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 | ₩112,979 | ₩113,193 | ₩112,429 | ₩113,086 | +0.09% | 7.8만 |
| 2026.10.08 | ₩111,999 | ₩112,455 | ₩111,852 | ₩112,174 | +0.16% | 19.3만 |
| 2026.10.07 | ₩112,643 | ₩112,657 | ₩112,140 | ₩112,522 | -0.11% | 8.8만 |
| 2026.10.06 | ₩113,810 | ₩113,810 | ₩113,260 | ₩113,341 | -0.41% | 5만 |
| 2026.10.05 | ₩111,932 | ₩114,482 | ₩111,932 | ₩112,911 | +0.87% | 8.7만 |
| 2026.10.02 | ₩112,201 | ₩112,600 | ₩111,865 | ₩112,335 | +0.12% | 6.4만 |
| 2026.10.01 | ₩111,329 | ₩111,557 | ₩110,618 | ₩111,436 | +0.10% | 8.8만 |
| 2026.09.30 | ₩111,771 | ₩112,174 | ₩110,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,403 |
| -1.22% |
| 13.3만 |
| 2026.09.29 | ₩112,053 | ₩112,053 | ₩111,369 | ₩111,812 | -0.22% | 9.8만 |
|---|
| 2026.09.28 | ₩112,241 | ₩112,603 | ₩111,758 | ₩112,080 | -0.14% | 10.7만 |
|---|
| 2026.09.25 | ₩112,831 | ₩112,938 | ₩112,150 | ₩112,844 | +0.01% | 12.6만 |
|---|
| 2026.09.24 | ₩112,107 | ₩112,362 | ₩111,691 | ₩112,201 | +0.08% | 10만 |
|---|
| 2026.09.23 | ₩113,368 | ₩113,368 | ₩112,308 | ₩112,402 | -0.85% | 8.5만 |
|---|
| 2026.09.22 | ₩113,542 | ₩113,710 | ₩113,207 | ₩113,502 | -0.04% | 10.6만 |
|---|
| 2026.09.21 | ₩112,549 | ₩113,897 | ₩112,549 | ₩113,743 | +1.06% | 8.5만 |
|---|
| 2026.09.18 | ₩112,576 | ₩112,576 | ₩112,091 | ₩112,509 | -0.06% | 5.6만 |
|---|
| 2026.09.17 | ₩112,590 | ₩113,019 | ₩112,590 | ₩112,764 | +0.15% | 3.9만 |
|---|
| 2026.09.16 | ₩112,388 | ₩113,019 | ₩110,979 | ₩111,624 | -0.68% | 7.8만 |
|---|
| 2026.09.15 | ₩112,871 | ₩112,871 | ₩112,013 | ₩112,268 | -0.53% | 7.8만 |
|---|
| 2026.09.14 | ₩112,777 | ₩113,220 | ₩112,368 | ₩112,724 | -0.05% | 8.9만 |
|---|
| 2026.09.11 | ₩113,528 | ₩113,736 | ₩113,361 | ₩113,528 | 0.00% | 7.8만 |
|---|
| 2026.09.10 | ₩112,710 | ₩113,475 | ₩112,442 | ₩112,549 | -0.14% | 8.3만 |
|---|
| 2026.09.09 | ₩113,864 | ₩114,005 | ₩113,314 | ₩113,488 | -0.33% | 10만 |
|---|
| 2026.09.08 | ₩114,682 | ₩115,259 | ₩114,078 | ₩114,186 | -0.43% | 9.6만 |
|---|
| 2026.09.04 | ₩114,588 | ₩115,044 | ₩114,561 | ₩114,870 | +0.25% | 16만 |
|---|
| 2026.09.03 | ₩114,092 | ₩114,977 | ₩114,092 | ₩114,870 | +0.68% | 8.9만 |
|---|
| 2026.09.02 | ₩113,314 | ₩113,917 | ₩113,314 | ₩113,877 | +0.50% | 9.4만 |
|---|
| 2026.09.01 | ₩113,408 | ₩113,743 | ₩112,979 | ₩113,126 | -0.25% | 10.6만 |
|---|
| 2026.08.31 | ₩114,373 | ₩114,373 | ₩113,689 | ₩113,944 | -0.38% | 9만 |
|---|
| 2026.08.28 | ₩114,682 | ₩115,219 | ₩114,280 | ₩114,400 | -0.25% | 6만 |
|---|
| 2026.08.27 | ₩114,655 | ₩114,950 | ₩114,414 | ₩114,843 | +0.16% | 5.4만 |
