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 | ₩112,977 | ₩113,191 | ₩112,427 | ₩113,084 | +0.09% | 7.8만 |
| 2026.10.08 | ₩111,998 | ₩112,454 | ₩111,850 | ₩112,172 | +0.16% | 19.3만 |
| 2026.10.07 | ₩112,642 | ₩112,655 | ₩112,139 | ₩112,521 | -0.11% | 8.8만 |
| 2026.10.06 | ₩113,808 | ₩113,808 | ₩113,259 | ₩113,339 | -0.41% | 5만 |
| 2026.10.05 | ₩111,931 | ₩114,480 | ₩111,931 | ₩112,910 | +0.87% | 8.7만 |
| 2026.10.02 | ₩112,199 | ₩112,599 | ₩111,864 | ₩112,333 | +0.12% | 6.4만 |
| 2026.10.01 | ₩111,327 | ₩111,555 | ₩110,616 | ₩111,434 | +0.10% | 8.8만 |
| 2026.09.30 | ₩111,770 | ₩112,172 | ₩110,402 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,402 |
| -1.22% |
| 13.3만 |
| 2026.09.29 | ₩112,051 | ₩112,051 | ₩111,367 | ₩111,810 | -0.22% | 9.8만 |
|---|
| 2026.09.28 | ₩112,239 | ₩112,601 | ₩111,756 | ₩112,078 | -0.14% | 10.7만 |
|---|
| 2026.09.25 | ₩112,829 | ₩112,937 | ₩112,148 | ₩112,843 | +0.01% | 12.6만 |
|---|
| 2026.09.24 | ₩112,105 | ₩112,360 | ₩111,689 | ₩112,199 | +0.08% | 10만 |
|---|
| 2026.09.23 | ₩113,366 | ₩113,366 | ₩112,306 | ₩112,400 | -0.85% | 8.5만 |
|---|
| 2026.09.22 | ₩113,540 | ₩113,708 | ₩113,205 | ₩113,500 | -0.04% | 10.6만 |
|---|
| 2026.09.21 | ₩112,548 | ₩113,896 | ₩112,548 | ₩113,741 | +1.06% | 8.5만 |
|---|
| 2026.09.18 | ₩112,574 | ₩112,574 | ₩112,089 | ₩112,507 | -0.06% | 5.6만 |
|---|
| 2026.09.17 | ₩112,588 | ₩113,017 | ₩112,588 | ₩112,762 | +0.15% | 3.9만 |
|---|
| 2026.09.16 | ₩112,387 | ₩113,017 | ₩110,977 | ₩111,622 | -0.68% | 7.8만 |
|---|
| 2026.09.15 | ₩112,870 | ₩112,870 | ₩112,011 | ₩112,266 | -0.53% | 7.8만 |
|---|
| 2026.09.14 | ₩112,776 | ₩113,218 | ₩112,367 | ₩112,722 | -0.05% | 8.9만 |
|---|
| 2026.09.11 | ₩113,527 | ₩113,735 | ₩113,359 | ₩113,527 | 0.00% | 7.8만 |
|---|
| 2026.09.10 | ₩112,709 | ₩113,473 | ₩112,440 | ₩112,548 | -0.14% | 8.3만 |
|---|
| 2026.09.09 | ₩113,862 | ₩114,003 | ₩113,312 | ₩113,487 | -0.33% | 10만 |
|---|
| 2026.09.08 | ₩114,680 | ₩115,257 | ₩114,077 | ₩114,184 | -0.43% | 9.6만 |
|---|
| 2026.09.04 | ₩114,586 | ₩115,042 | ₩114,560 | ₩114,868 | +0.25% | 16만 |
|---|
| 2026.09.03 | ₩114,090 | ₩114,975 | ₩114,090 | ₩114,868 | +0.68% | 8.9만 |
|---|
| 2026.09.02 | ₩113,312 | ₩113,916 | ₩113,312 | ₩113,876 | +0.50% | 9.4만 |
|---|
| 2026.09.01 | ₩113,406 | ₩113,741 | ₩112,977 | ₩113,124 | -0.25% | 10.6만 |
|---|
| 2026.08.31 | ₩114,372 | ₩114,372 | ₩113,688 | ₩113,943 | -0.38% | 9만 |
|---|
| 2026.08.28 | ₩114,680 | ₩115,217 | ₩114,278 | ₩114,399 | -0.25% | 6만 |
|---|
| 2026.08.27 | ₩114,653 | ₩114,949 | ₩114,412 | ₩114,841 | +0.16% | 5.4만 |
