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 | ₩112,732 | ₩112,946 | ₩112,183 | ₩112,839 | +0.09% | 7.8만 |
| 2026.10.08 | ₩111,755 | ₩112,210 | ₩111,608 | ₩111,929 | +0.16% | 19.3만 |
| 2026.10.07 | ₩112,397 | ₩112,411 | ₩111,895 | ₩112,277 | -0.11% | 8.8만 |
| 2026.10.06 | ₩113,562 | ₩113,562 | ₩113,013 | ₩113,093 | -0.41% | 5만 |
| 2026.10.05 | ₩111,688 | ₩114,232 | ₩111,688 | ₩112,665 | +0.87% | 8.7만 |
| 2026.10.02 | ₩111,955 | ₩112,354 | ₩111,621 | ₩112,089 | +0.12% | 6.4만 |
| 2026.10.01 | ₩111,086 | ₩111,313 | ₩110,376 | ₩111,193 | +0.10% | 8.8만 |
| 2026.09.30 | ₩111,527 | ₩111,929 | ₩110,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,162 |
| -1.22% |
| 13.3만 |
| 2026.09.29 | ₩111,808 | ₩111,808 | ₩111,126 | ₩111,567 | -0.22% | 9.8만 |
|---|
| 2026.09.28 | ₩111,996 | ₩112,357 | ₩111,514 | ₩111,835 | -0.14% | 10.7만 |
|---|
| 2026.09.25 | ₩112,585 | ₩112,692 | ₩111,905 | ₩112,598 | +0.01% | 12.6만 |
|---|
| 2026.09.24 | ₩111,862 | ₩112,116 | ₩111,447 | ₩111,955 | +0.08% | 10만 |
|---|
| 2026.09.23 | ₩113,120 | ₩113,120 | ₩112,063 | ₩112,156 | -0.85% | 8.5만 |
|---|
| 2026.09.22 | ₩113,294 | ₩113,461 | ₩112,959 | ₩113,254 | -0.04% | 10.6만 |
|---|
| 2026.09.21 | ₩112,303 | ₩113,649 | ₩112,303 | ₩113,495 | +1.06% | 8.5만 |
|---|
| 2026.09.18 | ₩112,330 | ₩112,330 | ₩111,846 | ₩112,263 | -0.06% | 5.6만 |
|---|
| 2026.09.17 | ₩112,344 | ₩112,772 | ₩112,344 | ₩112,518 | +0.15% | 3.9만 |
|---|
| 2026.09.16 | ₩112,143 | ₩112,772 | ₩110,736 | ₩111,380 | -0.68% | 7.8만 |
|---|
| 2026.09.15 | ₩112,625 | ₩112,625 | ₩111,768 | ₩112,022 | -0.53% | 7.8만 |
|---|
| 2026.09.14 | ₩112,531 | ₩112,973 | ₩112,123 | ₩112,477 | -0.05% | 8.9만 |
|---|
| 2026.09.11 | ₩113,280 | ₩113,488 | ₩113,113 | ₩113,280 | 0.00% | 7.8만 |
|---|
| 2026.09.10 | ₩112,464 | ₩113,227 | ₩112,196 | ₩112,303 | -0.14% | 8.3만 |
|---|
| 2026.09.09 | ₩113,615 | ₩113,756 | ₩113,066 | ₩113,240 | -0.33% | 10만 |
|---|
| 2026.09.08 | ₩114,431 | ₩115,007 | ₩113,829 | ₩113,936 | -0.43% | 9.6만 |
|---|
| 2026.09.04 | ₩114,338 | ₩114,793 | ₩114,311 | ₩114,619 | +0.25% | 16만 |
|---|
| 2026.09.03 | ₩113,843 | ₩114,726 | ₩113,843 | ₩114,619 | +0.68% | 8.9만 |
|---|
| 2026.09.02 | ₩113,066 | ₩113,669 | ₩113,066 | ₩113,628 | +0.50% | 9.4만 |
|---|
| 2026.09.01 | ₩113,160 | ₩113,495 | ₩112,732 | ₩112,879 | -0.25% | 10.6만 |
|---|
| 2026.08.31 | ₩114,124 | ₩114,124 | ₩113,441 | ₩113,695 | -0.38% | 9만 |
|---|
| 2026.08.28 | ₩114,431 | ₩114,967 | ₩114,030 | ₩114,150 | -0.25% | 6만 |
|---|
| 2026.08.27 | ₩114,405 | ₩114,699 | ₩114,164 | ₩114,592 | +0.16% | 5.4만 |