|---|
| 2026.08.26 | ₩114,078 | ₩114,749 | ₩114,078 | ₩114,534 | +0.40% | 9.3만 |
|---|
| 2026.08.25 | ₩114,588 | ₩114,588 | ₩113,971 | ₩114,508 | -0.07% | 6.7만 |
|---|
| 2026.08.24 | ₩114,360 | ₩114,414 | ₩113,877 | ₩114,038 | -0.28% | 9.2만 |
|---|
| 2026.08.21 | ₩114,682 | ₩114,682 | ₩114,172 | ₩114,454 | -0.20% | 10.1만 |
|---|
| 2026.08.20 | ₩114,092 | ₩114,508 | ₩113,824 | ₩113,850 | -0.21% | 7만 |
|---|
| 2026.08.19 | ₩114,910 | ₩115,004 | ₩114,427 | ₩114,521 | -0.34% | 6만 |
|---|
| 2026.08.18 | ₩114,991 | ₩114,991 | ₩114,025 | ₩114,038 | -0.83% | 5.8만 |
|---|
| 2026.08.17 | ₩115,661 | ₩115,661 | ₩115,111 | ₩115,219 | -0.38% | 5.9만 |
|---|
| 2026.08.14 | ₩115,836 | ₩115,836 | ₩115,312 | ₩115,527 | -0.27% | 5.5만 |
|---|
| 2026.08.13 | ₩115,259 | ₩115,668 | ₩115,125 | ₩115,487 | +0.20% | 6.6만 |
|---|
| 2026.08.12 | ₩115,420 | ₩115,594 | ₩114,691 | ₩114,991 | -0.37% | 6만 |
|---|
| 2026.08.11 | ₩114,843 | ₩114,977 | ₩114,434 | ₩114,561 | -0.25% | 10.8만 |
|---|
| 2026.08.10 | ₩114,991 | ₩114,991 | ₩114,239 | ₩114,602 | -0.34% | 5.4만 |
|---|
| 2026.08.07 | ₩114,092 | ₩114,984 | ₩114,092 | ₩114,789 | +0.61% | 9.7만 |
|---|
| 2026.08.06 | ₩114,602 | ₩114,602 | ₩113,877 | ₩113,985 | -0.54% | 10.4만 |
|---|
| 2026.08.05 | ₩115,111 | ₩115,111 | ₩114,052 | ₩114,052 | -0.92% | 18만 |
|---|
| 2026.08.04 | ₩112,831 | ₩114,467 | ₩112,831 | ₩114,360 | +1.36% | 5.8만 |
|---|
| 2026.08.03 | ₩111,986 | ₩112,851 | ₩111,597 | ₩112,804 | +0.73% | 10.1만 |
|---|
| 2026.07.31 | ₩111,463 | ₩111,463 | ₩110,075 | ₩111,248 | -0.19% | 5.3만 |
|---|
| 2026.07.30 | ₩110,256 | ₩111,060 | ₩109,958 | ₩111,007 | +0.68% | 4.8만 |
|---|
| 2026.07.29 | ₩109,853 | ₩113,099 | ₩109,196 | ₩109,380 | -0.43% | 13.4만 |
|---|
| 2026.07.28 | ₩110,001 | ₩110,940 | ₩110,001 | ₩110,685 | +0.62% | 3.7만 |
|---|
| 2026.07.27 | ₩111,677 | ₩111,677 | ₩110,038 | ₩110,564 | -1.00% | 10.7만 |
|---|
| 2026.07.24 | ₩110,980 | ₩110,980 | ₩110,122 | ₩110,363 | -0.56% | 6.3만 |
|---|
| 2026.07.23 | ₩110,430 | ₩110,698 | ₩109,746 | ₩110,189 | -0.22% | 9.4만 |
|---|
| 2026.07.22 | ₩111,128 | ₩111,541 | ₩111,087 | ₩111,154 | +0.02% | 4.1만 |
|---|
| 2026.07.21 | ₩110,779 | ₩111,208 | ₩110,350 | ₩111,141 | +0.33% | 7.2만 |
|---|
| 2026.07.20 | ₩110,859 | ₩110,873 | ₩109,894 | ₩110,001 | -0.77% | 9.4만 |
|---|
| 2026.07.17 | ₩110,081 | ₩110,832 | ₩109,773 | ₩110,430 | +0.32% | 7.1만 |
|---|
| 2026.07.16 | ₩111,396 | ₩111,597 | ₩110,832 | ₩111,315 | -0.07% | 4.4만 |
|---|
| 2026.07.15 | ₩111,838 | ₩111,838 | ₩110,940 | ₩111,651 | -0.17% | 12.9만 |