|---|
| 2026.08.26 | ₩114,077 | ₩114,747 | ₩114,077 | ₩114,533 | +0.40% | 9.3만 |
|---|
| 2026.08.25 | ₩114,586 | ₩114,586 | ₩113,969 | ₩114,506 | -0.07% | 6.7만 |
|---|
| 2026.08.24 | ₩114,358 | ₩114,412 | ₩113,876 | ₩114,036 | -0.28% | 9.2만 |
|---|
| 2026.08.21 | ₩114,680 | ₩114,680 | ₩114,171 | ₩114,452 | -0.20% | 10.1만 |
|---|
| 2026.08.20 | ₩114,090 | ₩114,506 | ₩113,822 | ₩113,849 | -0.21% | 7만 |
|---|
| 2026.08.19 | ₩114,908 | ₩115,002 | ₩114,425 | ₩114,519 | -0.34% | 6만 |
|---|
| 2026.08.18 | ₩114,989 | ₩114,989 | ₩114,023 | ₩114,036 | -0.83% | 5.8만 |
|---|
| 2026.08.17 | ₩115,659 | ₩115,659 | ₩115,110 | ₩115,217 | -0.38% | 5.9만 |
|---|
| 2026.08.14 | ₩115,834 | ₩115,834 | ₩115,311 | ₩115,525 | -0.27% | 5.5만 |
|---|
| 2026.08.13 | ₩115,257 | ₩115,666 | ₩115,123 | ₩115,485 | +0.20% | 6.6만 |
|---|
| 2026.08.12 | ₩115,418 | ₩115,592 | ₩114,690 | ₩114,989 | -0.37% | 6만 |
|---|
| 2026.08.11 | ₩114,841 | ₩114,975 | ₩114,432 | ₩114,560 | -0.25% | 10.8만 |
|---|
| 2026.08.10 | ₩114,989 | ₩114,989 | ₩114,238 | ₩114,600 | -0.34% | 5.4만 |
|---|
| 2026.08.07 | ₩114,090 | ₩114,982 | ₩114,090 | ₩114,788 | +0.61% | 9.7만 |
|---|
| 2026.08.06 | ₩114,600 | ₩114,600 | ₩113,876 | ₩113,983 | -0.54% | 10.4만 |
|---|
| 2026.08.05 | ₩115,110 | ₩115,110 | ₩114,050 | ₩114,050 | -0.92% | 18만 |
|---|
| 2026.08.04 | ₩112,829 | ₩114,466 | ₩112,829 | ₩114,358 | +1.36% | 5.8만 |
|---|
| 2026.08.03 | ₩111,984 | ₩112,849 | ₩111,595 | ₩112,802 | +0.73% | 10.1만 |
|---|
| 2026.07.31 | ₩111,461 | ₩111,461 | ₩110,073 | ₩111,247 | -0.19% | 5.3만 |
|---|
| 2026.07.30 | ₩110,254 | ₩111,059 | ₩109,956 | ₩111,005 | +0.68% | 4.8만 |
|---|
| 2026.07.29 | ₩109,852 | ₩113,098 | ₩109,194 | ₩109,378 | -0.43% | 13.4만 |
|---|
| 2026.07.28 | ₩109,999 | ₩110,938 | ₩109,999 | ₩110,683 | +0.62% | 3.7만 |
|---|
| 2026.07.27 | ₩111,676 | ₩111,676 | ₩110,037 | ₩110,563 | -1.00% | 10.7만 |
|---|
| 2026.07.24 | ₩110,978 | ₩110,978 | ₩110,120 | ₩110,361 | -0.56% | 6.3만 |
|---|
| 2026.07.23 | ₩110,428 | ₩110,697 | ₩109,744 | ₩110,187 | -0.22% | 9.4만 |
|---|
| 2026.07.22 | ₩111,126 | ₩111,539 | ₩111,086 | ₩111,153 | +0.02% | 4.1만 |
|---|
| 2026.07.21 | ₩110,777 | ₩111,206 | ₩110,348 | ₩111,139 | +0.33% | 7.2만 |
|---|
| 2026.07.20 | ₩110,858 | ₩110,871 | ₩109,892 | ₩109,999 | -0.77% | 9.4만 |
|---|
| 2026.07.17 | ₩110,080 | ₩110,831 | ₩109,771 | ₩110,428 | +0.32% | 7.1만 |
|---|
| 2026.07.16 | ₩111,394 | ₩111,595 | ₩110,831 | ₩111,314 | -0.07% | 4.4만 |
|---|
| 2026.07.15 | ₩111,837 | ₩111,837 | ₩110,938 | ₩111,649 | -0.17% | 12.9만 |