|---|
| 2026.08.26 | ₩113,829 | ₩114,498 | ₩113,829 | ₩114,284 | +0.40% | 9.3만 |
|---|
| 2026.08.25 | ₩114,338 | ₩114,338 | ₩113,722 | ₩114,258 | -0.07% | 6.7만 |
|---|
| 2026.08.24 | ₩114,110 | ₩114,164 | ₩113,628 | ₩113,789 | -0.28% | 9.2만 |
|---|
| 2026.08.21 | ₩114,431 | ₩114,431 | ₩113,923 | ₩114,204 | -0.20% | 10.1만 |
|---|
| 2026.08.20 | ₩113,843 | ₩114,258 | ₩113,575 | ₩113,602 | -0.21% | 7만 |
|---|
| 2026.08.19 | ₩114,659 | ₩114,753 | ₩114,177 | ₩114,271 | -0.34% | 6만 |
|---|
| 2026.08.18 | ₩114,739 | ₩114,739 | ₩113,776 | ₩113,789 | -0.83% | 5.8만 |
|---|
| 2026.08.17 | ₩115,409 | ₩115,409 | ₩114,860 | ₩114,967 | -0.38% | 5.9만 |
|---|
| 2026.08.14 | ₩115,582 | ₩115,582 | ₩115,061 | ₩115,275 | -0.27% | 5.5만 |
|---|
| 2026.08.13 | ₩115,007 | ₩115,415 | ₩114,873 | ₩115,235 | +0.20% | 6.6만 |
|---|
| 2026.08.12 | ₩115,168 | ₩115,342 | ₩114,441 | ₩114,739 | -0.37% | 6만 |
|---|
| 2026.08.11 | ₩114,592 | ₩114,726 | ₩114,184 | ₩114,311 | -0.25% | 10.8만 |
|---|
| 2026.08.10 | ₩114,739 | ₩114,739 | ₩113,990 | ₩114,351 | -0.34% | 5.4만 |
|---|
| 2026.08.07 | ₩113,843 | ₩114,733 | ₩113,843 | ₩114,539 | +0.61% | 9.7만 |
|---|
| 2026.08.06 | ₩114,351 | ₩114,351 | ₩113,628 | ₩113,736 | -0.54% | 10.4만 |
|---|
| 2026.08.05 | ₩114,860 | ₩114,860 | ₩113,802 | ₩113,802 | -0.92% | 18만 |
|---|
| 2026.08.04 | ₩112,585 | ₩114,217 | ₩112,585 | ₩114,110 | +1.36% | 5.8만 |
|---|
| 2026.08.03 | ₩111,741 | ₩112,605 | ₩111,353 | ₩112,558 | +0.73% | 10.1만 |
|---|
| 2026.07.31 | ₩111,219 | ₩111,219 | ₩109,834 | ₩111,005 | -0.19% | 5.3만 |
|---|
| 2026.07.30 | ₩110,015 | ₩110,818 | ₩109,718 | ₩110,764 | +0.68% | 4.8만 |
|---|
| 2026.07.29 | ₩109,613 | ₩112,852 | ₩108,958 | ₩109,141 | -0.43% | 13.4만 |
|---|
| 2026.07.28 | ₩109,761 | ₩110,697 | ₩109,761 | ₩110,443 | +0.62% | 3.7만 |
|---|
| 2026.07.27 | ₩111,434 | ₩111,434 | ₩109,798 | ₩110,323 | -1.00% | 10.7만 |
|---|
| 2026.07.24 | ₩110,738 | ₩110,738 | ₩109,881 | ₩110,122 | -0.56% | 6.3만 |
|---|
| 2026.07.23 | ₩110,189 | ₩110,456 | ₩109,506 | ₩109,948 | -0.22% | 9.4만 |
|---|
| 2026.07.22 | ₩110,885 | ₩111,297 | ₩110,845 | ₩110,912 | +0.02% | 4.1만 |
|---|
| 2026.07.21 | ₩110,537 | ₩110,965 | ₩110,109 | ₩110,898 | +0.33% | 7.2만 |
|---|
| 2026.07.20 | ₩110,617 | ₩110,630 | ₩109,653 | ₩109,761 | -0.77% | 9.4만 |
|---|
| 2026.07.17 | ₩109,841 | ₩110,590 | ₩109,533 | ₩110,189 | +0.32% | 7.1만 |
|---|
| 2026.07.16 | ₩111,152 | ₩111,353 | ₩110,590 | ₩111,072 | -0.07% | 4.4만 |
|---|
| 2026.07.15 | ₩111,594 | ₩111,594 | ₩110,697 | ₩111,407 | -0.17% | 12.9만 |
