0.41% | 46.7만 |
|---|
| 2026.07.01 | ₩110,172 | ₩111,284 | ₩110,172 | ₩110,534 | +0.33% | 65.1만 |
|---|
| 2026.06.30 | ₩110,788 | ₩111,150 | ₩110,320 | ₩110,896 | +0.10% | 16.7만 |
|---|
| 2026.06.29 | ₩109,811 | ₩110,494 | ₩109,355 | ₩110,454 | +0.59% | 9.5만 |
|---|
| 2026.06.26 | ₩109,596 | ₩110,159 | ₩109,101 | ₩110,145 | +0.50% | 9.9만 |
|---|
| 2026.06.25 | ₩110,520 | ₩110,667 | ₩109,502 | ₩109,971 | -0.50% | 21만 |
|---|
| 2026.06.24 | ₩109,904 | ₩110,166 | ₩109,114 | ₩109,529 | -0.34% | 7.7만 |
|---|
| 2026.06.23 | ₩109,221 | ₩110,159 | ₩109,181 | ₩109,489 | +0.25% | 7.1만 |
|---|
| 2026.06.22 | ₩112,048 | ₩112,088 | ₩111,445 | ₩111,646 | -0.36% | 5.9만 |
|---|
| 2026.06.18 | ₩111,445 | ₩111,793 | ₩111,317 | ₩111,579 | +0.12% | 7.6만 |
|---|
| 2026.06.17 | ₩111,927 | ₩113,146 | ₩110,333 | ₩110,534 | -1.24% | 6.2만 |
|---|
| 2026.06.16 | ₩112,650 | ₩112,664 | ₩111,659 | ₩111,793 | -0.76% | 5.1만 |
|---|
| 2026.06.15 | ₩112,744 | ₩113,173 | ₩111,954 | ₩112,262 | -0.43% | 6.1만 |
|---|
| 2026.06.12 | ₩110,440 | ₩111,257 | ₩109,991 | ₩110,909 | +0.42% | 10.3만 |
|---|
| 2026.06.11 | ₩108,779 | ₩110,467 | ₩108,297 | ₩110,279 | +1.38% | 5.9만 |
|---|
| 2026.06.10 | ₩109,087 | ₩109,677 | ₩107,882 | ₩107,895 | -1.09% | 8.9만 |
|---|
| 2026.06.09 | ₩110,293 | ₩110,775 | ₩107,440 | ₩109,556 | -0.67% | 5.8만 |
|---|
| 2026.06.08 | ₩110,387 | ₩110,387 | ₩109,193 | ₩109,342 | -0.95% | 6.2만 |
|---|
| 2026.06.05 | ₩110,949 | ₩111,592 | ₩108,819 | ₩108,819 | -1.92% | 8.4만 |
|---|
| 2026.06.04 | ₩111,418 | ₩112,088 | ₩111,259 | ₩111,940 | +0.47% | 7.3만 |
|---|
| 2026.06.03 | ₩112,168 | ₩112,168 | ₩111,265 | ₩111,344 | -0.73% | 6.3만 |
|---|
| 2026.06.02 | ₩111,565 | ₩112,557 | ₩111,565 | ₩112,128 | +0.50% | 5만 |
|---|
| 2026.06.01 | ₩111,632 | ₩111,820 | ₩110,956 | ₩111,605 | -0.02% | 7.2만 |
|---|
| 2026.05.29 | ₩111,766 | ₩112,463 | ₩111,244 | ₩111,632 | -0.12% | 8.3만 |
|---|
| 2026.05.28 | ₩111,123 | ₩111,425 | ₩110,413 | ₩111,338 | +0.19% | 7.4만 |
|---|
| 2026.05.27 | ₩111,177 | ₩111,592 | ₩110,748 | ₩110,936 | -0.22% | 5.5만 |
|---|