|---|
| 2026.07.14 | ₩111,327 | ₩111,770 | ₩110,984 | ₩111,273 | -0.05% | 7.8만 |
|---|
| 2026.07.13 | ₩111,528 | ₩113,138 | ₩110,656 | ₩110,697 | -0.75% | 6.7만 |
|---|
| 2026.07.10 | ₩111,864 | ₩111,864 | ₩110,911 | ₩111,743 | -0.11% | 8.3만 |
|---|
| 2026.07.09 | ₩110,858 | ₩111,394 | ₩110,521 | ₩111,206 | +0.31% | 5만 |
|---|
| 2026.07.08 | ₩110,630 | ₩111,153 | ₩109,371 | ₩110,402 | -0.21% | 6.6만 |
|---|
| 2026.07.07 | ₩111,890 | ₩112,403 | ₩110,630 | ₩110,925 | -0.86% | 6.7만 |
|---|
| 2026.07.06 | ₩111,488 | ₩112,460 | ₩111,370 | ₩112,051 | +0.51% | 10.6만 |
|---|
| 2026.07.02 | ₩111,475 | ₩112,025 | ₩110,153 | ₩111,019 | -0.41% | 46.7만 |
|---|
| 2026.07.01 | ₩110,321 | ₩111,434 | ₩110,321 | ₩110,683 | +0.33% | 65.1만 |
|---|
| 2026.06.30 | ₩110,938 | ₩111,300 | ₩110,469 | ₩111,045 | +0.10% | 16.7만 |
|---|
| 2026.06.29 | ₩109,959 | ₩110,643 | ₩109,503 | ₩110,603 | +0.59% | 9.5만 |
|---|
| 2026.06.26 | ₩109,744 | ₩110,308 | ₩109,248 | ₩110,294 | +0.50% | 9.9만 |
|---|
| 2026.06.25 | ₩110,670 | ₩110,816 | ₩109,650 | ₩110,120 | -0.50% | 21만 |
|---|
| 2026.06.24 | ₩110,053 | ₩110,314 | ₩109,261 | ₩109,677 | -0.34% | 7.7만 |
|---|
| 2026.06.23 | ₩109,369 | ₩110,308 | ₩109,329 | ₩109,637 | +0.25% | 7.1만 |
|---|
| 2026.06.22 | ₩112,199 | ₩112,239 | ₩111,595 | ₩111,797 | -0.36% | 5.9만 |
|---|
| 2026.06.18 | ₩111,595 | ₩111,944 | ₩111,468 | ₩111,729 | +0.12% | 7.6만 |
|---|
| 2026.06.17 | ₩112,078 | ₩113,299 | ₩110,482 | ₩110,683 | -1.24% | 6.2만 |
|---|
| 2026.06.16 | ₩112,802 | ₩112,816 | ₩111,810 | ₩111,944 | -0.76% | 5.1만 |
|---|
| 2026.06.15 | ₩112,896 | ₩113,326 | ₩112,105 | ₩112,414 | -0.43% | 6.1만 |
|---|
| 2026.06.12 | ₩110,589 | ₩111,408 | ₩110,140 | ₩111,059 | +0.42% | 10.3만 |
|---|
| 2026.06.11 | ₩108,926 | ₩110,616 | ₩108,443 | ₩110,428 | +1.38% | 5.9만 |
|---|
| 2026.06.10 | ₩109,235 | ₩109,825 | ₩108,027 | ₩108,041 | -1.09% | 8.9만 |
|---|
| 2026.06.09 | ₩110,442 | ₩110,925 | ₩107,585 | ₩109,704 | -0.67% | 5.8만 |
|---|
| 2026.06.08 | ₩110,536 | ₩110,536 | ₩109,341 | ₩109,489 | -0.95% | 6.2만 |
|---|
| 2026.06.05 | ₩111,099 | ₩111,743 | ₩108,966 | ₩108,966 | -1.92% | 8.4만 |
|---|
| 2026.06.04 | ₩111,569 | ₩112,239 | ₩111,409 | ₩112,092 | +0.47% | 7.3만 |
|---|
| 2026.06.03 | ₩112,320 | ₩112,320 | ₩111,416 | ₩111,495 | -0.73% | 6.3만 |
|---|
| 2026.06.02 | ₩111,716 | ₩112,709 | ₩111,716 | ₩112,279 | +0.50% | 5만 |
|---|
| 2026.06.01 | ₩111,783 | ₩111,971 | ₩111,106 | ₩111,756 | -0.02% | 7.2만 |
|---|
| 2026.05.29 | ₩111,917 | ₩112,615 | ₩111,394 | ₩111,783 | -0.12% | 8.3만 |