|---|
| 2026.07.14 | ₩111,086 | ₩111,527 | ₩110,743 | ₩111,032 | -0.05% | 7.8만 |
|---|
| 2026.07.13 | ₩111,286 | ₩112,892 | ₩110,416 | ₩110,456 | -0.75% | 6.7만 |
|---|
| 2026.07.10 | ₩111,621 | ₩111,621 | ₩110,671 | ₩111,500 | -0.11% | 8.3만 |
|---|
| 2026.07.09 | ₩110,617 | ₩111,152 | ₩110,281 | ₩110,965 | +0.31% | 5만 |
|---|
| 2026.07.08 | ₩110,390 | ₩110,912 | ₩109,134 | ₩110,162 | -0.21% | 6.6만 |
|---|
| 2026.07.07 | ₩111,648 | ₩112,159 | ₩110,390 | ₩110,684 | -0.86% | 6.7만 |
|---|
| 2026.07.06 | ₩111,246 | ₩112,216 | ₩111,128 | ₩111,808 | +0.51% | 10.6만 |
|---|
| 2026.07.02 | ₩111,233 | ₩111,781 | ₩109,914 | ₩110,778 | -0.41% | 46.7만 |
|---|
| 2026.07.01 | ₩110,082 | ₩111,193 | ₩110,082 | ₩110,443 | +0.33% | 65.1만 |
|---|
| 2026.06.30 | ₩110,697 | ₩111,059 | ₩110,229 | ₩110,804 | +0.10% | 16.7만 |
|---|
| 2026.06.29 | ₩109,720 | ₩110,403 | ₩109,265 | ₩110,363 | +0.59% | 9.5만 |
|---|
| 2026.06.26 | ₩109,506 | ₩110,068 | ₩109,011 | ₩110,055 | +0.50% | 9.9만 |
|---|
| 2026.06.25 | ₩110,430 | ₩110,576 | ₩109,413 | ₩109,881 | -0.50% | 21만 |
|---|
| 2026.06.24 | ₩109,814 | ₩110,075 | ₩109,024 | ₩109,439 | -0.34% | 7.7만 |
|---|
| 2026.06.23 | ₩109,132 | ₩110,068 | ₩109,091 | ₩109,399 | +0.25% | 7.1만 |
|---|
| 2026.06.22 | ₩111,955 | ₩111,996 | ₩111,353 | ₩111,554 | -0.36% | 5.9만 |
|---|
| 2026.06.18 | ₩111,353 | ₩111,701 | ₩111,226 | ₩111,487 | +0.12% | 7.6만 |
|---|
| 2026.06.17 | ₩111,835 | ₩113,053 | ₩110,242 | ₩110,443 | -1.24% | 6.2만 |
|---|
| 2026.06.16 | ₩112,558 | ₩112,571 | ₩111,567 | ₩111,701 | -0.76% | 5.1만 |
|---|
| 2026.06.15 | ₩112,651 | ₩113,080 | ₩111,862 | ₩112,170 | -0.43% | 6.1만 |
|---|
| 2026.06.12 | ₩110,349 | ₩111,166 | ₩109,901 | ₩110,818 | +0.42% | 10.3만 |
|---|
| 2026.06.11 | ₩108,690 | ₩110,376 | ₩108,208 | ₩110,189 | +1.38% | 5.9만 |
|---|
| 2026.06.10 | ₩108,998 | ₩109,587 | ₩107,793 | ₩107,807 | -1.09% | 8.9만 |
|---|
| 2026.06.09 | ₩110,202 | ₩110,684 | ₩107,351 | ₩109,466 | -0.67% | 5.8만 |
|---|
| 2026.06.08 | ₩110,296 | ₩110,296 | ₩109,103 | ₩109,252 | -0.95% | 6.2만 |
|---|
| 2026.06.05 | ₩110,858 | ₩111,500 | ₩108,730 | ₩108,730 | -1.92% | 8.4만 |
|---|
| 2026.06.04 | ₩111,326 | ₩111,996 | ₩111,167 | ₩111,848 | +0.47% | 7.3만 |
|---|
| 2026.06.03 | ₩112,076 | ₩112,076 | ₩111,174 | ₩111,253 | -0.73% | 6.3만 |
|---|
| 2026.06.02 | ₩111,474 | ₩112,464 | ₩111,474 | ₩112,036 | +0.50% | 5만 |
|---|
| 2026.06.01 | ₩111,541 | ₩111,728 | ₩110,865 | ₩111,514 | -0.02% | 7.2만 |
|---|
| 2026.05.29 | ₩111,674 | ₩112,370 | ₩111,152 | ₩111,541 | -0.12% | 8.3만 |
