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 | ₩113,002 | ₩113,217 | ₩112,452 | ₩113,109 | +0.09% | 7.8만 |
| 2026.10.08 | ₩112,023 | ₩112,479 | ₩111,875 | ₩112,197 | +0.16% | 19.3만 |
| 2026.10.07 | ₩112,667 | ₩112,680 | ₩112,164 | ₩112,546 | -0.11% | 8.8만 |
| 2026.10.06 | ₩113,834 | ₩113,834 | ₩113,284 | ₩113,364 | -0.41% | 5만 |
| 2026.10.05 | ₩111,956 | ₩114,506 | ₩111,956 | ₩112,935 | +0.87% | 8.7만 |
| 2026.10.02 | ₩112,224 | ₩112,624 | ₩111,889 | ₩112,358 | +0.12% | 6.4만 |
| 2026.10.01 | ₩111,352 | ₩111,580 | ₩110,641 | ₩111,459 | +0.10% | 8.8만 |
| 2026.09.30 | ₩111,795 | ₩112,197 | ₩110,426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,426 |
| -1.22% |
| 13.3만 |
| 2026.09.29 | ₩112,076 | ₩112,076 | ₩111,392 | ₩111,835 | -0.22% | 9.8만 |
|---|
| 2026.09.28 | ₩112,264 | ₩112,626 | ₩111,781 | ₩112,103 | -0.14% | 10.7만 |
|---|
| 2026.09.25 | ₩112,855 | ₩112,962 | ₩112,173 | ₩112,868 | +0.01% | 12.6만 |
|---|
| 2026.09.24 | ₩112,130 | ₩112,385 | ₩111,714 | ₩112,224 | +0.08% | 10만 |
|---|
| 2026.09.23 | ₩113,391 | ₩113,391 | ₩112,331 | ₩112,425 | -0.85% | 8.5만 |
|---|
| 2026.09.22 | ₩113,566 | ₩113,733 | ₩113,230 | ₩113,525 | -0.04% | 10.6만 |
|---|
| 2026.09.21 | ₩112,573 | ₩113,921 | ₩112,573 | ₩113,767 | +1.06% | 8.5만 |
|---|
| 2026.09.18 | ₩112,600 | ₩112,600 | ₩112,114 | ₩112,533 | -0.06% | 5.6만 |
|---|
| 2026.09.17 | ₩112,613 | ₩113,042 | ₩112,613 | ₩112,787 | +0.15% | 3.9만 |
|---|
| 2026.09.16 | ₩112,412 | ₩113,042 | ₩111,002 | ₩111,647 | -0.68% | 7.8만 |
|---|
| 2026.09.15 | ₩112,895 | ₩112,895 | ₩112,036 | ₩112,291 | -0.53% | 7.8만 |
|---|
| 2026.09.14 | ₩112,801 | ₩113,244 | ₩112,392 | ₩112,747 | -0.05% | 8.9만 |
|---|
| 2026.09.11 | ₩113,552 | ₩113,760 | ₩113,384 | ₩113,552 | 0.00% | 7.8만 |
|---|
| 2026.09.10 | ₩112,734 | ₩113,499 | ₩112,465 | ₩112,573 | -0.14% | 8.3만 |
|---|
| 2026.09.09 | ₩113,888 | ₩114,028 | ₩113,338 | ₩113,512 | -0.33% | 10만 |
|---|
| 2026.09.08 | ₩114,706 | ₩115,283 | ₩114,102 | ₩114,210 | -0.43% | 9.6만 |
|---|
| 2026.09.04 | ₩114,612 | ₩115,068 | ₩114,585 | ₩114,894 | +0.25% | 16만 |
|---|
| 2026.09.03 | ₩114,116 | ₩115,001 | ₩114,116 | ₩114,894 | +0.68% | 8.9만 |
|---|
| 2026.09.02 | ₩113,338 | ₩113,941 | ₩113,338 | ₩113,901 | +0.50% | 9.4만 |
|---|
| 2026.09.01 | ₩113,431 | ₩113,767 | ₩113,002 | ₩113,150 | -0.25% | 10.6만 |
|---|
| 2026.08.31 | ₩114,397 | ₩114,397 | ₩113,713 | ₩113,968 | -0.38% | 9만 |
|---|
| 2026.08.28 | ₩114,706 | ₩115,243 | ₩114,303 | ₩114,424 | -0.25% | 6만 |
|---|
| 2026.08.27 | ₩114,679 | ₩114,974 | ₩114,438 | ₩114,867 | +0.16% | 5.4만 |