|---|
| 2026.07.14 | ₩111,329 | ₩111,771 | ₩110,985 | ₩111,275 | -0.05% | 7.8만 |
|---|
| 2026.07.13 | ₩111,530 | ₩113,139 | ₩110,658 | ₩110,698 | -0.75% | 6.7만 |
|---|
| 2026.07.10 | ₩111,865 | ₩111,865 | ₩110,913 | ₩111,745 | -0.11% | 8.3만 |
|---|
| 2026.07.09 | ₩110,859 | ₩111,396 | ₩110,523 | ₩111,208 | +0.31% | 5만 |
|---|
| 2026.07.08 | ₩110,631 | ₩111,154 | ₩109,373 | ₩110,403 | -0.21% | 6.6만 |
|---|
| 2026.07.07 | ₩111,892 | ₩112,404 | ₩110,631 | ₩110,926 | -0.86% | 6.7만 |
|---|
| 2026.07.06 | ₩111,490 | ₩112,462 | ₩111,372 | ₩112,053 | +0.51% | 10.6만 |
|---|
| 2026.07.02 | ₩111,476 | ₩112,026 | ₩110,155 | ₩111,020 | -0.41% | 46.7만 |
|---|
| 2026.07.01 | ₩110,323 | ₩111,436 | ₩110,323 | ₩110,685 | +0.33% | 65.1만 |
|---|
| 2026.06.30 | ₩110,940 | ₩111,302 | ₩110,470 | ₩111,047 | +0.10% | 16.7만 |
|---|
| 2026.06.29 | ₩109,961 | ₩110,645 | ₩109,505 | ₩110,604 | +0.59% | 9.5만 |
|---|
| 2026.06.26 | ₩109,746 | ₩110,309 | ₩109,250 | ₩110,296 | +0.50% | 9.9만 |
|---|
| 2026.06.25 | ₩110,671 | ₩110,818 | ₩109,652 | ₩110,122 | -0.50% | 21만 |
|---|
| 2026.06.24 | ₩110,054 | ₩110,316 | ₩109,263 | ₩109,679 | -0.34% | 7.7만 |
|---|
| 2026.06.23 | ₩109,370 | ₩110,309 | ₩109,330 | ₩109,639 | +0.25% | 7.1만 |
|---|
| 2026.06.22 | ₩112,201 | ₩112,241 | ₩111,597 | ₩111,798 | -0.36% | 5.9만 |
|---|
| 2026.06.18 | ₩111,597 | ₩111,946 | ₩111,470 | ₩111,731 | +0.12% | 7.6만 |
|---|
| 2026.06.17 | ₩112,080 | ₩113,300 | ₩110,484 | ₩110,685 | -1.24% | 6.2만 |
|---|
| 2026.06.16 | ₩112,804 | ₩112,818 | ₩111,812 | ₩111,946 | -0.76% | 5.1만 |
|---|
| 2026.06.15 | ₩112,898 | ₩113,327 | ₩112,107 | ₩112,415 | -0.43% | 6.1만 |
|---|
| 2026.06.12 | ₩110,591 | ₩111,409 | ₩110,142 | ₩111,060 | +0.42% | 10.3만 |
|---|
| 2026.06.11 | ₩108,928 | ₩110,618 | ₩108,445 | ₩110,430 | +1.38% | 5.9만 |
|---|
| 2026.06.10 | ₩109,236 | ₩109,826 | ₩108,029 | ₩108,043 | -1.09% | 8.9만 |
|---|
| 2026.06.09 | ₩110,443 | ₩110,926 | ₩107,586 | ₩109,706 | -0.67% | 5.8만 |
|---|
| 2026.06.08 | ₩110,537 | ₩110,537 | ₩109,342 | ₩109,491 | -0.95% | 6.2만 |
|---|
| 2026.06.05 | ₩111,101 | ₩111,745 | ₩108,968 | ₩108,968 | -1.92% | 8.4만 |
|---|
| 2026.06.04 | ₩111,570 | ₩112,241 | ₩111,411 | ₩112,093 | +0.47% | 7.3만 |
|---|
| 2026.06.03 | ₩112,321 | ₩112,321 | ₩111,417 | ₩111,496 | -0.73% | 6.3만 |
|---|
| 2026.06.02 | ₩111,718 | ₩112,710 | ₩111,718 | ₩112,281 | +0.50% | 5만 |
|---|
| 2026.06.01 | ₩111,785 | ₩111,973 | ₩111,107 | ₩111,758 | -0.02% | 7.2만 |
|---|
| 2026.05.29 | ₩111,919 | ₩112,616 | ₩111,396 | ₩111,785 | -0.12% | 8.3만 |