|---|
| 2026.05.28 | ₩111,273 | ₩111,575 | ₩110,563 | ₩111,488 | +0.19% | 7.4만 |
|---|
| 2026.05.27 | ₩111,327 | ₩111,743 | ₩110,898 | ₩111,086 | -0.22% | 5.5만 |
|---|
| 2026.05.26 | ₩110,911 | ₩111,327 | ₩110,858 | ₩111,220 | +0.28% | 6.2만 |
|---|
| 2026.05.22 | ₩110,214 | ₩110,321 | ₩109,805 | ₩110,013 | -0.18% | 3.4만 |
|---|
| 2026.05.21 | ₩108,698 | ₩109,771 | ₩108,443 | ₩109,691 | +0.91% | 6.5만 |
|---|
| 2026.05.20 | ₩108,376 | ₩109,295 | ₩107,867 | ₩109,235 | +0.79% | 12.6만 |
|---|
| 2026.05.19 | ₩108,309 | ₩108,349 | ₩107,491 | ₩107,826 | -0.45% | 16.5만 |
|---|
| 2026.05.18 | ₩108,792 | ₩109,141 | ₩108,001 | ₩108,631 | -0.15% | 7.9만 |
|---|
| 2026.05.15 | ₩109,208 | ₩109,208 | ₩108,349 | ₩108,457 | -0.69% | 10.6만 |
|---|
| 2026.05.14 | ₩109,919 | ₩110,428 | ₩109,778 | ₩110,147 | +0.21% | 6.7만 |
|---|
| 2026.05.13 | ₩109,248 | ₩109,744 | ₩108,926 | ₩109,624 | +0.34% | 5.6만 |
|---|
| 2026.05.12 | ₩108,953 | ₩109,221 | ₩108,061 | ₩109,101 | +0.14% | 6.3만 |
|---|
| 2026.05.11 | ₩109,677 | ₩109,865 | ₩109,523 | ₩109,650 | -0.02% | 5.7만 |
|---|
| 2026.05.08 | ₩109,315 | ₩109,650 | ₩109,221 | ₩109,597 | +0.26% | 6.9만 |
|---|
| 2026.05.07 | ₩110,147 | ₩110,147 | ₩108,571 | ₩109,181 | -0.88% | 9.4만 |
|---|
| 2026.05.06 | ₩109,449 | ₩109,744 | ₩108,968 | ₩109,677 | +0.21% | 5만 |
|---|
| 2026.05.05 | ₩107,625 | ₩108,336 | ₩107,437 | ₩108,188 | +0.52% | 10.4만 |
|---|
| 2026.05.04 | ₩107,089 | ₩107,639 | ₩106,485 | ₩106,834 | -0.24% | 7.6만 |
|---|
| 2026.05.01 | ₩107,867 | ₩108,095 | ₩107,464 | ₩107,464 | -0.37% | 4.1만 |
|---|
| 2026.04.30 | ₩106,096 | ₩107,558 | ₩106,096 | ₩107,424 | +1.25% | 4.8만 |
|---|
| 2026.04.29 | ₩106,565 | ₩106,565 | ₩105,533 | ₩105,935 | -0.59% | 11.5만 |
|---|
| 2026.04.28 | ₩106,740 | ₩106,740 | ₩105,962 | ₩106,337 | -0.38% | 5.8만 |
|---|
| 2026.04.27 | ₩106,861 | ₩106,968 | ₩106,552 | ₩106,700 | -0.15% | 5.3만 |
|---|
| 2026.04.24 | ₩106,740 | ₩106,861 | ₩106,136 | ₩106,780 | +0.04% | 5.1만 |
|---|
| 2026.04.23 | ₩106,780 | ₩106,780 | ₩105,211 | ₩106,197 | -0.55% | 3.5만 |
|---|
| 2026.04.22 | ₩106,311 | ₩106,740 | ₩106,311 | ₩106,686 | +0.35% | 4.4만 |
|---|
| 2026.04.21 | ₩106,968 | ₩107,250 | ₩105,761 | ₩105,989 | -0.92% | 8.5만 |
|---|
| 2026.04.20 | ₩107,263 | ₩107,263 | ₩106,646 | ₩107,022 | -0.23% | 8.2만 |
|---|
| 2026.04.17 | ₩106,203 | ₩107,585 | ₩106,203 | ₩107,102 | +0.85% | 12만 |
|---|
| 2026.04.16 | ₩105,828 | ₩105,868 | ₩105,325 | ₩105,868 | +0.04% | 9.3만 |
|---|
| 2026.04.15 | ₩105,412 | ₩105,492 | ₩104,963 | ₩105,439 | +0.03% | 6.6만 |