|---|
| 2026.08.26 | ₩114,102 | ₩114,773 | ₩114,102 | ₩114,558 | +0.40% | 9.3만 |
|---|
| 2026.08.25 | ₩114,612 | ₩114,612 | ₩113,995 | ₩114,532 | -0.07% | 6.7만 |
|---|
| 2026.08.24 | ₩114,384 | ₩114,438 | ₩113,901 | ₩114,062 | -0.28% | 9.2만 |
|---|
| 2026.08.21 | ₩114,706 | ₩114,706 | ₩114,196 | ₩114,478 | -0.20% | 10.1만 |
|---|
| 2026.08.20 | ₩114,116 | ₩114,532 | ₩113,847 | ₩113,874 | -0.21% | 7만 |
|---|
| 2026.08.19 | ₩114,934 | ₩115,028 | ₩114,451 | ₩114,545 | -0.34% | 6만 |
|---|
| 2026.08.18 | ₩115,015 | ₩115,015 | ₩114,049 | ₩114,062 | -0.83% | 5.8만 |
|---|
| 2026.08.17 | ₩115,685 | ₩115,685 | ₩115,135 | ₩115,243 | -0.38% | 5.9만 |
|---|
| 2026.08.14 | ₩115,860 | ₩115,860 | ₩115,336 | ₩115,551 | -0.27% | 5.5만 |
|---|
| 2026.08.13 | ₩115,283 | ₩115,692 | ₩115,149 | ₩115,511 | +0.20% | 6.6만 |
|---|
| 2026.08.12 | ₩115,444 | ₩115,618 | ₩114,715 | ₩115,015 | -0.37% | 6만 |
|---|
| 2026.08.11 | ₩114,867 | ₩115,001 | ₩114,458 | ₩114,585 | -0.25% | 10.8만 |
|---|
| 2026.08.10 | ₩115,015 | ₩115,015 | ₩114,263 | ₩114,625 | -0.34% | 5.4만 |
|---|
| 2026.08.07 | ₩114,116 | ₩115,008 | ₩114,116 | ₩114,813 | +0.61% | 9.7만 |
|---|
| 2026.08.06 | ₩114,625 | ₩114,625 | ₩113,901 | ₩114,008 | -0.54% | 10.4만 |
|---|
| 2026.08.05 | ₩115,135 | ₩115,135 | ₩114,075 | ₩114,075 | -0.92% | 18만 |
|---|
| 2026.08.04 | ₩112,855 | ₩114,491 | ₩112,855 | ₩114,384 | +1.36% | 5.8만 |
|---|
| 2026.08.03 | ₩112,009 | ₩112,875 | ₩111,620 | ₩112,828 | +0.73% | 10.1만 |
|---|
| 2026.07.31 | ₩111,486 | ₩111,486 | ₩110,098 | ₩111,271 | -0.19% | 5.3만 |
|---|
| 2026.07.30 | ₩110,279 | ₩111,084 | ₩109,981 | ₩111,030 | +0.68% | 4.8만 |
|---|
| 2026.07.29 | ₩109,876 | ₩113,123 | ₩109,219 | ₩109,403 | -0.43% | 13.4만 |
|---|
| 2026.07.28 | ₩110,024 | ₩110,963 | ₩110,024 | ₩110,708 | +0.62% | 3.7만 |
|---|
| 2026.07.27 | ₩111,701 | ₩111,701 | ₩110,061 | ₩110,587 | -1.00% | 10.7만 |
|---|
| 2026.07.24 | ₩111,003 | ₩111,003 | ₩110,145 | ₩110,386 | -0.56% | 6.3만 |
|---|
| 2026.07.23 | ₩110,453 | ₩110,721 | ₩109,769 | ₩110,212 | -0.22% | 9.4만 |
|---|
| 2026.07.22 | ₩111,151 | ₩111,564 | ₩111,110 | ₩111,178 | +0.02% | 4.1만 |
|---|
| 2026.07.21 | ₩110,802 | ₩111,231 | ₩110,373 | ₩111,164 | +0.33% | 7.2만 |
|---|
| 2026.07.20 | ₩110,882 | ₩110,896 | ₩109,916 | ₩110,024 | -0.77% | 9.4만 |
|---|
| 2026.07.17 | ₩110,104 | ₩110,856 | ₩109,796 | ₩110,453 | +0.32% | 7.1만 |
|---|
| 2026.07.16 | ₩111,419 | ₩111,620 | ₩110,856 | ₩111,339 | -0.07% | 4.4만 |
|---|
| 2026.07.15 | ₩111,862 | ₩111,862 | ₩110,963 | ₩111,674 | -0.17% | 12.9만 |