|---|
| 2026.05.28 | ₩111,275 | ₩111,577 | ₩110,564 | ₩111,490 | +0.19% | 7.4만 |
|---|
| 2026.05.27 | ₩111,329 | ₩111,745 | ₩110,900 | ₩111,087 | -0.22% | 5.5만 |
|---|
| 2026.05.26 | ₩110,913 | ₩111,329 | ₩110,859 | ₩111,221 | +0.28% | 6.2만 |
|---|
| 2026.05.22 | ₩110,215 | ₩110,323 | ₩109,806 | ₩110,014 | -0.18% | 3.4만 |
|---|
| 2026.05.21 | ₩108,700 | ₩109,773 | ₩108,445 | ₩109,692 | +0.91% | 6.5만 |
|---|
| 2026.05.20 | ₩108,378 | ₩109,297 | ₩107,868 | ₩109,236 | +0.79% | 12.6만 |
|---|
| 2026.05.19 | ₩108,311 | ₩108,351 | ₩107,493 | ₩107,828 | -0.45% | 16.5만 |
|---|
| 2026.05.18 | ₩108,794 | ₩109,142 | ₩108,002 | ₩108,633 | -0.15% | 7.9만 |
|---|
| 2026.05.15 | ₩109,209 | ₩109,209 | ₩108,351 | ₩108,458 | -0.69% | 10.6만 |
|---|
| 2026.05.14 | ₩109,920 | ₩110,430 | ₩109,780 | ₩110,148 | +0.21% | 6.7만 |
|---|
| 2026.05.13 | ₩109,250 | ₩109,746 | ₩108,928 | ₩109,625 | +0.34% | 5.6만 |
|---|
| 2026.05.12 | ₩108,955 | ₩109,223 | ₩108,063 | ₩109,102 | +0.14% | 6.3만 |
|---|
| 2026.05.11 | ₩109,679 | ₩109,867 | ₩109,525 | ₩109,652 | -0.02% | 5.7만 |
|---|
| 2026.05.08 | ₩109,317 | ₩109,652 | ₩109,223 | ₩109,598 | +0.26% | 6.9만 |
|---|
| 2026.05.07 | ₩110,148 | ₩110,148 | ₩108,572 | ₩109,183 | -0.88% | 9.4만 |
|---|
| 2026.05.06 | ₩109,451 | ₩109,746 | ₩108,969 | ₩109,679 | +0.21% | 5만 |
|---|
| 2026.05.05 | ₩107,627 | ₩108,338 | ₩107,439 | ₩108,190 | +0.52% | 10.4만 |
|---|
| 2026.05.04 | ₩107,090 | ₩107,640 | ₩106,487 | ₩106,835 | -0.24% | 7.6만 |
|---|
| 2026.05.01 | ₩107,868 | ₩108,096 | ₩107,466 | ₩107,466 | -0.37% | 4.1만 |
|---|
| 2026.04.30 | ₩106,098 | ₩107,560 | ₩106,098 | ₩107,426 | +1.25% | 4.8만 |
|---|
| 2026.04.29 | ₩106,567 | ₩106,567 | ₩105,534 | ₩105,937 | -0.59% | 11.5만 |
|---|
| 2026.04.28 | ₩106,741 | ₩106,741 | ₩105,963 | ₩106,339 | -0.38% | 5.8만 |
|---|
| 2026.04.27 | ₩106,862 | ₩106,969 | ₩106,554 | ₩106,701 | -0.15% | 5.3만 |
|---|
| 2026.04.24 | ₩106,741 | ₩106,862 | ₩106,138 | ₩106,782 | +0.04% | 5.1만 |
|---|
| 2026.04.23 | ₩106,782 | ₩106,782 | ₩105,212 | ₩106,198 | -0.55% | 3.5만 |
|---|
| 2026.04.22 | ₩106,312 | ₩106,741 | ₩106,312 | ₩106,688 | +0.35% | 4.4만 |
|---|
| 2026.04.21 | ₩106,969 | ₩107,251 | ₩105,762 | ₩105,990 | -0.92% | 8.5만 |
|---|
| 2026.04.20 | ₩107,265 | ₩107,265 | ₩106,648 | ₩107,023 | -0.23% | 8.2만 |
|---|
| 2026.04.17 | ₩106,205 | ₩107,586 | ₩106,205 | ₩107,104 | +0.85% | 12만 |
|---|
| 2026.04.16 | ₩105,829 | ₩105,870 | ₩105,326 | ₩105,870 | +0.04% | 9.3만 |
|---|
| 2026.04.15 | ₩105,414 | ₩105,494 | ₩104,964 | ₩105,440 | +0.03% | 6.6만 |