| 2026.05.26 | ₩110,762 | ₩111,177 | ₩110,708 | ₩111,070 | +0.28% | 6.2만 |
|---|
| 2026.05.22 | ₩110,065 | ₩110,172 | ₩109,657 | ₩109,864 | -0.18% | 3.4만 |
|---|
| 2026.05.21 | ₩108,551 | ₩109,623 | ₩108,297 | ₩109,543 | +0.91% | 6.5만 |
|---|
| 2026.05.20 | ₩108,230 | ₩109,148 | ₩107,721 | ₩109,087 | +0.79% | 12.6만 |
|---|
| 2026.05.19 | ₩108,163 | ₩108,203 | ₩107,346 | ₩107,681 | -0.45% | 16.5만 |
|---|
| 2026.05.18 | ₩108,645 | ₩108,993 | ₩107,855 | ₩108,484 | -0.15% | 7.9만 |
|---|
| 2026.05.15 | ₩109,060 | ₩109,060 | ₩108,203 | ₩108,310 | -0.69% | 10.6만 |
|---|
| 2026.05.14 | ₩109,770 | ₩110,279 | ₩109,630 | ₩109,998 | +0.21% | 6.7만 |
|---|
| 2026.05.13 | ₩109,101 | ₩109,596 | ₩108,779 | ₩109,476 | +0.34% | 5.6만 |
|---|
| 2026.05.12 | ₩108,806 | ₩109,074 | ₩107,915 | ₩108,953 | +0.14% | 6.3만 |
|---|
| 2026.05.11 | ₩109,529 | ₩109,717 | ₩109,375 | ₩109,502 | -0.02% | 5.7만 |
|---|
| 2026.05.08 | ₩109,168 | ₩109,502 | ₩109,074 | ₩109,449 | +0.26% | 6.9만 |
|---|
| 2026.05.07 | ₩109,998 | ₩109,998 | ₩108,424 | ₩109,034 | -0.88% | 9.4만 |
|---|
| 2026.05.06 | ₩109,302 | ₩109,596 | ₩108,821 | ₩109,529 | +0.21% | 5만 |
|---|
| 2026.05.05 | ₩107,480 | ₩108,190 | ₩107,292 | ₩108,042 | +0.52% | 10.4만 |
|---|
| 2026.05.04 | ₩106,944 | ₩107,493 | ₩106,341 | ₩106,690 | -0.24% | 7.6만 |
|---|
| 2026.05.01 | ₩107,721 | ₩107,949 | ₩107,319 | ₩107,319 | -0.37% | 4.1만 |
|---|
| 2026.04.30 | ₩105,953 | ₩107,413 | ₩105,953 | ₩107,279 | +1.25% | 4.8만 |
|---|
| 2026.04.29 | ₩106,422 | ₩106,422 | ₩105,390 | ₩105,792 | -0.59% | 11.5만 |
|---|
| 2026.04.28 | ₩106,596 | ₩106,596 | ₩105,819 | ₩106,194 | -0.38% | 5.8만 |
|---|
| 2026.04.27 | ₩106,716 | ₩106,824 | ₩106,408 | ₩106,556 | -0.15% | 5.3만 |
|---|
| 2026.04.24 | ₩106,596 | ₩106,716 | ₩105,993 | ₩106,636 | +0.04% | 5.1만 |
|---|
| 2026.04.23 | ₩106,636 | ₩106,636 | ₩105,069 | ₩106,053 | -0.55% | 3.5만 |
|---|
| 2026.04.22 | ₩106,167 | ₩106,596 | ₩106,167 | ₩106,542 | +0.35% | 4.4만 |
|---|
| 2026.04.21 | ₩106,824 | ₩107,105 | ₩105,618 | ₩105,846 | -0.92% | 8.5만 |
|---|
| 2026.04.20 | ₩107,118 | ₩107,118 | ₩106,502 | ₩106,877 | -0.23% | 8.2만 |