|---|
| 2026.07.14 | ₩111,352 | ₩111,795 | ₩111,009 | ₩111,298 | -0.05% | 7.8만 |
|---|
| 2026.07.13 | ₩111,553 | ₩113,163 | ₩110,681 | ₩110,721 | -0.75% | 6.7만 |
|---|
| 2026.07.10 | ₩111,889 | ₩111,889 | ₩110,936 | ₩111,768 | -0.11% | 8.3만 |
|---|
| 2026.07.09 | ₩110,882 | ₩111,419 | ₩110,546 | ₩111,231 | +0.31% | 5만 |
|---|
| 2026.07.08 | ₩110,654 | ₩111,178 | ₩109,396 | ₩110,426 | -0.21% | 6.6만 |
|---|
| 2026.07.07 | ₩111,915 | ₩112,428 | ₩110,654 | ₩110,949 | -0.86% | 6.7만 |
|---|
| 2026.07.06 | ₩111,513 | ₩112,486 | ₩111,395 | ₩112,076 | +0.51% | 10.6만 |
|---|
| 2026.07.02 | ₩111,500 | ₩112,050 | ₩110,178 | ₩111,043 | -0.41% | 46.7만 |
|---|
| 2026.07.01 | ₩110,346 | ₩111,459 | ₩110,346 | ₩110,708 | +0.33% | 65.1만 |
|---|
| 2026.06.30 | ₩110,963 | ₩111,325 | ₩110,493 | ₩111,070 | +0.10% | 16.7만 |
|---|
| 2026.06.29 | ₩109,984 | ₩110,668 | ₩109,527 | ₩110,628 | +0.59% | 9.5만 |
|---|
| 2026.06.26 | ₩109,769 | ₩110,332 | ₩109,273 | ₩110,319 | +0.50% | 9.9만 |
|---|
| 2026.06.25 | ₩110,695 | ₩110,841 | ₩109,675 | ₩110,145 | -0.50% | 21만 |
|---|
| 2026.06.24 | ₩110,077 | ₩110,339 | ₩109,286 | ₩109,702 | -0.34% | 7.7만 |
|---|
| 2026.06.23 | ₩109,393 | ₩110,332 | ₩109,353 | ₩109,662 | +0.25% | 7.1만 |
|---|
| 2026.06.22 | ₩112,224 | ₩112,264 | ₩111,620 | ₩111,822 | -0.36% | 5.9만 |
|---|
| 2026.06.18 | ₩111,620 | ₩111,969 | ₩111,493 | ₩111,754 | +0.12% | 7.6만 |
|---|
| 2026.06.17 | ₩112,103 | ₩113,324 | ₩110,507 | ₩110,708 | -1.24% | 6.2만 |
|---|
| 2026.06.16 | ₩112,828 | ₩112,841 | ₩111,835 | ₩111,969 | -0.76% | 5.1만 |
|---|
| 2026.06.15 | ₩112,922 | ₩113,351 | ₩112,130 | ₩112,439 | -0.43% | 6.1만 |
|---|
| 2026.06.12 | ₩110,614 | ₩111,432 | ₩110,165 | ₩111,084 | +0.42% | 10.3만 |
|---|
| 2026.06.11 | ₩108,951 | ₩110,641 | ₩108,468 | ₩110,453 | +1.38% | 5.9만 |
|---|
| 2026.06.10 | ₩109,259 | ₩109,849 | ₩108,052 | ₩108,065 | -1.09% | 8.9만 |
|---|
| 2026.06.09 | ₩110,467 | ₩110,949 | ₩107,609 | ₩109,729 | -0.67% | 5.8만 |
|---|
| 2026.06.08 | ₩110,560 | ₩110,560 | ₩109,365 | ₩109,514 | -0.95% | 6.2만 |
|---|
| 2026.06.05 | ₩111,124 | ₩111,768 | ₩108,991 | ₩108,991 | -1.92% | 8.4만 |
|---|
| 2026.06.04 | ₩111,593 | ₩112,264 | ₩111,434 | ₩112,117 | +0.47% | 7.3만 |
|---|
| 2026.06.03 | ₩112,345 | ₩112,345 | ₩111,441 | ₩111,520 | -0.73% | 6.3만 |
|---|
| 2026.06.02 | ₩111,741 | ₩112,734 | ₩111,741 | ₩112,304 | +0.50% | 5만 |
|---|
| 2026.06.01 | ₩111,808 | ₩111,996 | ₩111,131 | ₩111,781 | -0.02% | 7.2만 |
|---|
| 2026.05.29 | ₩111,942 | ₩112,640 | ₩111,419 | ₩111,808 | -0.12% | 8.3만 |