|---|
| 2026.04.14 | ₩104,797 | ₩105,360 | ₩104,535 | ₩105,346 | +0.52% | 13.7만 |
|---|
| 2026.04.13 | ₩103,187 | ₩104,314 | ₩102,771 | ₩104,206 | +0.99% | 7.7만 |
|---|
| 2026.04.10 | ₩103,817 | ₩104,180 | ₩103,214 | ₩103,361 | -0.44% | 5.3만 |
|---|
| 2026.04.09 | ₩102,838 | ₩103,710 | ₩102,583 | ₩103,482 | +0.63% | 17.5만 |
|---|
| 2026.04.08 | ₩102,516 | ₩103,227 | ₩102,456 | ₩103,133 | +0.60% | 5.2만 |
|---|
| 2026.04.07 | ₩99,686 | ₩100,115 | ₩99,069 | ₩100,062 | +0.38% | 10.6만 |
|---|
| 2026.04.06 | ₩100,048 | ₩100,276 | ₩99,600 | ₩100,276 | +0.23% | 8.1만 |
|---|
| 2026.04.02 | ₩98,278 | ₩99,901 | ₩98,063 | ₩99,619 | +1.36% | 8.9만 |
|---|
| 2026.04.01 | ₩99,619 | ₩100,276 | ₩99,472 | ₩99,659 | +0.04% | 7.6만 |
|---|
| 2026.03.31 | ₩96,762 | ₩98,962 | ₩96,762 | ₩98,962 | +2.27% | 9.7만 |
|---|
| 2026.03.30 | ₩97,607 | ₩97,607 | ₩95,702 | ₩96,105 | -1.54% | 7.2만 |
|---|
| 2026.03.27 | ₩97,862 | ₩97,862 | ₩96,287 | ₩96,534 | -1.36% | 7.1만 |
|---|
| 2026.03.26 | ₩98,855 | ₩99,210 | ₩97,654 | ₩97,741 | -1.13% | 9.1만 |
|---|
| 2026.03.25 | ₩100,089 | ₩100,089 | ₩98,935 | ₩99,458 | -0.63% | 5.3만 |
|---|
| 2026.03.24 | ₩98,144 | ₩99,257 | ₩97,808 | ₩98,580 | +0.44% | 8.3만 |
|---|
| 2026.03.23 | ₩98,814 | ₩100,008 | ₩98,727 | ₩98,922 | +0.11% | 8.5만 |
|---|
| 2026.03.20 | ₩98,883 | ₩98,883 | ₩96,843 | ₩97,433 | -1.47% | 10.3만 |
|---|
| 2026.03.19 | ₩98,707 | ₩99,673 | ₩98,191 | ₩99,284 | +0.58% | 9만 |
|---|
| 2026.03.18 | ₩101,175 | ₩101,175 | ₩99,324 | ₩99,378 | -1.78% | 5.5만 |
|---|
| 2026.03.17 | ₩100,665 | ₩101,242 | ₩100,652 | ₩100,786 | +0.12% | 7만 |
|---|
| 2026.03.16 | ₩100,250 | ₩100,645 | ₩100,008 | ₩100,370 | +0.12% | 5.4만 |
|---|
| 2026.03.13 | ₩99,901 | ₩100,598 | ₩98,973 | ₩99,136 | -0.77% | 11.8만 |
|---|
| 2026.03.12 | ₩100,947 | ₩100,947 | ₩99,726 | ₩99,767 | -1.17% | 8.6만 |
|---|
| 2026.03.11 | ₩101,242 | ₩101,665 | ₩100,907 | ₩101,443 | +0.20% | 2.6만 |
|---|
| 2026.03.10 | ₩101,765 | ₩102,852 | ₩101,349 | ₩101,577 | -0.18% | 6.9만 |
|---|
| 2026.03.09 | ₩100,867 | ₩101,846 | ₩98,948 | ₩101,712 | +0.84% | 9.8만 |
|---|
| 2026.03.06 | ₩101,390 | ₩101,390 | ₩100,263 | ₩101,001 | -0.38% | 11.2만 |
|---|
| 2026.03.05 | ₩103,214 | ₩103,214 | ₩101,430 | ₩102,288 | -0.90% | 8.8만 |
|---|
| 2026.03.04 | ₩103,603 | ₩103,777 | ₩102,791 | ₩103,576 | -0.03% | 9만 |
|---|
| 2026.03.03 | ₩103,281 | ₩103,482 | ₩101,041 | ₩103,214 | -0.06% | 11.6만 |
|---|
| 2026.03.02 | ₩104,233 | ₩105,092 | ₩103,616 | ₩104,783 | +0.53% | 4.4만 |
|---|