|---|
| 2026.04.17 | ₩106,060 | ₩107,440 | ₩106,060 | ₩106,957 | +0.85% | 12만 |
|---|
| 2026.04.16 | ₩105,685 | ₩105,725 | ₩105,183 | ₩105,725 | +0.04% | 9.3만 |
|---|
| 2026.04.15 | ₩105,270 | ₩105,350 | ₩104,821 | ₩105,297 | +0.03% | 6.6만 |
|---|
| 2026.04.14 | ₩104,654 | ₩105,216 | ₩104,392 | ₩105,203 | +0.52% | 13.7만 |
|---|
| 2026.04.13 | ₩103,046 | ₩104,171 | ₩102,631 | ₩104,064 | +0.99% | 7.7만 |
|---|
| 2026.04.10 | ₩103,676 | ₩104,037 | ₩103,073 | ₩103,220 | -0.44% | 5.3만 |
|---|
| 2026.04.09 | ₩102,698 | ₩103,569 | ₩102,443 | ₩103,341 | +0.63% | 17.5만 |
|---|
| 2026.04.08 | ₩102,376 | ₩103,086 | ₩102,316 | ₩102,993 | +0.60% | 5.2만 |
|---|
| 2026.04.07 | ₩99,550 | ₩99,979 | ₩98,934 | ₩99,925 | +0.38% | 10.6만 |
|---|
| 2026.04.06 | ₩99,912 | ₩100,140 | ₩99,464 | ₩100,140 | +0.23% | 8.1만 |
|---|
| 2026.04.02 | ₩98,144 | ₩99,764 | ₩97,929 | ₩99,483 | +1.36% | 8.9만 |
|---|
| 2026.04.01 | ₩99,483 | ₩100,140 | ₩99,336 | ₩99,523 | +0.04% | 7.6만 |
|---|
| 2026.03.31 | ₩96,630 | ₩98,827 | ₩96,630 | ₩98,827 | +2.27% | 9.7만 |
|---|
| 2026.03.30 | ₩97,474 | ₩97,474 | ₩95,572 | ₩95,974 | -1.54% | 7.2만 |
|---|
| 2026.03.27 | ₩97,728 | ₩97,728 | ₩96,156 | ₩96,402 | -1.36% | 7.1만 |
|---|
| 2026.03.26 | ₩98,720 | ₩99,075 | ₩97,521 | ₩97,608 | -1.13% | 9.1만 |
|---|
| 2026.03.25 | ₩99,952 | ₩99,952 | ₩98,800 | ₩99,322 | -0.63% | 5.3만 |
|---|
| 2026.03.24 | ₩98,010 | ₩99,122 | ₩97,675 | ₩98,445 | +0.44% | 8.3만 |
|---|
| 2026.03.23 | ₩98,679 | ₩99,872 | ₩98,592 | ₩98,787 | +0.11% | 8.5만 |
|---|
| 2026.03.20 | ₩98,748 | ₩98,748 | ₩96,710 | ₩97,300 | -1.47% | 10.3만 |
|---|
| 2026.03.19 | ₩98,572 | ₩99,537 | ₩98,057 | ₩99,148 | +0.58% | 9만 |
|---|
| 2026.03.18 | ₩101,037 | ₩101,037 | ₩99,188 | ₩99,242 | -1.78% | 5.5만 |
|---|
| 2026.03.17 | ₩100,528 | ₩101,104 | ₩100,515 | ₩100,649 | +0.12% | 7만 |
|---|
| 2026.03.16 | ₩100,113 | ₩100,508 | ₩99,872 | ₩100,233 | +0.12% | 5.4만 |
|---|
| 2026.03.13 | ₩99,764 | ₩100,461 | ₩98,838 | ₩99,001 | -0.77% | 11.8만 |
|---|
| 2026.03.12 | ₩100,809 | ₩100,809 | ₩99,590 | ₩99,631 | -1.17% | 8.6만 |