|---|
| 2026.05.28 | ₩111,298 | ₩111,600 | ₩110,587 | ₩111,513 | +0.19% | 7.4만 |
|---|
| 2026.05.27 | ₩111,352 | ₩111,768 | ₩110,923 | ₩111,110 | -0.22% | 5.5만 |
|---|
| 2026.05.26 | ₩110,936 | ₩111,352 | ₩110,882 | ₩111,245 | +0.28% | 6.2만 |
|---|
| 2026.05.22 | ₩110,238 | ₩110,346 | ₩109,829 | ₩110,037 | -0.18% | 3.4만 |
|---|
| 2026.05.21 | ₩108,722 | ₩109,796 | ₩108,468 | ₩109,715 | +0.91% | 6.5만 |
|---|
| 2026.05.20 | ₩108,400 | ₩109,319 | ₩107,891 | ₩109,259 | +0.79% | 12.6만 |
|---|
| 2026.05.19 | ₩108,333 | ₩108,374 | ₩107,515 | ₩107,850 | -0.45% | 16.5만 |
|---|
| 2026.05.18 | ₩108,816 | ₩109,165 | ₩108,025 | ₩108,655 | -0.15% | 7.9만 |
|---|
| 2026.05.15 | ₩109,232 | ₩109,232 | ₩108,374 | ₩108,481 | -0.69% | 10.6만 |
|---|
| 2026.05.14 | ₩109,943 | ₩110,453 | ₩109,802 | ₩110,171 | +0.21% | 6.7만 |
|---|
| 2026.05.13 | ₩109,273 | ₩109,769 | ₩108,951 | ₩109,648 | +0.34% | 5.6만 |
|---|
| 2026.05.12 | ₩108,977 | ₩109,246 | ₩108,085 | ₩109,125 | +0.14% | 6.3만 |
|---|
| 2026.05.11 | ₩109,702 | ₩109,890 | ₩109,548 | ₩109,675 | -0.02% | 5.7만 |
|---|
| 2026.05.08 | ₩109,340 | ₩109,675 | ₩109,246 | ₩109,621 | +0.26% | 6.9만 |
|---|
| 2026.05.07 | ₩110,171 | ₩110,171 | ₩108,595 | ₩109,205 | -0.88% | 9.4만 |
|---|
| 2026.05.06 | ₩109,474 | ₩109,769 | ₩108,992 | ₩109,702 | +0.21% | 5만 |
|---|
| 2026.05.05 | ₩107,649 | ₩108,360 | ₩107,461 | ₩108,213 | +0.52% | 10.4만 |
|---|
| 2026.05.04 | ₩107,113 | ₩107,663 | ₩106,509 | ₩106,858 | -0.24% | 7.6만 |
|---|
| 2026.05.01 | ₩107,891 | ₩108,119 | ₩107,488 | ₩107,488 | -0.37% | 4.1만 |
|---|
| 2026.04.30 | ₩106,120 | ₩107,582 | ₩106,120 | ₩107,448 | +1.25% | 4.8만 |
|---|
| 2026.04.29 | ₩106,589 | ₩106,589 | ₩105,556 | ₩105,959 | -0.59% | 11.5만 |
|---|
| 2026.04.28 | ₩106,764 | ₩106,764 | ₩105,986 | ₩106,361 | -0.38% | 5.8만 |
|---|
| 2026.04.27 | ₩106,884 | ₩106,992 | ₩106,576 | ₩106,723 | -0.15% | 5.3만 |
|---|
| 2026.04.24 | ₩106,764 | ₩106,884 | ₩106,160 | ₩106,804 | +0.04% | 5.1만 |
|---|
| 2026.04.23 | ₩106,804 | ₩106,804 | ₩105,234 | ₩106,220 | -0.55% | 3.5만 |
|---|
| 2026.04.22 | ₩106,334 | ₩106,764 | ₩106,334 | ₩106,710 | +0.35% | 4.4만 |
|---|
| 2026.04.21 | ₩106,992 | ₩107,274 | ₩105,784 | ₩106,012 | -0.92% | 8.5만 |
|---|
| 2026.04.20 | ₩107,287 | ₩107,287 | ₩106,670 | ₩107,045 | -0.23% | 8.2만 |
|---|
| 2026.04.17 | ₩106,227 | ₩107,609 | ₩106,227 | ₩107,126 | +0.85% | 12만 |
|---|
| 2026.04.16 | ₩105,851 | ₩105,892 | ₩105,348 | ₩105,892 | +0.04% | 9.3만 |
|---|
| 2026.04.15 | ₩105,436 | ₩105,516 | ₩104,986 | ₩105,462 | +0.03% | 6.6만 |