| 2026.02.27 | ₩105,266 | ₩105,467 | ₩104,609 | ₩105,467 | +0.19% | 13.1만 |
|---|
| 2026.02.26 | ₩106,138 | ₩106,138 | ₩104,763 | ₩105,561 | -0.54% | 4.6만 |
|---|
| 2026.02.25 | ₩105,454 | ₩105,856 | ₩105,172 | ₩105,709 | +0.24% | 9.4만 |
|---|
| 2026.02.24 | ₩104,823 | ₩105,172 | ₩104,193 | ₩104,958 | +0.13% | 5.1만 |
|---|
| 2026.02.23 | ₩105,400 | ₩105,400 | ₩103,965 | ₩104,300 | -1.04% | 11.1만 |
|---|
| 2026.02.20 | ₩104,072 | ₩105,346 | ₩104,072 | ₩105,306 | +1.19% | 7.9만 |
|---|
| 2026.02.19 | ₩104,086 | ₩104,515 | ₩103,998 | ₩104,501 | +0.40% | 5.2만 |
|---|
| 2026.02.18 | ₩104,756 | ₩105,507 | ₩104,323 | ₩104,689 | -0.06% | 5.4만 |
|---|
| 2026.02.17 | ₩103,656 | ₩104,475 | ₩103,127 | ₩104,233 | +0.56% | 6.3만 |
|---|
| 2026.02.13 | ₩104,260 | ₩104,622 | ₩103,241 | ₩104,206 | -0.05% | 8.3만 |
|---|
| 2026.02.12 | ₩105,923 | ₩105,923 | ₩103,616 | ₩103,831 | -1.98% | 6만 |
|---|
| 2026.02.11 | ₩105,588 | ₩105,803 | ₩104,850 | ₩105,293 | -0.28% | 6.4만 |
|---|
| 2026.02.10 | ₩105,279 | ₩105,481 | ₩105,025 | ₩105,065 | -0.20% | 5만 |
|---|
| 2026.02.09 | ₩104,917 | ₩105,320 | ₩104,461 | ₩105,118 | +0.19% | 4.6만 |
|---|
| 2026.02.06 | ₩103,402 | ₩104,595 | ₩103,041 | ₩104,488 | +1.05% | 9.7만 |
|---|
| 2026.02.05 | ₩103,133 | ₩103,133 | ₩102,074 | ₩102,275 | -0.83% | 14.5만 |
|---|
| 2026.02.04 | ₩103,455 | ₩104,126 | ₩102,811 | ₩103,737 | +0.27% | 6.4만 |
|---|
| 2026.02.03 | ₩104,112 | ₩104,112 | ₩102,463 | ₩103,308 | -0.77% | 9.2만 |
|---|
| 2026.02.02 | ₩103,053 | ₩103,536 | ₩102,664 | ₩103,415 | +0.35% | 6.3만 |
|---|
| 2026.01.30 | ₩104,206 | ₩104,206 | ₩102,181 | ₩102,664 | -1.48% | 5.2만 |
|---|
| 2026.01.29 | ₩104,019 | ₩104,019 | ₩102,449 | ₩103,683 | -0.32% | 8.5만 |
|---|
| 2026.01.28 | ₩103,737 | ₩103,871 | ₩103,267 | ₩103,536 | -0.19% | 5.7만 |
|---|
| 2026.01.27 | ₩103,254 | ₩103,749 | ₩103,254 | ₩103,697 | +0.43% | 7.2만 |
|---|
| 2026.01.26 | ₩103,013 | ₩103,402 | ₩103,006 | ₩103,013 | 0.00% | 5.6만 |
|---|
| 2026.01.23 | ₩102,932 | ₩102,932 | ₩102,275 | ₩102,610 | -0.31% | 5.5만 |
|---|
| 2026.01.22 | ₩102,718 | ₩102,986 | ₩102,396 | ₩102,516 | -0.20% | 9.6만 |
|---|
| 2026.01.21 | ₩101,014 | ₩102,664 | ₩101,014 | ₩102,047 | +1.02% | 7.7만 |
|---|
| 2026.01.20 | ₩100,598 | ₩101,765 | ₩100,250 | ₩100,759 | +0.16% | 12.9만 |
|---|
| 2026.01.16 | ₩102,650 | ₩102,650 | ₩102,080 | ₩102,329 | -0.31% | 10.2만 |
|---|
| 2026.01.15 | ₩102,382 | ₩102,785 | ₩102,355 | ₩102,402 | +0.02% | 5.6만 |
|---|
| 2026.01.14 | ₩102,101 | ₩102,101 | ₩101,537 | ₩102,087 | -0.01% | 6.7만 |
|---|