|---|
| 2026.03.11 | ₩101,104 | ₩101,526 | ₩100,769 | ₩101,305 | +0.20% | 2.6만 |
|---|
| 2026.03.10 | ₩101,626 | ₩102,711 | ₩101,211 | ₩101,439 | -0.18% | 6.9만 |
|---|
| 2026.03.09 | ₩100,729 | ₩101,707 | ₩98,813 | ₩101,573 | +0.84% | 9.8만 |
|---|
| 2026.03.06 | ₩101,251 | ₩101,251 | ₩100,126 | ₩100,863 | -0.38% | 11.2만 |
|---|
| 2026.03.05 | ₩103,073 | ₩103,073 | ₩101,291 | ₩102,149 | -0.90% | 8.8만 |
|---|
| 2026.03.04 | ₩103,461 | ₩103,636 | ₩102,651 | ₩103,435 | -0.03% | 9만 |
|---|
| 2026.03.03 | ₩103,140 | ₩103,341 | ₩100,903 | ₩103,073 | -0.06% | 11.6만 |
|---|
| 2026.03.02 | ₩104,091 | ₩104,948 | ₩103,475 | ₩104,640 | +0.53% | 4.4만 |
|---|
| 2026.02.27 | ₩105,122 | ₩105,323 | ₩104,466 | ₩105,323 | +0.19% | 13.1만 |
|---|
| 2026.02.26 | ₩105,993 | ₩105,993 | ₩104,620 | ₩105,417 | -0.54% | 4.6만 |
|---|
| 2026.02.25 | ₩105,310 | ₩105,712 | ₩105,029 | ₩105,564 | +0.24% | 9.4만 |
|---|
| 2026.02.24 | ₩104,680 | ₩105,029 | ₩104,051 | ₩104,814 | +0.13% | 5.1만 |
|---|
| 2026.02.23 | ₩105,256 | ₩105,256 | ₩103,823 | ₩104,158 | -1.04% | 11.1만 |
|---|
| 2026.02.20 | ₩103,930 | ₩105,203 | ₩103,930 | ₩105,163 | +1.19% | 7.9만 |
|---|
| 2026.02.19 | ₩103,944 | ₩104,372 | ₩103,857 | ₩104,359 | +0.40% | 5.2만 |
|---|
| 2026.02.18 | ₩104,613 | ₩105,364 | ₩104,181 | ₩104,546 | -0.06% | 5.4만 |
|---|
| 2026.02.17 | ₩103,515 | ₩104,332 | ₩102,986 | ₩104,091 | +0.56% | 6.3만 |
|---|
| 2026.02.13 | ₩104,118 | ₩104,479 | ₩103,100 | ₩104,064 | -0.05% | 8.3만 |
|---|
| 2026.02.12 | ₩105,779 | ₩105,779 | ₩103,475 | ₩103,689 | -1.98% | 6만 |
|---|
| 2026.02.11 | ₩105,444 | ₩105,658 | ₩104,707 | ₩105,149 | -0.28% | 6.4만 |
|---|
| 2026.02.10 | ₩105,136 | ₩105,337 | ₩104,881 | ₩104,921 | -0.20% | 5만 |
|---|
| 2026.02.09 | ₩104,774 | ₩105,176 | ₩104,319 | ₩104,975 | +0.19% | 4.6만 |
|---|
| 2026.02.06 | ₩103,261 | ₩104,453 | ₩102,900 | ₩104,345 | +1.05% | 9.7만 |
|---|
| 2026.02.05 | ₩102,993 | ₩102,993 | ₩101,934 | ₩102,135 | -0.83% | 14.5만 |
|---|
| 2026.02.04 | ₩103,314 | ₩103,984 | ₩102,671 | ₩103,595 | +0.27% | 6.4만 |
|---|