|---|
| 2026.04.14 | ₩104,818 | ₩105,382 | ₩104,557 | ₩105,368 | +0.52% | 13.7만 |
|---|
| 2026.04.13 | ₩103,209 | ₩104,335 | ₩102,793 | ₩104,228 | +0.99% | 7.7만 |
|---|
| 2026.04.10 | ₩103,839 | ₩104,201 | ₩103,235 | ₩103,383 | -0.44% | 5.3만 |
|---|
| 2026.04.09 | ₩102,860 | ₩103,732 | ₩102,605 | ₩103,504 | +0.63% | 17.5만 |
|---|
| 2026.04.08 | ₩102,538 | ₩103,249 | ₩102,477 | ₩103,155 | +0.60% | 5.2만 |
|---|
| 2026.04.07 | ₩99,707 | ₩100,136 | ₩99,090 | ₩100,083 | +0.38% | 10.6만 |
|---|
| 2026.04.06 | ₩100,069 | ₩100,297 | ₩99,621 | ₩100,297 | +0.23% | 8.1만 |
|---|
| 2026.04.02 | ₩98,298 | ₩99,922 | ₩98,084 | ₩99,640 | +1.36% | 8.9만 |
|---|
| 2026.04.01 | ₩99,640 | ₩100,297 | ₩99,492 | ₩99,680 | +0.04% | 7.6만 |
|---|
| 2026.03.31 | ₩96,782 | ₩98,983 | ₩96,782 | ₩98,983 | +2.27% | 9.7만 |
|---|
| 2026.03.30 | ₩97,627 | ₩97,627 | ₩95,722 | ₩96,125 | -1.54% | 7.2만 |
|---|
| 2026.03.27 | ₩97,882 | ₩97,882 | ₩96,307 | ₩96,554 | -1.36% | 7.1만 |
|---|
| 2026.03.26 | ₩98,875 | ₩99,231 | ₩97,674 | ₩97,762 | -1.13% | 9.1만 |
|---|
| 2026.03.25 | ₩100,109 | ₩100,109 | ₩98,956 | ₩99,479 | -0.63% | 5.3만 |
|---|
| 2026.03.24 | ₩98,164 | ₩99,278 | ₩97,829 | ₩98,600 | +0.44% | 8.3만 |
|---|
| 2026.03.23 | ₩98,835 | ₩100,029 | ₩98,748 | ₩98,942 | +0.11% | 8.5만 |
|---|
| 2026.03.20 | ₩98,903 | ₩98,903 | ₩96,863 | ₩97,453 | -1.47% | 10.3만 |
|---|
| 2026.03.19 | ₩98,728 | ₩99,694 | ₩98,211 | ₩99,304 | +0.58% | 9만 |
|---|
| 2026.03.18 | ₩101,196 | ₩101,196 | ₩99,345 | ₩99,398 | -1.78% | 5.5만 |
|---|
| 2026.03.17 | ₩100,686 | ₩101,263 | ₩100,673 | ₩100,807 | +0.12% | 7만 |
|---|
| 2026.03.16 | ₩100,270 | ₩100,666 | ₩100,029 | ₩100,391 | +0.12% | 5.4만 |
|---|
| 2026.03.13 | ₩99,922 | ₩100,619 | ₩98,993 | ₩99,157 | -0.77% | 11.8만 |
|---|
| 2026.03.12 | ₩100,968 | ₩100,968 | ₩99,747 | ₩99,787 | -1.17% | 8.6만 |
|---|
| 2026.03.11 | ₩101,263 | ₩101,686 | ₩100,928 | ₩101,464 | +0.20% | 2.6만 |
|---|
| 2026.03.10 | ₩101,786 | ₩102,873 | ₩101,371 | ₩101,599 | -0.18% | 6.9만 |
|---|
| 2026.03.09 | ₩100,888 | ₩101,867 | ₩98,969 | ₩101,733 | +0.84% | 9.8만 |
|---|
| 2026.03.06 | ₩101,411 | ₩101,411 | ₩100,284 | ₩101,022 | -0.38% | 11.2만 |
|---|
| 2026.03.05 | ₩103,235 | ₩103,235 | ₩101,451 | ₩102,310 | -0.90% | 8.8만 |
|---|
| 2026.03.04 | ₩103,624 | ₩103,799 | ₩102,813 | ₩103,598 | -0.03% | 9만 |
|---|
| 2026.03.03 | ₩103,302 | ₩103,504 | ₩101,062 | ₩103,235 | -0.06% | 11.6만 |
|---|
| 2026.03.02 | ₩104,255 | ₩105,114 | ₩103,638 | ₩104,805 | +0.53% | 4.4만 |
|---|