| 2026.01.13 | ₩102,650 | ₩102,650 | ₩101,681 | ₩101,993 | -0.64% | 7.8만 |
|---|
| 2026.01.12 | ₩101,752 | ₩102,302 | ₩101,752 | ₩102,288 | +0.53% | 7.3만 |
|---|
| 2026.01.09 | ₩101,215 | ₩102,074 | ₩101,215 | ₩101,966 | +0.74% | 7.6만 |
|---|
| 2026.01.08 | ₩101,027 | ₩101,396 | ₩100,954 | ₩101,376 | +0.35% | 6.5만 |
|---|
| 2026.01.07 | ₩101,899 | ₩101,899 | ₩100,974 | ₩101,054 | -0.83% | 11.6만 |
|---|
| 2026.01.06 | ₩101,188 | ₩101,564 | ₩100,518 | ₩101,537 | +0.34% | 30.1만 |
|---|
| 2026.01.05 | ₩100,571 | ₩100,974 | ₩100,350 | ₩100,853 | +0.28% | 8.6만 |
|---|
| 2026.01.02 | ₩99,941 | ₩99,968 | ₩99,431 | ₩99,968 | +0.03% | 6.3만 |
|---|
| 2025.12.31 | ₩99,861 | ₩99,887 | ₩99,203 | ₩99,230 | -0.63% | 7.2만 |
|---|
| 2025.12.30 | ₩100,062 | ₩100,089 | ₩99,820 | ₩99,914 | -0.15% | 8.6만 |
|---|
| 2025.12.29 | ₩102,302 | ₩102,302 | ₩99,760 | ₩99,981 | -2.27% | 14.5만 |
|---|
| 2025.12.26 | ₩99,874 | ₩100,337 | ₩99,874 | ₩100,303 | +0.43% | 8.8만 |
|---|
| 2025.12.24 | ₩100,089 | ₩100,343 | ₩99,995 | ₩100,250 | +0.16% | 4.5만 |
|---|
| 2025.12.23 | ₩99,512 | ₩100,035 | ₩99,512 | ₩99,995 | +0.49% | 6.9만 |
|---|
| 2025.12.22 | ₩99,418 | ₩99,780 | ₩99,404 | ₩99,700 | +0.28% | 10.5만 |
|---|
| 2025.12.19 | ₩98,734 | ₩99,217 | ₩98,734 | ₩99,069 | +0.34% | 11.5만 |
|---|
| 2025.12.18 | ₩98,801 | ₩98,922 | ₩98,144 | ₩98,358 | -0.45% | 7.3만 |
|---|
| 2025.12.17 | ₩99,016 | ₩99,083 | ₩98,010 | ₩98,144 | -0.88% | 7.8만 |
|---|
| 2025.12.16 | ₩99,592 | ₩99,592 | ₩98,373 | ₩98,828 | -0.77% | 9.7만 |
|---|
| 2025.12.15 | ₩100,196 | ₩100,196 | ₩99,024 | ₩99,297 | -0.90% | 8.2만 |
|---|
| 2025.12.12 | ₩100,746 | ₩100,746 | ₩98,977 | ₩99,257 | -1.48% | 4.9만 |
|---|
| 2025.12.11 | ₩99,150 | ₩100,196 | ₩99,150 | ₩100,156 | +1.01% | 10.5만 |
|---|
| 2025.12.10 | ₩98,962 | ₩99,834 | ₩98,600 | ₩99,659 | +0.70% | 8.5만 |
|---|
| 2025.12.09 | ₩99,418 | ₩99,418 | ₩98,667 | ₩98,694 | -0.73% | 5.9만 |
|---|
| 2025.12.08 | ₩99,753 | ₩99,753 | ₩98,519 | ₩98,761 | -1.00% | 6.7만 |
|---|
| 2025.12.05 | ₩99,445 | ₩99,634 | ₩98,989 | ₩99,123 | -0.32% | 4.5만 |
|---|
| 2025.12.04 | ₩98,868 | ₩99,096 | ₩98,667 | ₩98,935 | +0.07% | 3.4만 |
|---|
| 2025.12.03 | ₩98,492 | ₩98,881 | ₩98,238 | ₩98,801 | +0.31% | 3.8만 |
|---|
| 2025.12.02 | ₩98,895 | ₩98,895 | ₩98,030 | ₩98,318 | -0.58% | 5.6만 |
|---|
| 2025.12.01 | ₩98,050 | ₩98,653 | ₩97,996 | ₩98,114 | +0.07% | 5.2만 |
|---|
| 2025.11.28 | ₩98,627 | ₩98,627 | ₩98,238 | ₩98,600 | -0.03% | 2.6만 |
|---|
| 2025.11.26 | ₩97,500 | ₩98,419 | ₩97,500 | ₩98,170 | +0.69% | 6.6만 |
|---|