|---|
| 2026.05.28 | ₩111,032 | ₩111,333 | ₩110,323 | ₩111,246 | +0.19% | 7.4만 |
|---|
| 2026.05.27 | ₩111,086 | ₩111,500 | ₩110,657 | ₩110,845 | -0.22% | 5.5만 |
|---|
| 2026.05.26 | ₩110,671 | ₩111,086 | ₩110,617 | ₩110,978 | +0.28% | 6.2만 |
|---|
| 2026.05.22 | ₩109,975 | ₩110,082 | ₩109,566 | ₩109,774 | -0.18% | 3.4만 |
|---|
| 2026.05.21 | ₩108,462 | ₩109,533 | ₩108,208 | ₩109,453 | +0.91% | 6.5만 |
|---|
| 2026.05.20 | ₩108,141 | ₩109,058 | ₩107,633 | ₩108,998 | +0.79% | 12.6만 |
|---|
| 2026.05.19 | ₩108,074 | ₩108,114 | ₩107,258 | ₩107,592 | -0.45% | 16.5만 |
|---|
| 2026.05.18 | ₩108,556 | ₩108,904 | ₩107,766 | ₩108,395 | -0.15% | 7.9만 |
|---|
| 2026.05.15 | ₩108,971 | ₩108,971 | ₩108,114 | ₩108,221 | -0.69% | 10.6만 |
|---|
| 2026.05.14 | ₩109,680 | ₩110,189 | ₩109,540 | ₩109,908 | +0.21% | 6.7만 |
|---|
| 2026.05.13 | ₩109,011 | ₩109,506 | ₩108,690 | ₩109,386 | +0.34% | 5.6만 |
|---|
| 2026.05.12 | ₩108,717 | ₩108,984 | ₩107,827 | ₩108,864 | +0.14% | 6.3만 |
|---|
| 2026.05.11 | ₩109,439 | ₩109,627 | ₩109,285 | ₩109,413 | -0.02% | 5.7만 |
|---|
| 2026.05.08 | ₩109,078 | ₩109,413 | ₩108,984 | ₩109,359 | +0.26% | 6.9만 |
|---|
| 2026.05.07 | ₩109,908 | ₩109,908 | ₩108,335 | ₩108,944 | -0.88% | 9.4만 |
|---|
| 2026.05.06 | ₩109,212 | ₩109,506 | ₩108,731 | ₩109,439 | +0.21% | 5만 |
|---|
| 2026.05.05 | ₩107,392 | ₩108,101 | ₩107,204 | ₩107,954 | +0.52% | 10.4만 |
|---|
| 2026.05.04 | ₩106,856 | ₩107,405 | ₩106,254 | ₩106,602 | -0.24% | 7.6만 |
|---|
| 2026.05.01 | ₩107,633 | ₩107,860 | ₩107,231 | ₩107,231 | -0.37% | 4.1만 |
|---|
| 2026.04.30 | ₩105,866 | ₩107,325 | ₩105,866 | ₩107,191 | +1.25% | 4.8만 |
|---|
| 2026.04.29 | ₩106,334 | ₩106,334 | ₩105,304 | ₩105,705 | -0.59% | 11.5만 |
|---|
| 2026.04.28 | ₩106,508 | ₩106,508 | ₩105,732 | ₩106,107 | -0.38% | 5.8만 |
|---|
| 2026.04.27 | ₩106,629 | ₩106,736 | ₩106,321 | ₩106,468 | -0.15% | 5.3만 |
|---|
| 2026.04.24 | ₩106,508 | ₩106,629 | ₩105,906 | ₩106,548 | +0.04% | 5.1만 |
|---|
| 2026.04.23 | ₩106,548 | ₩106,548 | ₩104,983 | ₩105,966 | -0.55% | 3.5만 |
|---|
| 2026.04.22 | ₩106,080 | ₩106,508 | ₩106,080 | ₩106,455 | +0.35% | 4.4만 |
|---|
| 2026.04.21 | ₩106,736 | ₩107,017 | ₩105,531 | ₩105,759 | -0.92% | 8.5만 |
|---|
| 2026.04.20 | ₩107,030 | ₩107,030 | ₩106,415 | ₩106,789 | -0.23% | 8.2만 |
|---|
| 2026.04.17 | ₩105,973 | ₩107,351 | ₩105,973 | ₩106,870 | +0.85% | 12만 |
|---|
| 2026.04.16 | ₩105,598 | ₩105,638 | ₩105,096 | ₩105,638 | +0.04% | 9.3만 |
|---|
| 2026.04.15 | ₩105,183 | ₩105,264 | ₩104,735 | ₩105,210 | +0.03% | 6.6만 |