| 2026.02.27 | ₩105,288 | ₩105,489 | ₩104,631 | ₩105,489 | +0.19% | 13.1만 |
|---|
| 2026.02.26 | ₩106,160 | ₩106,160 | ₩104,785 | ₩105,583 | -0.54% | 4.6만 |
|---|
| 2026.02.25 | ₩105,476 | ₩105,878 | ₩105,194 | ₩105,731 | +0.24% | 9.4만 |
|---|
| 2026.02.24 | ₩104,845 | ₩105,194 | ₩104,215 | ₩104,979 | +0.13% | 5.1만 |
|---|
| 2026.02.23 | ₩105,422 | ₩105,422 | ₩103,987 | ₩104,322 | -1.04% | 11.1만 |
|---|
| 2026.02.20 | ₩104,094 | ₩105,368 | ₩104,094 | ₩105,328 | +1.19% | 7.9만 |
|---|
| 2026.02.19 | ₩104,107 | ₩104,537 | ₩104,020 | ₩104,523 | +0.40% | 5.2만 |
|---|
| 2026.02.18 | ₩104,778 | ₩105,529 | ₩104,345 | ₩104,711 | -0.06% | 5.4만 |
|---|
| 2026.02.17 | ₩103,678 | ₩104,496 | ₩103,148 | ₩104,255 | +0.56% | 6.3만 |
|---|
| 2026.02.13 | ₩104,282 | ₩104,644 | ₩103,262 | ₩104,228 | -0.05% | 8.3만 |
|---|
| 2026.02.12 | ₩105,945 | ₩105,945 | ₩103,638 | ₩103,852 | -1.98% | 6만 |
|---|
| 2026.02.11 | ₩105,610 | ₩105,825 | ₩104,872 | ₩105,315 | -0.28% | 6.4만 |
|---|
| 2026.02.10 | ₩105,301 | ₩105,503 | ₩105,047 | ₩105,087 | -0.20% | 5만 |
|---|
| 2026.02.09 | ₩104,939 | ₩105,342 | ₩104,483 | ₩105,140 | +0.19% | 4.6만 |
|---|
| 2026.02.06 | ₩103,423 | ₩104,617 | ₩103,062 | ₩104,510 | +1.05% | 9.7만 |
|---|
| 2026.02.05 | ₩103,155 | ₩103,155 | ₩102,095 | ₩102,296 | -0.83% | 14.5만 |
|---|
| 2026.02.04 | ₩103,477 | ₩104,148 | ₩102,833 | ₩103,759 | +0.27% | 6.4만 |
|---|
| 2026.02.03 | ₩104,134 | ₩104,134 | ₩102,484 | ₩103,329 | -0.77% | 9.2만 |
|---|
| 2026.02.02 | ₩103,074 | ₩103,557 | ₩102,685 | ₩103,437 | +0.35% | 6.3만 |
|---|
| 2026.01.30 | ₩104,228 | ₩104,228 | ₩102,202 | ₩102,685 | -1.48% | 5.2만 |
|---|
| 2026.01.29 | ₩104,040 | ₩104,040 | ₩102,471 | ₩103,705 | -0.32% | 8.5만 |
|---|
| 2026.01.28 | ₩103,759 | ₩103,893 | ₩103,289 | ₩103,557 | -0.19% | 5.7만 |
|---|
| 2026.01.27 | ₩103,276 | ₩103,771 | ₩103,276 | ₩103,718 | +0.43% | 7.2만 |
|---|
| 2026.01.26 | ₩103,034 | ₩103,423 | ₩103,027 | ₩103,034 | 0.00% | 5.6만 |
|---|
| 2026.01.23 | ₩102,954 | ₩102,954 | ₩102,296 | ₩102,632 | -0.31% | 5.5만 |
|---|
| 2026.01.22 | ₩102,739 | ₩103,007 | ₩102,417 | ₩102,538 | -0.20% | 9.6만 |
|---|
| 2026.01.21 | ₩101,035 | ₩102,685 | ₩101,035 | ₩102,068 | +1.02% | 7.7만 |
|---|
| 2026.01.20 | ₩100,619 | ₩101,786 | ₩100,270 | ₩100,780 | +0.16% | 12.9만 |
|---|
| 2026.01.16 | ₩102,672 | ₩102,672 | ₩102,102 | ₩102,350 | -0.31% | 10.2만 |
|---|
| 2026.01.15 | ₩102,404 | ₩102,806 | ₩102,377 | ₩102,424 | +0.02% | 5.6만 |
|---|
| 2026.01.14 | ₩102,122 | ₩102,122 | ₩101,558 | ₩102,108 | -0.01% | 6.7만 |
|---|