|---|
| 2026.04.14 | ₩104,795 | ₩105,358 | ₩104,533 | ₩105,345 | +0.52% | 13.7만 |
|---|
| 2026.04.13 | ₩103,185 | ₩104,312 | ₩102,770 | ₩104,205 | +0.99% | 7.7만 |
|---|
| 2026.04.10 | ₩103,816 | ₩104,178 | ₩103,212 | ₩103,360 | -0.44% | 5.3만 |
|---|
| 2026.04.09 | ₩102,837 | ₩103,709 | ₩102,582 | ₩103,481 | +0.63% | 17.5만 |
|---|
| 2026.04.08 | ₩102,515 | ₩103,226 | ₩102,454 | ₩103,132 | +0.60% | 5.2만 |
|---|
| 2026.04.07 | ₩99,685 | ₩100,114 | ₩99,068 | ₩100,060 | +0.38% | 10.6만 |
|---|
| 2026.04.06 | ₩100,047 | ₩100,275 | ₩99,599 | ₩100,275 | +0.23% | 8.1만 |
|---|
| 2026.04.02 | ₩98,276 | ₩99,899 | ₩98,062 | ₩99,618 | +1.36% | 8.9만 |
|---|
| 2026.04.01 | ₩99,618 | ₩100,275 | ₩99,470 | ₩99,658 | +0.04% | 7.6만 |
|---|
| 2026.03.31 | ₩96,761 | ₩98,960 | ₩96,761 | ₩98,960 | +2.27% | 9.7만 |
|---|
| 2026.03.30 | ₩97,606 | ₩97,606 | ₩95,701 | ₩96,103 | -1.54% | 7.2만 |
|---|
| 2026.03.27 | ₩97,861 | ₩97,861 | ₩96,286 | ₩96,533 | -1.36% | 7.1만 |
|---|
| 2026.03.26 | ₩98,853 | ₩99,209 | ₩97,653 | ₩97,740 | -1.13% | 9.1만 |
|---|
| 2026.03.25 | ₩100,087 | ₩100,087 | ₩98,934 | ₩99,457 | -0.63% | 5.3만 |
|---|
| 2026.03.24 | ₩98,142 | ₩99,255 | ₩97,807 | ₩98,578 | +0.44% | 8.3만 |
|---|
| 2026.03.23 | ₩98,813 | ₩100,007 | ₩98,726 | ₩98,920 | +0.11% | 8.5만 |
|---|
| 2026.03.20 | ₩98,881 | ₩98,881 | ₩96,841 | ₩97,431 | -1.47% | 10.3만 |
|---|
| 2026.03.19 | ₩98,706 | ₩99,671 | ₩98,189 | ₩99,282 | +0.58% | 9만 |
|---|
| 2026.03.18 | ₩101,174 | ₩101,174 | ₩99,323 | ₩99,376 | -1.78% | 5.5만 |
|---|
| 2026.03.17 | ₩100,664 | ₩101,241 | ₩100,650 | ₩100,785 | +0.12% | 7만 |
|---|
| 2026.03.16 | ₩100,248 | ₩100,644 | ₩100,007 | ₩100,369 | +0.12% | 5.4만 |
|---|
| 2026.03.13 | ₩99,899 | ₩100,597 | ₩98,971 | ₩99,135 | -0.77% | 11.8만 |
|---|
| 2026.03.12 | ₩100,945 | ₩100,945 | ₩99,725 | ₩99,765 | -1.17% | 8.6만 |
|---|
| 2026.03.11 | ₩101,241 | ₩101,663 | ₩100,905 | ₩101,442 | +0.20% | 2.6만 |
|---|
| 2026.03.10 | ₩101,764 | ₩102,850 | ₩101,348 | ₩101,576 | -0.18% | 6.9만 |
|---|
| 2026.03.09 | ₩100,865 | ₩101,844 | ₩98,947 | ₩101,710 | +0.84% | 9.8만 |
|---|
| 2026.03.06 | ₩101,388 | ₩101,388 | ₩100,261 | ₩100,999 | -0.38% | 11.2만 |
|---|
| 2026.03.05 | ₩103,212 | ₩103,212 | ₩101,428 | ₩102,287 | -0.90% | 8.8만 |
|---|
| 2026.03.04 | ₩103,601 | ₩103,776 | ₩102,790 | ₩103,574 | -0.03% | 9만 |
|---|
| 2026.03.03 | ₩103,279 | ₩103,481 | ₩101,039 | ₩103,212 | -0.06% | 11.6만 |
|---|
| 2026.03.02 | ₩104,232 | ₩105,090 | ₩103,615 | ₩104,782 | +0.53% | 4.4만 |
|---|