|---|
| 2026.04.14 | ₩104,568 | ₩105,130 | ₩104,307 | ₩105,116 | +0.52% | 13.7만 |
|---|
| 2026.04.13 | ₩102,962 | ₩104,086 | ₩102,547 | ₩103,979 | +0.99% | 7.7만 |
|---|
| 2026.04.10 | ₩103,591 | ₩103,952 | ₩102,988 | ₩103,136 | -0.44% | 5.3만 |
|---|
| 2026.04.09 | ₩102,614 | ₩103,484 | ₩102,359 | ₩103,256 | +0.63% | 17.5만 |
|---|
| 2026.04.08 | ₩102,292 | ₩103,002 | ₩102,232 | ₩102,908 | +0.60% | 5.2만 |
|---|
| 2026.04.07 | ₩99,468 | ₩99,897 | ₩98,853 | ₩99,843 | +0.38% | 10.6만 |
|---|
| 2026.04.06 | ₩99,830 | ₩100,057 | ₩99,383 | ₩100,057 | +0.23% | 8.1만 |
|---|
| 2026.04.02 | ₩98,063 | ₩99,683 | ₩97,849 | ₩99,401 | +1.36% | 8.9만 |
|---|
| 2026.04.01 | ₩99,401 | ₩100,057 | ₩99,254 | ₩99,442 | +0.04% | 7.6만 |
|---|
| 2026.03.31 | ₩96,551 | ₩98,746 | ₩96,551 | ₩98,746 | +2.27% | 9.7만 |
|---|
| 2026.03.30 | ₩97,394 | ₩97,394 | ₩95,493 | ₩95,895 | -1.54% | 7.2만 |
|---|
| 2026.03.27 | ₩97,648 | ₩97,648 | ₩96,077 | ₩96,323 | -1.36% | 7.1만 |
|---|
| 2026.03.26 | ₩98,639 | ₩98,993 | ₩97,441 | ₩97,528 | -1.13% | 9.1만 |
|---|
| 2026.03.25 | ₩99,870 | ₩99,870 | ₩98,719 | ₩99,241 | -0.63% | 5.3만 |
|---|
| 2026.03.24 | ₩97,929 | ₩99,040 | ₩97,595 | ₩98,364 | +0.44% | 8.3만 |
|---|
| 2026.03.23 | ₩98,598 | ₩99,790 | ₩98,511 | ₩98,706 | +0.11% | 8.5만 |
|---|
| 2026.03.20 | ₩98,667 | ₩98,667 | ₩96,631 | ₩97,220 | -1.47% | 10.3만 |
|---|
| 2026.03.19 | ₩98,491 | ₩99,455 | ₩97,976 | ₩99,067 | +0.58% | 9만 |
|---|
| 2026.03.18 | ₩100,954 | ₩100,954 | ₩99,107 | ₩99,161 | -1.78% | 5.5만 |
|---|
| 2026.03.17 | ₩100,445 | ₩101,021 | ₩100,432 | ₩100,566 | +0.12% | 7만 |
|---|
| 2026.03.16 | ₩100,031 | ₩100,425 | ₩99,790 | ₩100,151 | +0.12% | 5.4만 |
|---|
| 2026.03.13 | ₩99,683 | ₩100,379 | ₩98,756 | ₩98,920 | -0.77% | 11.8만 |
|---|
| 2026.03.12 | ₩100,726 | ₩100,726 | ₩99,509 | ₩99,549 | -1.17% | 8.6만 |
|---|
| 2026.03.11 | ₩101,021 | ₩101,443 | ₩100,686 | ₩101,222 | +0.20% | 2.6만 |
|---|
| 2026.03.10 | ₩101,543 | ₩102,627 | ₩101,128 | ₩101,356 | -0.18% | 6.9만 |
|---|
| 2026.03.09 | ₩100,646 | ₩101,623 | ₩98,732 | ₩101,489 | +0.84% | 9.8만 |
|---|
| 2026.03.06 | ₩101,168 | ₩101,168 | ₩100,044 | ₩100,780 | -0.38% | 11.2만 |
|---|
| 2026.03.05 | ₩102,988 | ₩102,988 | ₩101,208 | ₩102,065 | -0.90% | 8.8만 |
|---|
| 2026.03.04 | ₩103,376 | ₩103,550 | ₩102,567 | ₩103,350 | -0.03% | 9만 |
|---|
| 2026.03.03 | ₩103,055 | ₩103,256 | ₩100,820 | ₩102,988 | -0.06% | 11.6만 |
|---|
| 2026.03.02 | ₩104,006 | ₩104,862 | ₩103,390 | ₩104,554 | +0.53% | 4.4만 |
|---|