| 2026.02.03 | ₩103,970 | ₩103,970 | ₩102,323 | ₩103,167 | -0.77% | 9.2만 |
|---|
| 2026.02.02 | ₩102,912 | ₩103,394 | ₩102,524 | ₩103,274 | +0.35% | 6.3만 |
|---|
| 2026.01.30 | ₩104,064 | ₩104,064 | ₩102,042 | ₩102,524 | -1.48% | 5.2만 |
|---|
| 2026.01.29 | ₩103,877 | ₩103,877 | ₩102,309 | ₩103,542 | -0.32% | 8.5만 |
|---|
| 2026.01.28 | ₩103,595 | ₩103,729 | ₩103,127 | ₩103,394 | -0.19% | 5.7만 |
|---|
| 2026.01.27 | ₩103,113 | ₩103,607 | ₩103,113 | ₩103,555 | +0.43% | 7.2만 |
|---|
| 2026.01.26 | ₩102,872 | ₩103,261 | ₩102,865 | ₩102,872 | 0.00% | 5.6만 |
|---|
| 2026.01.23 | ₩102,792 | ₩102,792 | ₩102,135 | ₩102,470 | -0.31% | 5.5만 |
|---|
| 2026.01.22 | ₩102,577 | ₩102,845 | ₩102,256 | ₩102,376 | -0.20% | 9.6만 |
|---|
| 2026.01.21 | ₩100,876 | ₩102,524 | ₩100,876 | ₩101,908 | +1.02% | 7.7만 |
|---|
| 2026.01.20 | ₩100,461 | ₩101,626 | ₩100,113 | ₩100,622 | +0.16% | 12.9만 |
|---|
| 2026.01.16 | ₩102,510 | ₩102,510 | ₩101,941 | ₩102,189 | -0.31% | 10.2만 |
|---|
| 2026.01.15 | ₩102,243 | ₩102,644 | ₩102,216 | ₩102,263 | +0.02% | 5.6만 |
|---|
| 2026.01.14 | ₩101,961 | ₩101,961 | ₩101,399 | ₩101,948 | -0.01% | 6.7만 |
|---|
| 2026.01.13 | ₩102,510 | ₩102,510 | ₩101,542 | ₩101,854 | -0.64% | 7.8만 |
|---|
| 2026.01.12 | ₩101,613 | ₩102,162 | ₩101,613 | ₩102,149 | +0.53% | 7.3만 |
|---|
| 2026.01.09 | ₩101,077 | ₩101,934 | ₩101,077 | ₩101,827 | +0.74% | 7.6만 |
|---|
| 2026.01.08 | ₩100,890 | ₩101,258 | ₩100,816 | ₩101,238 | +0.35% | 6.5만 |
|---|
| 2026.01.07 | ₩101,760 | ₩101,760 | ₩100,836 | ₩100,916 | -0.83% | 11.6만 |
|---|
| 2026.01.06 | ₩101,050 | ₩101,425 | ₩100,381 | ₩101,399 | +0.34% | 30.1만 |
|---|
| 2026.01.05 | ₩100,434 | ₩100,836 | ₩100,213 | ₩100,716 | +0.28% | 8.6만 |
|---|
| 2026.01.02 | ₩99,805 | ₩99,831 | ₩99,296 | ₩99,831 | +0.03% | 6.3만 |
|---|
| 2025.12.31 | ₩99,724 | ₩99,751 | ₩99,068 | ₩99,095 | -0.63% | 7.2만 |
|---|
| 2025.12.30 | ₩99,925 | ₩99,952 | ₩99,684 | ₩99,778 | -0.15% | 8.6만 |
|---|
| 2025.12.29 | ₩102,162 | ₩102,162 | ₩99,624 | ₩99,845 | -2.27% | 14.5만 |
|---|
| 2025.12.26 | ₩99,738 | ₩100,200 | ₩99,738 | ₩100,166 | +0.43% | 8.8만 |