| 2026.02.27 | ₩105,264 | ₩105,466 | ₩104,607 | ₩105,466 | +0.19% | 13.1만 |
|---|
| 2026.02.26 | ₩106,136 | ₩106,136 | ₩104,761 | ₩105,560 | -0.54% | 4.6만 |
|---|
| 2026.02.25 | ₩105,452 | ₩105,855 | ₩105,171 | ₩105,707 | +0.24% | 9.4만 |
|---|
| 2026.02.24 | ₩104,822 | ₩105,171 | ₩104,191 | ₩104,956 | +0.13% | 5.1만 |
|---|
| 2026.02.23 | ₩105,399 | ₩105,399 | ₩103,963 | ₩104,299 | -1.04% | 11.1만 |
|---|
| 2026.02.20 | ₩104,071 | ₩105,345 | ₩104,071 | ₩105,305 | +1.19% | 7.9만 |
|---|
| 2026.02.19 | ₩104,084 | ₩104,513 | ₩103,997 | ₩104,500 | +0.40% | 5.2만 |
|---|
| 2026.02.18 | ₩104,755 | ₩105,506 | ₩104,322 | ₩104,688 | -0.06% | 5.4만 |
|---|
| 2026.02.17 | ₩103,655 | ₩104,473 | ₩103,125 | ₩104,232 | +0.56% | 6.3만 |
|---|
| 2026.02.13 | ₩104,258 | ₩104,621 | ₩103,239 | ₩104,205 | -0.05% | 8.3만 |
|---|
| 2026.02.12 | ₩105,922 | ₩105,922 | ₩103,615 | ₩103,829 | -1.98% | 6만 |
|---|
| 2026.02.11 | ₩105,586 | ₩105,801 | ₩104,849 | ₩105,291 | -0.28% | 6.4만 |
|---|
| 2026.02.10 | ₩105,278 | ₩105,479 | ₩105,023 | ₩105,063 | -0.20% | 5만 |
|---|
| 2026.02.09 | ₩104,916 | ₩105,318 | ₩104,460 | ₩105,117 | +0.19% | 4.6만 |
|---|
| 2026.02.06 | ₩103,400 | ₩104,594 | ₩103,039 | ₩104,486 | +1.05% | 9.7만 |
|---|
| 2026.02.05 | ₩103,132 | ₩103,132 | ₩102,072 | ₩102,273 | -0.83% | 14.5만 |
|---|
| 2026.02.04 | ₩103,454 | ₩104,124 | ₩102,810 | ₩103,735 | +0.27% | 6.4만 |
|---|
| 2026.02.03 | ₩104,111 | ₩104,111 | ₩102,461 | ₩103,306 | -0.77% | 9.2만 |
|---|
| 2026.02.02 | ₩103,051 | ₩103,534 | ₩102,662 | ₩103,413 | +0.35% | 6.3만 |
|---|
| 2026.01.30 | ₩104,205 | ₩104,205 | ₩102,179 | ₩102,662 | -1.48% | 5.2만 |
|---|
| 2026.01.29 | ₩104,017 | ₩104,017 | ₩102,448 | ₩103,682 | -0.32% | 8.5만 |
|---|
| 2026.01.28 | ₩103,735 | ₩103,870 | ₩103,266 | ₩103,534 | -0.19% | 5.7만 |
|---|
| 2026.01.27 | ₩103,253 | ₩103,747 | ₩103,253 | ₩103,695 | +0.43% | 7.2만 |
|---|
| 2026.01.26 | ₩103,011 | ₩103,400 | ₩103,004 | ₩103,011 | 0.00% | 5.6만 |
|---|
| 2026.01.23 | ₩102,931 | ₩102,931 | ₩102,273 | ₩102,609 | -0.31% | 5.5만 |
|---|
| 2026.01.22 | ₩102,716 | ₩102,984 | ₩102,394 | ₩102,515 | -0.20% | 9.6만 |
|---|
| 2026.01.21 | ₩101,013 | ₩102,662 | ₩101,013 | ₩102,045 | +1.02% | 7.7만 |
|---|
| 2026.01.20 | ₩100,597 | ₩101,764 | ₩100,248 | ₩100,758 | +0.16% | 12.9만 |
|---|
| 2026.01.16 | ₩102,649 | ₩102,649 | ₩102,079 | ₩102,327 | -0.31% | 10.2만 |
|---|
| 2026.01.15 | ₩102,381 | ₩102,783 | ₩102,354 | ₩102,401 | +0.02% | 5.6만 |
|---|
| 2026.01.14 | ₩102,099 | ₩102,099 | ₩101,536 | ₩102,086 | -0.01% | 6.7만 |
|---|