| 2026.02.27 | ₩105,036 | ₩105,237 | ₩104,380 | ₩105,237 | +0.19% | 13.1만 |
|---|
| 2026.02.26 | ₩105,906 | ₩105,906 | ₩104,534 | ₩105,331 | -0.54% | 4.6만 |
|---|
| 2026.02.25 | ₩105,223 | ₩105,625 | ₩104,942 | ₩105,478 | +0.24% | 9.4만 |
|---|
| 2026.02.24 | ₩104,594 | ₩104,942 | ₩103,965 | ₩104,728 | +0.13% | 5.1만 |
|---|
| 2026.02.23 | ₩105,170 | ₩105,170 | ₩103,738 | ₩104,072 | -1.04% | 11.1만 |
|---|
| 2026.02.20 | ₩103,845 | ₩105,116 | ₩103,845 | ₩105,076 | +1.19% | 7.9만 |
|---|
| 2026.02.19 | ₩103,858 | ₩104,287 | ₩103,771 | ₩104,273 | +0.40% | 5.2만 |
|---|
| 2026.02.18 | ₩104,527 | ₩105,277 | ₩104,095 | ₩104,461 | -0.06% | 5.4만 |
|---|
| 2026.02.17 | ₩103,430 | ₩104,246 | ₩102,901 | ₩104,006 | +0.56% | 6.3만 |
|---|
| 2026.02.13 | ₩104,032 | ₩104,394 | ₩103,015 | ₩103,979 | -0.05% | 8.3만 |
|---|
| 2026.02.12 | ₩105,692 | ₩105,692 | ₩103,390 | ₩103,604 | -1.98% | 6만 |
|---|
| 2026.02.11 | ₩105,357 | ₩105,571 | ₩104,621 | ₩105,063 | -0.28% | 6.4만 |
|---|
| 2026.02.10 | ₩105,049 | ₩105,250 | ₩104,795 | ₩104,835 | -0.20% | 5만 |
|---|
| 2026.02.09 | ₩104,688 | ₩105,090 | ₩104,233 | ₩104,889 | +0.19% | 4.6만 |
|---|
| 2026.02.06 | ₩103,176 | ₩104,367 | ₩102,816 | ₩104,260 | +1.05% | 9.7만 |
|---|
| 2026.02.05 | ₩102,908 | ₩102,908 | ₩101,851 | ₩102,051 | -0.83% | 14.5만 |
|---|
| 2026.02.04 | ₩103,229 | ₩103,898 | ₩102,587 | ₩103,510 | +0.27% | 6.4만 |
|---|
| 2026.02.03 | ₩103,885 | ₩103,885 | ₩102,239 | ₩103,082 | -0.77% | 9.2만 |
|---|
| 2026.02.02 | ₩102,828 | ₩103,310 | ₩102,440 | ₩103,189 | +0.35% | 6.3만 |
|---|
| 2026.01.30 | ₩103,979 | ₩103,979 | ₩101,958 | ₩102,440 | -1.48% | 5.2만 |
|---|
| 2026.01.29 | ₩103,791 | ₩103,791 | ₩102,225 | ₩103,457 | -0.32% | 8.5만 |
|---|
| 2026.01.28 | ₩103,510 | ₩103,644 | ₩103,042 | ₩103,310 | -0.19% | 5.7만 |
|---|
| 2026.01.27 | ₩103,028 | ₩103,522 | ₩103,028 | ₩103,470 | +0.43% | 7.2만 |
|---|
| 2026.01.26 | ₩102,788 | ₩103,176 | ₩102,781 | ₩102,788 | 0.00% | 5.6만 |
|---|
| 2026.01.23 | ₩102,707 | ₩102,707 | ₩102,051 | ₩102,386 | -0.31% | 5.5만 |
|---|
| 2026.01.22 | ₩102,493 | ₩102,761 | ₩102,172 | ₩102,292 | -0.20% | 9.6만 |
|---|
| 2026.01.21 | ₩100,793 | ₩102,440 | ₩100,793 | ₩101,824 | +1.02% | 7.7만 |
|---|
| 2026.01.20 | ₩100,379 | ₩101,543 | ₩100,031 | ₩100,539 | +0.16% | 12.9만 |
|---|
| 2026.01.16 | ₩102,426 | ₩102,426 | ₩101,857 | ₩102,105 | -0.31% | 10.2만 |
|---|
| 2026.01.15 | ₩102,159 | ₩102,560 | ₩102,132 | ₩102,179 | +0.02% | 5.6만 |
|---|
| 2026.01.14 | ₩101,877 | ₩101,877 | ₩101,315 | ₩101,864 | -0.01% | 6.7만 |
|---|