| 2026.01.13 | ₩102,672 | ₩102,672 | ₩101,702 | ₩102,015 | -0.64% | 7.8만 |
|---|
| 2026.01.12 | ₩101,773 | ₩102,323 | ₩101,773 | ₩102,310 | +0.53% | 7.3만 |
|---|
| 2026.01.09 | ₩101,236 | ₩102,095 | ₩101,236 | ₩101,988 | +0.74% | 7.6만 |
|---|
| 2026.01.08 | ₩101,049 | ₩101,417 | ₩100,975 | ₩101,397 | +0.35% | 6.5만 |
|---|
| 2026.01.07 | ₩101,921 | ₩101,921 | ₩100,995 | ₩101,075 | -0.83% | 11.6만 |
|---|
| 2026.01.06 | ₩101,210 | ₩101,585 | ₩100,539 | ₩101,558 | +0.34% | 30.1만 |
|---|
| 2026.01.05 | ₩100,592 | ₩100,995 | ₩100,371 | ₩100,874 | +0.28% | 8.6만 |
|---|
| 2026.01.02 | ₩99,962 | ₩99,989 | ₩99,452 | ₩99,989 | +0.03% | 6.3만 |
|---|
| 2025.12.31 | ₩99,881 | ₩99,908 | ₩99,224 | ₩99,251 | -0.63% | 7.2만 |
|---|
| 2025.12.30 | ₩100,083 | ₩100,109 | ₩99,841 | ₩99,935 | -0.15% | 8.6만 |
|---|
| 2025.12.29 | ₩102,323 | ₩102,323 | ₩99,781 | ₩100,002 | -2.27% | 14.5만 |
|---|
| 2025.12.26 | ₩99,895 | ₩100,358 | ₩99,895 | ₩100,324 | +0.43% | 8.8만 |
|---|
| 2025.12.24 | ₩100,109 | ₩100,364 | ₩100,016 | ₩100,270 | +0.16% | 4.5만 |
|---|
| 2025.12.23 | ₩99,533 | ₩100,056 | ₩99,533 | ₩100,016 | +0.49% | 6.9만 |
|---|
| 2025.12.22 | ₩99,439 | ₩99,801 | ₩99,425 | ₩99,720 | +0.28% | 10.5만 |
|---|
| 2025.12.19 | ₩98,754 | ₩99,237 | ₩98,754 | ₩99,090 | +0.34% | 11.5만 |
|---|
| 2025.12.18 | ₩98,822 | ₩98,942 | ₩98,164 | ₩98,379 | -0.45% | 7.3만 |
|---|
| 2025.12.17 | ₩99,036 | ₩99,103 | ₩98,030 | ₩98,164 | -0.88% | 7.8만 |
|---|
| 2025.12.16 | ₩99,613 | ₩99,613 | ₩98,394 | ₩98,848 | -0.77% | 9.7만 |
|---|
| 2025.12.15 | ₩100,217 | ₩100,217 | ₩99,044 | ₩99,318 | -0.90% | 8.2만 |
|---|
| 2025.12.12 | ₩100,767 | ₩100,767 | ₩98,997 | ₩99,278 | -1.48% | 4.9만 |
|---|
| 2025.12.11 | ₩99,170 | ₩100,217 | ₩99,170 | ₩100,177 | +1.01% | 10.5만 |
|---|
| 2025.12.10 | ₩98,983 | ₩99,855 | ₩98,620 | ₩99,680 | +0.70% | 8.5만 |
|---|
| 2025.12.09 | ₩99,439 | ₩99,439 | ₩98,687 | ₩98,714 | -0.73% | 5.9만 |
|---|
| 2025.12.08 | ₩99,774 | ₩99,774 | ₩98,540 | ₩98,781 | -1.00% | 6.7만 |
|---|
| 2025.12.05 | ₩99,465 | ₩99,655 | ₩99,009 | ₩99,144 | -0.32% | 4.5만 |
|---|
| 2025.12.04 | ₩98,889 | ₩99,117 | ₩98,687 | ₩98,956 | +0.07% | 3.4만 |
|---|
| 2025.12.03 | ₩98,513 | ₩98,902 | ₩98,258 | ₩98,822 | +0.31% | 3.8만 |
|---|
| 2025.12.02 | ₩98,915 | ₩98,915 | ₩98,050 | ₩98,339 | -0.58% | 5.6만 |
|---|
| 2025.12.01 | ₩98,070 | ₩98,674 | ₩98,017 | ₩98,135 | +0.07% | 5.2만 |
|---|
| 2025.11.28 | ₩98,647 | ₩98,647 | ₩98,258 | ₩98,620 | -0.03% | 2.6만 |
|---|
| 2025.11.26 | ₩97,520 | ₩98,439 | ₩97,520 | ₩98,191 | +0.69% | 6.6만 |
|---|