| 2025.11.25 | ₩96,360 | ₩97,473 | ₩96,299 | ₩97,473 | +1.16% | 6.3만 |
|---|
| 2025.11.24 | ₩95,461 | ₩96,399 | ₩95,461 | ₩96,159 | +0.73% | 10.9만 |
|---|
| 2025.11.21 | ₩94,723 | ₩95,850 | ₩94,133 | ₩95,287 | +0.59% | 6.1만 |
|---|
| 2025.11.20 | ₩94,012 | ₩96,762 | ₩93,503 | ₩94,012 | 0.00% | 7.4만 |
|---|
| 2025.11.19 | ₩95,649 | ₩95,957 | ₩94,911 | ₩95,327 | -0.34% | 5.7만 |
|---|
| 2025.11.18 | ₩95,542 | ₩95,743 | ₩94,616 | ₩95,260 | -0.29% | 8.3만 |
|---|
| 2025.11.17 | ₩96,695 | ₩96,910 | ₩95,394 | ₩95,770 | -0.96% | 6.7만 |
|---|
| 2025.11.14 | ₩95,488 | ₩97,379 | ₩95,488 | ₩97,004 | +1.59% | 4.9만 |
|---|
| 2025.11.13 | ₩99,217 | ₩99,217 | ₩96,829 | ₩97,071 | -2.16% | 7.9만 |
|---|
| 2025.11.12 | ₩98,586 | ₩98,586 | ₩98,278 | ₩98,452 | -0.14% | 4.6만 |
|---|
| 2025.11.11 | ₩97,929 | ₩98,305 | ₩97,771 | ₩98,124 | +0.20% | 4.5만 |
|---|
| 2025.11.10 | ₩97,191 | ₩97,983 | ₩95,984 | ₩97,808 | +0.63% | 7.2만 |
|---|
| 2025.11.07 | ₩96,145 | ₩96,682 | ₩95,407 | ₩96,655 | +0.53% | 3.5만 |
|---|
| 2025.11.06 | ₩96,601 | ₩97,112 | ₩96,159 | ₩96,293 | -0.32% | 6.2만 |
|---|
| 2025.11.05 | ₩96,762 | ₩97,406 | ₩96,601 | ₩97,057 | +0.30% | 6.1만 |
|---|
| 2025.11.04 | ₩96,923 | ₩97,017 | ₩96,145 | ₩96,467 | -0.47% | 5.7만 |
|---|
| 2025.11.03 | ₩98,318 | ₩98,318 | ₩96,910 | ₩97,446 | -0.89% | 6.4만 |
|---|
| 2025.10.31 | ₩98,036 | ₩98,036 | ₩97,097 | ₩97,473 | -0.57% | 6.7만 |
|---|
| 2025.10.30 | ₩98,036 | ₩98,036 | ₩97,299 | ₩97,299 | -0.75% | 3.5만 |
|---|
| 2025.10.29 | ₩98,895 | ₩98,895 | ₩97,728 | ₩98,090 | -0.81% | 7.2만 |
|---|
| 2025.10.28 | ₩97,996 | ₩98,573 | ₩97,996 | ₩98,358 | +0.37% | 4.5만 |
|---|
| 2025.10.27 | ₩98,761 | ₩98,761 | ₩98,197 | ₩98,466 | -0.30% | 5.6만 |
|---|
| 2025.10.24 | ₩97,674 | ₩97,902 | ₩97,580 | ₩97,688 | +0.01% | 4.8만 |
|---|
| 2025.10.23 | ₩96,118 | ₩97,205 | ₩96,118 | ₩97,044 | +0.96% | 4.5만 |
|---|
| 2025.10.22 | ₩96,534 | ₩96,910 | ₩95,890 | ₩96,387 | -0.15% | 3.5만 |
|---|
| 2025.10.21 | ₩97,164 | ₩97,164 | ₩96,546 | ₩96,802 | -0.37% | 5.3만 |
|---|
| 2025.10.20 | ₩96,105 | ₩97,044 | ₩96,105 | ₩96,950 | +0.88% | 4.8만 |
|---|
| 2025.10.17 | ₩96,172 | ₩96,172 | ₩95,220 | ₩95,930 | -0.25% | 4.6만 |
|---|
| 2025.10.16 | ₩97,594 | ₩97,594 | ₩95,334 | ₩95,689 | -1.95% | 5.6만 |
|---|
| 2025.10.15 | ₩96,789 | ₩96,825 | ₩95,513 | ₩96,199 | -0.61% | 5만 |
|---|
| 2025.10.14 | ₩95,032 | ₩96,118 | ₩94,509 | ₩95,756 | +0.76% | 2.9만 |
|---|
| 2025.10.13 | ₩95,904 | ₩95,904 | ₩94,973 | ₩95,501 | -0.42% | 3.1만 |
|---|
| 2025.10.10 | ₩96,668 | ₩96,789 | ₩94,078 | ₩94,120 | -2.64% | 4.4만 |
|---|