| 2026.01.13 | ₩102,426 | ₩102,426 | ₩101,459 | ₩101,770 | -0.64% | 7.8만 |
|---|
| 2026.01.12 | ₩101,530 | ₩102,078 | ₩101,530 | ₩102,065 | +0.53% | 7.3만 |
|---|
| 2026.01.09 | ₩100,994 | ₩101,851 | ₩100,994 | ₩101,744 | +0.74% | 7.6만 |
|---|
| 2026.01.08 | ₩100,807 | ₩101,175 | ₩100,733 | ₩101,155 | +0.35% | 6.5만 |
|---|
| 2026.01.07 | ₩101,677 | ₩101,677 | ₩100,753 | ₩100,834 | -0.83% | 11.6만 |
|---|
| 2026.01.06 | ₩100,967 | ₩101,342 | ₩100,298 | ₩101,315 | +0.34% | 30.1만 |
|---|
| 2026.01.05 | ₩100,352 | ₩100,753 | ₩100,131 | ₩100,633 | +0.28% | 8.6만 |
|---|
| 2026.01.02 | ₩99,723 | ₩99,749 | ₩99,214 | ₩99,749 | +0.03% | 6.3만 |
|---|
| 2025.12.31 | ₩99,642 | ₩99,669 | ₩98,987 | ₩99,013 | -0.63% | 7.2만 |
|---|
| 2025.12.30 | ₩99,843 | ₩99,870 | ₩99,602 | ₩99,696 | -0.15% | 8.6만 |
|---|
| 2025.12.29 | ₩102,078 | ₩102,078 | ₩99,542 | ₩99,763 | -2.27% | 14.5만 |
|---|
| 2025.12.26 | ₩99,656 | ₩100,118 | ₩99,656 | ₩100,084 | +0.43% | 8.8만 |
|---|
| 2025.12.24 | ₩99,870 | ₩100,124 | ₩99,776 | ₩100,031 | +0.16% | 4.5만 |
|---|
| 2025.12.23 | ₩99,294 | ₩99,816 | ₩99,294 | ₩99,776 | +0.49% | 6.9만 |
|---|
| 2025.12.22 | ₩99,201 | ₩99,562 | ₩99,187 | ₩99,482 | +0.28% | 10.5만 |
|---|
| 2025.12.19 | ₩98,518 | ₩99,000 | ₩98,518 | ₩98,853 | +0.34% | 11.5만 |
|---|
| 2025.12.18 | ₩98,585 | ₩98,706 | ₩97,929 | ₩98,143 | -0.45% | 7.3만 |
|---|
| 2025.12.17 | ₩98,799 | ₩98,866 | ₩97,795 | ₩97,929 | -0.88% | 7.8만 |
|---|
| 2025.12.16 | ₩99,375 | ₩99,375 | ₩98,158 | ₩98,612 | -0.77% | 9.7만 |
|---|
| 2025.12.15 | ₩99,977 | ₩99,977 | ₩98,807 | ₩99,080 | -0.90% | 8.2만 |
|---|
| 2025.12.12 | ₩100,526 | ₩100,526 | ₩98,760 | ₩99,040 | -1.48% | 4.9만 |
|---|
| 2025.12.11 | ₩98,933 | ₩99,977 | ₩98,933 | ₩99,937 | +1.01% | 10.5만 |
|---|
| 2025.12.10 | ₩98,746 | ₩99,616 | ₩98,384 | ₩99,442 | +0.70% | 8.5만 |
|---|
| 2025.12.09 | ₩99,201 | ₩99,201 | ₩98,451 | ₩98,478 | -0.73% | 5.9만 |
|---|
| 2025.12.08 | ₩99,535 | ₩99,535 | ₩98,304 | ₩98,545 | -1.00% | 6.7만 |
|---|
| 2025.12.05 | ₩99,227 | ₩99,416 | ₩98,772 | ₩98,906 | -0.32% | 4.5만 |
|---|
| 2025.12.04 | ₩98,652 | ₩98,880 | ₩98,451 | ₩98,719 | +0.07% | 3.4만 |
|---|
| 2025.12.03 | ₩98,277 | ₩98,665 | ₩98,023 | ₩98,585 | +0.31% | 3.8만 |
|---|
| 2025.12.02 | ₩98,679 | ₩98,679 | ₩97,816 | ₩98,103 | -0.58% | 5.6만 |
|---|
| 2025.12.01 | ₩97,836 | ₩98,438 | ₩97,782 | ₩97,900 | +0.07% | 5.2만 |
|---|
| 2025.11.28 | ₩98,411 | ₩98,411 | ₩98,023 | ₩98,384 | -0.03% | 2.6만 |
|---|
| 2025.11.26 | ₩97,287 | ₩98,204 | ₩97,287 | ₩97,956 | +0.69% | 6.6만 |
|---|