| 2025.11.25 | ₩96,380 | ₩97,493 | ₩96,319 | ₩97,493 | +1.16% | 6.3만 |
|---|
| 2025.11.24 | ₩95,481 | ₩96,419 | ₩95,481 | ₩96,179 | +0.73% | 10.9만 |
|---|
| 2025.11.21 | ₩94,743 | ₩95,870 | ₩94,153 | ₩95,307 | +0.59% | 6.1만 |
|---|
| 2025.11.20 | ₩94,032 | ₩96,782 | ₩93,522 | ₩94,032 | 0.00% | 7.4만 |
|---|
| 2025.11.19 | ₩95,669 | ₩95,977 | ₩94,931 | ₩95,347 | -0.34% | 5.7만 |
|---|
| 2025.11.18 | ₩95,561 | ₩95,763 | ₩94,636 | ₩95,280 | -0.29% | 8.3만 |
|---|
| 2025.11.17 | ₩96,715 | ₩96,930 | ₩95,414 | ₩95,790 | -0.96% | 6.7만 |
|---|
| 2025.11.14 | ₩95,508 | ₩97,399 | ₩95,508 | ₩97,024 | +1.59% | 4.9만 |
|---|
| 2025.11.13 | ₩99,237 | ₩99,237 | ₩96,849 | ₩97,091 | -2.16% | 7.9만 |
|---|
| 2025.11.12 | ₩98,607 | ₩98,607 | ₩98,298 | ₩98,473 | -0.14% | 4.6만 |
|---|
| 2025.11.11 | ₩97,949 | ₩98,325 | ₩97,791 | ₩98,144 | +0.20% | 4.5만 |
|---|
| 2025.11.10 | ₩97,212 | ₩98,003 | ₩96,004 | ₩97,829 | +0.63% | 7.2만 |
|---|
| 2025.11.07 | ₩96,165 | ₩96,702 | ₩95,427 | ₩96,675 | +0.53% | 3.5만 |
|---|
| 2025.11.06 | ₩96,621 | ₩97,132 | ₩96,179 | ₩96,313 | -0.32% | 6.2만 |
|---|
| 2025.11.05 | ₩96,782 | ₩97,426 | ₩96,621 | ₩97,077 | +0.30% | 6.1만 |
|---|
| 2025.11.04 | ₩96,943 | ₩97,037 | ₩96,165 | ₩96,487 | -0.47% | 5.7만 |
|---|
| 2025.11.03 | ₩98,339 | ₩98,339 | ₩96,930 | ₩97,467 | -0.89% | 6.4만 |
|---|
| 2025.10.31 | ₩98,057 | ₩98,057 | ₩97,118 | ₩97,493 | -0.57% | 6.7만 |
|---|
| 2025.10.30 | ₩98,057 | ₩98,057 | ₩97,319 | ₩97,319 | -0.75% | 3.5만 |
|---|
| 2025.10.29 | ₩98,915 | ₩98,915 | ₩97,748 | ₩98,110 | -0.81% | 7.2만 |
|---|
| 2025.10.28 | ₩98,017 | ₩98,593 | ₩98,017 | ₩98,379 | +0.37% | 4.5만 |
|---|
| 2025.10.27 | ₩98,781 | ₩98,781 | ₩98,218 | ₩98,486 | -0.30% | 5.6만 |
|---|
| 2025.10.24 | ₩97,695 | ₩97,923 | ₩97,601 | ₩97,708 | +0.01% | 4.8만 |
|---|
| 2025.10.23 | ₩96,138 | ₩97,225 | ₩96,138 | ₩97,064 | +0.96% | 4.5만 |
|---|
| 2025.10.22 | ₩96,554 | ₩96,930 | ₩95,910 | ₩96,407 | -0.15% | 3.5만 |
|---|
| 2025.10.21 | ₩97,185 | ₩97,185 | ₩96,566 | ₩96,823 | -0.37% | 5.3만 |
|---|
| 2025.10.20 | ₩96,125 | ₩97,064 | ₩96,125 | ₩96,970 | +0.88% | 4.8만 |
|---|
| 2025.10.17 | ₩96,192 | ₩96,192 | ₩95,239 | ₩95,951 | -0.25% | 4.6만 |
|---|
| 2025.10.16 | ₩97,614 | ₩97,614 | ₩95,354 | ₩95,709 | -1.95% | 5.6만 |
|---|
| 2025.10.15 | ₩96,809 | ₩96,845 | ₩95,533 | ₩96,219 | -0.61% | 5만 |
|---|
| 2025.10.14 | ₩95,052 | ₩96,138 | ₩94,528 | ₩95,776 | +0.76% | 2.9만 |
|---|
| 2025.10.13 | ₩95,924 | ₩95,924 | ₩94,993 | ₩95,521 | -0.42% | 3.1만 |
|---|
| 2025.10.10 | ₩96,688 | ₩96,809 | ₩94,098 | ₩94,139 | -2.64% | 4.4만 |
|---|