|---|
| 2025.12.24 | ₩99,952 | ₩100,206 | ₩99,858 | ₩100,113 | +0.16% | 4.5만 |
|---|
| 2025.12.23 | ₩99,376 | ₩99,898 | ₩99,376 | ₩99,858 | +0.49% | 6.9만 |
|---|
| 2025.12.22 | ₩99,282 | ₩99,644 | ₩99,269 | ₩99,564 | +0.28% | 10.5만 |
|---|
| 2025.12.19 | ₩98,599 | ₩99,081 | ₩98,599 | ₩98,934 | +0.34% | 11.5만 |
|---|
| 2025.12.18 | ₩98,666 | ₩98,787 | ₩98,010 | ₩98,224 | -0.45% | 7.3만 |
|---|
| 2025.12.17 | ₩98,880 | ₩98,947 | ₩97,876 | ₩98,010 | -0.88% | 7.8만 |
|---|
| 2025.12.16 | ₩99,456 | ₩99,456 | ₩98,239 | ₩98,693 | -0.77% | 9.7만 |
|---|
| 2025.12.15 | ₩100,059 | ₩100,059 | ₩98,888 | ₩99,162 | -0.90% | 8.2만 |
|---|
| 2025.12.12 | ₩100,608 | ₩100,608 | ₩98,842 | ₩99,122 | -1.48% | 4.9만 |
|---|
| 2025.12.11 | ₩99,014 | ₩100,059 | ₩99,014 | ₩100,019 | +1.01% | 10.5만 |
|---|
| 2025.12.10 | ₩98,827 | ₩99,697 | ₩98,465 | ₩99,523 | +0.70% | 8.5만 |
|---|
| 2025.12.09 | ₩99,282 | ₩99,282 | ₩98,532 | ₩98,559 | -0.73% | 5.9만 |
|---|
| 2025.12.08 | ₩99,617 | ₩99,617 | ₩98,385 | ₩98,626 | -1.00% | 6.7만 |
|---|
| 2025.12.05 | ₩99,309 | ₩99,498 | ₩98,854 | ₩98,988 | -0.32% | 4.5만 |
|---|
| 2025.12.04 | ₩98,733 | ₩98,961 | ₩98,532 | ₩98,800 | +0.07% | 3.4만 |
|---|
| 2025.12.03 | ₩98,358 | ₩98,746 | ₩98,104 | ₩98,666 | +0.31% | 3.8만 |
|---|
| 2025.12.02 | ₩98,760 | ₩98,760 | ₩97,896 | ₩98,184 | -0.58% | 5.6만 |
|---|
| 2025.12.01 | ₩97,916 | ₩98,519 | ₩97,862 | ₩97,980 | +0.07% | 5.2만 |
|---|
| 2025.11.28 | ₩98,492 | ₩98,492 | ₩98,104 | ₩98,465 | -0.03% | 2.6만 |
|---|
| 2025.11.26 | ₩97,367 | ₩98,284 | ₩97,367 | ₩98,037 | +0.69% | 6.6만 |
|---|
| 2025.11.25 | ₩96,228 | ₩97,340 | ₩96,168 | ₩97,340 | +1.16% | 6.3만 |
|---|
| 2025.11.24 | ₩95,331 | ₩96,267 | ₩95,331 | ₩96,027 | +0.73% | 10.9만 |
|---|
| 2025.11.21 | ₩94,594 | ₩95,719 | ₩94,005 | ₩95,157 | +0.59% | 6.1만 |
|---|
| 2025.11.20 | ₩93,884 | ₩96,630 | ₩93,375 | ₩93,884 | 0.00% | 7.4만 |
|---|
| 2025.11.19 | ₩95,518 | ₩95,826 | ₩94,782 | ₩95,197 | -0.34% | 5.7만 |
|---|
| 2025.11.18 | ₩95,411 | ₩95,612 | ₩94,487 | ₩95,130 | -0.29% | 8.3만 |
|---|