| 2025.11.25 | ₩96,149 | ₩97,260 | ₩96,089 | ₩97,260 | +1.16% | 6.3만 |
|---|
| 2025.11.24 | ₩95,253 | ₩96,188 | ₩95,253 | ₩95,948 | +0.73% | 10.9만 |
|---|
| 2025.11.21 | ₩94,516 | ₩95,641 | ₩93,928 | ₩95,079 | +0.59% | 6.1만 |
|---|
| 2025.11.20 | ₩93,807 | ₩96,551 | ₩93,298 | ₩93,807 | 0.00% | 7.4만 |
|---|
| 2025.11.19 | ₩95,440 | ₩95,748 | ₩94,704 | ₩95,119 | -0.34% | 5.7만 |
|---|
| 2025.11.18 | ₩95,333 | ₩95,534 | ₩94,409 | ₩95,052 | -0.29% | 8.3만 |
|---|
| 2025.11.17 | ₩96,484 | ₩96,698 | ₩95,186 | ₩95,560 | -0.96% | 6.7만 |
|---|
| 2025.11.14 | ₩95,279 | ₩97,166 | ₩95,279 | ₩96,792 | +1.59% | 4.9만 |
|---|
| 2025.11.13 | ₩99,000 | ₩99,000 | ₩96,618 | ₩96,859 | -2.16% | 7.9만 |
|---|
| 2025.11.12 | ₩98,371 | ₩98,371 | ₩98,063 | ₩98,237 | -0.14% | 4.6만 |
|---|
| 2025.11.11 | ₩97,715 | ₩98,090 | ₩97,557 | ₩97,909 | +0.20% | 4.5만 |
|---|
| 2025.11.10 | ₩96,979 | ₩97,769 | ₩95,774 | ₩97,595 | +0.63% | 7.2만 |
|---|
| 2025.11.07 | ₩95,935 | ₩96,470 | ₩95,199 | ₩96,444 | +0.53% | 3.5만 |
|---|
| 2025.11.06 | ₩96,390 | ₩96,900 | ₩95,948 | ₩96,082 | -0.32% | 6.2만 |
|---|
| 2025.11.05 | ₩96,551 | ₩97,193 | ₩96,390 | ₩96,845 | +0.30% | 6.1만 |
|---|
| 2025.11.04 | ₩96,711 | ₩96,805 | ₩95,935 | ₩96,256 | -0.47% | 5.7만 |
|---|
| 2025.11.03 | ₩98,103 | ₩98,103 | ₩96,698 | ₩97,233 | -0.89% | 6.4만 |
|---|
| 2025.10.31 | ₩97,822 | ₩97,822 | ₩96,885 | ₩97,260 | -0.57% | 6.7만 |
|---|
| 2025.10.30 | ₩97,822 | ₩97,822 | ₩97,086 | ₩97,086 | -0.75% | 3.5만 |
|---|
| 2025.10.29 | ₩98,679 | ₩98,679 | ₩97,514 | ₩97,876 | -0.81% | 7.2만 |
|---|
| 2025.10.28 | ₩97,782 | ₩98,358 | ₩97,782 | ₩98,143 | +0.37% | 4.5만 |
|---|
| 2025.10.27 | ₩98,545 | ₩98,545 | ₩97,983 | ₩98,250 | -0.30% | 5.6만 |
|---|
| 2025.10.24 | ₩97,461 | ₩97,688 | ₩97,367 | ₩97,474 | +0.01% | 4.8만 |
|---|
| 2025.10.23 | ₩95,908 | ₩96,992 | ₩95,908 | ₩96,832 | +0.96% | 4.5만 |
|---|
| 2025.10.22 | ₩96,323 | ₩96,698 | ₩95,681 | ₩96,176 | -0.15% | 3.5만 |
|---|
| 2025.10.21 | ₩96,952 | ₩96,952 | ₩96,335 | ₩96,591 | -0.37% | 5.3만 |
|---|
| 2025.10.20 | ₩95,895 | ₩96,832 | ₩95,895 | ₩96,738 | +0.88% | 4.8만 |
|---|
| 2025.10.17 | ₩95,962 | ₩95,962 | ₩95,012 | ₩95,721 | -0.25% | 4.6만 |
|---|
| 2025.10.16 | ₩97,381 | ₩97,381 | ₩95,125 | ₩95,480 | -1.95% | 5.6만 |
|---|
| 2025.10.15 | ₩96,578 | ₩96,614 | ₩95,305 | ₩95,989 | -0.61% | 5만 |
|---|
| 2025.10.14 | ₩94,824 | ₩95,908 | ₩94,302 | ₩95,547 | +0.76% | 2.9만 |
|---|
| 2025.10.13 | ₩95,694 | ₩95,694 | ₩94,765 | ₩95,293 | -0.42% | 3.1만 |
|---|
| 2025.10.10 | ₩96,457 | ₩96,578 | ₩93,873 | ₩93,914 | -2.64% | 4.4만 |
|---|