| 2026.01.13 | ₩102,649 | ₩102,649 | ₩101,679 | ₩101,992 | -0.64% | 7.8만 |
|---|
| 2026.01.12 | ₩101,750 | ₩102,300 | ₩101,750 | ₩102,287 | +0.53% | 7.3만 |
|---|
| 2026.01.09 | ₩101,214 | ₩102,072 | ₩101,214 | ₩101,965 | +0.74% | 7.6만 |
|---|
| 2026.01.08 | ₩101,026 | ₩101,395 | ₩100,952 | ₩101,375 | +0.35% | 6.5만 |
|---|
| 2026.01.07 | ₩101,898 | ₩101,898 | ₩100,972 | ₩101,053 | -0.83% | 11.6만 |
|---|
| 2026.01.06 | ₩101,187 | ₩101,562 | ₩100,516 | ₩101,536 | +0.34% | 30.1만 |
|---|
| 2026.01.05 | ₩100,570 | ₩100,972 | ₩100,349 | ₩100,852 | +0.28% | 8.6만 |
|---|
| 2026.01.02 | ₩99,940 | ₩99,966 | ₩99,430 | ₩99,966 | +0.03% | 6.3만 |
|---|
| 2025.12.31 | ₩99,859 | ₩99,886 | ₩99,202 | ₩99,229 | -0.63% | 7.2만 |
|---|
| 2025.12.30 | ₩100,060 | ₩100,087 | ₩99,819 | ₩99,913 | -0.15% | 8.6만 |
|---|
| 2025.12.29 | ₩102,300 | ₩102,300 | ₩99,758 | ₩99,980 | -2.27% | 14.5만 |
|---|
| 2025.12.26 | ₩99,872 | ₩100,335 | ₩99,872 | ₩100,302 | +0.43% | 8.8만 |
|---|
| 2025.12.24 | ₩100,087 | ₩100,342 | ₩99,993 | ₩100,248 | +0.16% | 4.5만 |
|---|
| 2025.12.23 | ₩99,510 | ₩100,033 | ₩99,510 | ₩99,993 | +0.49% | 6.9만 |
|---|
| 2025.12.22 | ₩99,416 | ₩99,779 | ₩99,403 | ₩99,698 | +0.28% | 10.5만 |
|---|
| 2025.12.19 | ₩98,732 | ₩99,215 | ₩98,732 | ₩99,068 | +0.34% | 11.5만 |
|---|
| 2025.12.18 | ₩98,799 | ₩98,920 | ₩98,142 | ₩98,357 | -0.45% | 7.3만 |
|---|
| 2025.12.17 | ₩99,014 | ₩99,081 | ₩98,008 | ₩98,142 | -0.88% | 7.8만 |
|---|
| 2025.12.16 | ₩99,591 | ₩99,591 | ₩98,372 | ₩98,826 | -0.77% | 9.7만 |
|---|
| 2025.12.15 | ₩100,194 | ₩100,194 | ₩99,022 | ₩99,296 | -0.90% | 8.2만 |
|---|
| 2025.12.12 | ₩100,744 | ₩100,744 | ₩98,975 | ₩99,255 | -1.48% | 4.9만 |
|---|
| 2025.12.11 | ₩99,148 | ₩100,194 | ₩99,148 | ₩100,154 | +1.01% | 10.5만 |
|---|
| 2025.12.10 | ₩98,960 | ₩99,832 | ₩98,598 | ₩99,658 | +0.70% | 8.5만 |
|---|
| 2025.12.09 | ₩99,416 | ₩99,416 | ₩98,665 | ₩98,692 | -0.73% | 5.9만 |
|---|
| 2025.12.08 | ₩99,752 | ₩99,752 | ₩98,518 | ₩98,759 | -1.00% | 6.7만 |
|---|
| 2025.12.05 | ₩99,443 | ₩99,632 | ₩98,987 | ₩99,121 | -0.32% | 4.5만 |
|---|
| 2025.12.04 | ₩98,866 | ₩99,095 | ₩98,665 | ₩98,934 | +0.07% | 3.4만 |
|---|
| 2025.12.03 | ₩98,491 | ₩98,880 | ₩98,236 | ₩98,799 | +0.31% | 3.8만 |
|---|
| 2025.12.02 | ₩98,893 | ₩98,893 | ₩98,028 | ₩98,317 | -0.58% | 5.6만 |
|---|
| 2025.12.01 | ₩98,048 | ₩98,652 | ₩97,995 | ₩98,113 | +0.07% | 5.2만 |
|---|
| 2025.11.28 | ₩98,625 | ₩98,625 | ₩98,236 | ₩98,598 | -0.03% | 2.6만 |
|---|
| 2025.11.26 | ₩97,498 | ₩98,417 | ₩97,498 | ₩98,169 | +0.69% | 6.6만 |
|---|