| 2025.11.17 | ₩96,563 | ₩96,777 | ₩95,264 | ₩95,639 | -0.96% | 6.7만 |
|---|
| 2025.11.14 | ₩95,358 | ₩97,246 | ₩95,358 | ₩96,871 | +1.59% | 4.9만 |
|---|
| 2025.11.13 | ₩99,081 | ₩99,081 | ₩96,697 | ₩96,938 | -2.16% | 7.9만 |
|---|
| 2025.11.12 | ₩98,452 | ₩98,452 | ₩98,144 | ₩98,318 | -0.14% | 4.6만 |
|---|
| 2025.11.11 | ₩97,795 | ₩98,170 | ₩97,637 | ₩97,990 | +0.20% | 4.5만 |
|---|
| 2025.11.10 | ₩97,059 | ₩97,849 | ₩95,853 | ₩97,675 | +0.63% | 7.2만 |
|---|
| 2025.11.07 | ₩96,014 | ₩96,550 | ₩95,277 | ₩96,523 | +0.53% | 3.5만 |
|---|
| 2025.11.06 | ₩96,469 | ₩96,980 | ₩96,027 | ₩96,161 | -0.32% | 6.2만 |
|---|
| 2025.11.05 | ₩96,630 | ₩97,273 | ₩96,469 | ₩96,925 | +0.30% | 6.1만 |
|---|
| 2025.11.04 | ₩96,791 | ₩96,885 | ₩96,014 | ₩96,335 | -0.47% | 5.7만 |
|---|
| 2025.11.03 | ₩98,184 | ₩98,184 | ₩96,777 | ₩97,313 | -0.89% | 6.4만 |
|---|
| 2025.10.31 | ₩97,903 | ₩97,903 | ₩96,965 | ₩97,340 | -0.57% | 6.7만 |
|---|
| 2025.10.30 | ₩97,903 | ₩97,903 | ₩97,166 | ₩97,166 | -0.75% | 3.5만 |
|---|
| 2025.10.29 | ₩98,760 | ₩98,760 | ₩97,595 | ₩97,956 | -0.81% | 7.2만 |
|---|
| 2025.10.28 | ₩97,862 | ₩98,438 | ₩97,862 | ₩98,224 | +0.37% | 4.5만 |
|---|
| 2025.10.27 | ₩98,626 | ₩98,626 | ₩98,063 | ₩98,331 | -0.30% | 5.6만 |
|---|
| 2025.10.24 | ₩97,541 | ₩97,769 | ₩97,447 | ₩97,554 | +0.01% | 4.8만 |
|---|
| 2025.10.23 | ₩95,987 | ₩97,072 | ₩95,987 | ₩96,911 | +0.96% | 4.5만 |
|---|
| 2025.10.22 | ₩96,402 | ₩96,777 | ₩95,759 | ₩96,255 | -0.15% | 3.5만 |
|---|
| 2025.10.21 | ₩97,032 | ₩97,032 | ₩96,414 | ₩96,670 | -0.37% | 5.3만 |
|---|
| 2025.10.20 | ₩95,974 | ₩96,911 | ₩95,974 | ₩96,818 | +0.88% | 4.8만 |
|---|
| 2025.10.17 | ₩96,041 | ₩96,041 | ₩95,090 | ₩95,800 | -0.25% | 4.6만 |
|---|
| 2025.10.16 | ₩97,461 | ₩97,461 | ₩95,204 | ₩95,558 | -1.95% | 5.6만 |
|---|
| 2025.10.15 | ₩96,657 | ₩96,693 | ₩95,383 | ₩96,068 | -0.61% | 5만 |
|---|
| 2025.10.14 | ₩94,902 | ₩95,987 | ₩94,380 | ₩95,625 | +0.76% | 2.9만 |
|---|
| 2025.10.13 | ₩95,773 | ₩95,773 | ₩94,843 | ₩95,371 | -0.42% | 3.1만 |
|---|
| 2025.10.10 | ₩96,536 | ₩96,657 | ₩93,950 | ₩93,991 | -2.64% | 4.4만 |
|---|