| 2025.11.25 | ₩96,358 | ₩97,472 | ₩96,298 | ₩97,472 | +1.16% | 6.3만 |
|---|
| 2025.11.24 | ₩95,460 | ₩96,397 | ₩95,460 | ₩96,157 | +0.73% | 10.9만 |
|---|
| 2025.11.21 | ₩94,722 | ₩95,849 | ₩94,132 | ₩95,285 | +0.59% | 6.1만 |
|---|
| 2025.11.20 | ₩94,011 | ₩96,761 | ₩93,501 | ₩94,011 | 0.00% | 7.4만 |
|---|
| 2025.11.19 | ₩95,647 | ₩95,956 | ₩94,910 | ₩95,325 | -0.34% | 5.7만 |
|---|
| 2025.11.18 | ₩95,540 | ₩95,741 | ₩94,615 | ₩95,258 | -0.29% | 8.3만 |
|---|
| 2025.11.17 | ₩96,694 | ₩96,908 | ₩95,393 | ₩95,768 | -0.96% | 6.7만 |
|---|
| 2025.11.14 | ₩95,486 | ₩97,378 | ₩95,486 | ₩97,002 | +1.59% | 4.9만 |
|---|
| 2025.11.13 | ₩99,215 | ₩99,215 | ₩96,828 | ₩97,069 | -2.16% | 7.9만 |
|---|
| 2025.11.12 | ₩98,585 | ₩98,585 | ₩98,276 | ₩98,451 | -0.14% | 4.6만 |
|---|
| 2025.11.11 | ₩97,928 | ₩98,303 | ₩97,769 | ₩98,122 | +0.20% | 4.5만 |
|---|
| 2025.11.10 | ₩97,190 | ₩97,981 | ₩95,983 | ₩97,807 | +0.63% | 7.2만 |
|---|
| 2025.11.07 | ₩96,144 | ₩96,680 | ₩95,406 | ₩96,653 | +0.53% | 3.5만 |
|---|
| 2025.11.06 | ₩96,600 | ₩97,111 | ₩96,157 | ₩96,291 | -0.32% | 6.2만 |
|---|
| 2025.11.05 | ₩96,761 | ₩97,404 | ₩96,600 | ₩97,056 | +0.30% | 6.1만 |
|---|
| 2025.11.04 | ₩96,922 | ₩97,016 | ₩96,144 | ₩96,466 | -0.47% | 5.7만 |
|---|
| 2025.11.03 | ₩98,317 | ₩98,317 | ₩96,908 | ₩97,445 | -0.89% | 6.4만 |
|---|
| 2025.10.31 | ₩98,035 | ₩98,035 | ₩97,096 | ₩97,472 | -0.57% | 6.7만 |
|---|
| 2025.10.30 | ₩98,035 | ₩98,035 | ₩97,297 | ₩97,297 | -0.75% | 3.5만 |
|---|
| 2025.10.29 | ₩98,893 | ₩98,893 | ₩97,726 | ₩98,089 | -0.81% | 7.2만 |
|---|
| 2025.10.28 | ₩97,995 | ₩98,571 | ₩97,995 | ₩98,357 | +0.37% | 4.5만 |
|---|
| 2025.10.27 | ₩98,759 | ₩98,759 | ₩98,196 | ₩98,464 | -0.30% | 5.6만 |
|---|
| 2025.10.24 | ₩97,673 | ₩97,901 | ₩97,579 | ₩97,686 | +0.01% | 4.8만 |
|---|
| 2025.10.23 | ₩96,117 | ₩97,203 | ₩96,117 | ₩97,042 | +0.96% | 4.5만 |
|---|
| 2025.10.22 | ₩96,533 | ₩96,908 | ₩95,889 | ₩96,385 | -0.15% | 3.5만 |
|---|
| 2025.10.21 | ₩97,163 | ₩97,163 | ₩96,545 | ₩96,801 | -0.37% | 5.3만 |
|---|
| 2025.10.20 | ₩96,103 | ₩97,042 | ₩96,103 | ₩96,948 | +0.88% | 4.8만 |
|---|
| 2025.10.17 | ₩96,170 | ₩96,170 | ₩95,218 | ₩95,929 | -0.25% | 4.6만 |
|---|
| 2025.10.16 | ₩97,592 | ₩97,592 | ₩95,332 | ₩95,688 | -1.95% | 5.6만 |
|---|
| 2025.10.15 | ₩96,787 | ₩96,824 | ₩95,512 | ₩96,197 | -0.61% | 5만 |
|---|
| 2025.10.14 | ₩95,030 | ₩96,117 | ₩94,507 | ₩95,755 | +0.76% | 2.9만 |
|---|
| 2025.10.13 | ₩95,902 | ₩95,902 | ₩94,971 | ₩95,500 | -0.42% | 3.1만 |
|---|
| 2025.10.10 | ₩96,667 | ₩96,787 | ₩94,077 | ₩94,118 | -2.64% | 4.4만 |
|---|