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 | ₩113,000 | ₩113,215 | ₩112,450 | ₩113,108 | +0.09% | 7.8만 |
| 2026.10.08 | ₩112,021 | ₩112,477 | ₩111,874 | ₩112,195 | +0.16% | 19.3만 |
| 2026.10.07 | ₩112,665 | ₩112,678 | ₩112,162 | ₩112,544 | -0.11% | 8.8만 |
| 2026.10.06 | ₩113,832 | ₩113,832 | ₩113,282 | ₩113,363 | -0.41% | 5만 |
| 2026.10.05 | ₩111,954 | ₩114,504 | ₩111,954 | ₩112,933 | +0.87% | 8.7만 |
| 2026.10.02 | ₩112,222 | ₩112,622 | ₩111,887 | ₩112,356 | +0.12% | 6.4만 |
| 2026.10.01 | ₩111,350 | ₩111,578 | ₩110,639 | ₩111,458 | +0.10% | 8.8만 |
| 2026.09.30 | ₩111,793 | ₩112,195 | ₩110,425 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,425 |
| -1.22% |
| 13.3만 |
| 2026.09.29 | ₩112,075 | ₩112,075 | ₩111,391 | ₩111,833 | -0.22% | 9.8만 |
|---|
| 2026.09.28 | ₩112,263 | ₩112,625 | ₩111,780 | ₩112,102 | -0.14% | 10.7만 |
|---|
| 2026.09.25 | ₩112,853 | ₩112,960 | ₩112,171 | ₩112,866 | +0.01% | 12.6만 |
|---|
| 2026.09.24 | ₩112,128 | ₩112,383 | ₩111,713 | ₩112,222 | +0.08% | 10만 |
|---|
| 2026.09.23 | ₩113,389 | ₩113,389 | ₩112,330 | ₩112,424 | -0.85% | 8.5만 |
|---|
| 2026.09.22 | ₩113,564 | ₩113,732 | ₩113,229 | ₩113,524 | -0.04% | 10.6만 |
|---|
| 2026.09.21 | ₩112,571 | ₩113,919 | ₩112,571 | ₩113,765 | +1.06% | 8.5만 |
|---|
| 2026.09.18 | ₩112,598 | ₩112,598 | ₩112,112 | ₩112,531 | -0.06% | 5.6만 |
|---|
| 2026.09.17 | ₩112,611 | ₩113,041 | ₩112,611 | ₩112,786 | +0.15% | 3.9만 |
|---|
| 2026.09.16 | ₩112,410 | ₩113,041 | ₩111,000 | ₩111,645 | -0.68% | 7.8만 |
|---|
| 2026.09.15 | ₩112,893 | ₩112,893 | ₩112,035 | ₩112,289 | -0.53% | 7.8만 |
|---|
| 2026.09.14 | ₩112,799 | ₩113,242 | ₩112,390 | ₩112,746 | -0.05% | 8.9만 |
|---|
| 2026.09.11 | ₩113,550 | ₩113,758 | ₩113,383 | ₩113,550 | 0.00% | 7.8만 |
|---|
| 2026.09.10 | ₩112,732 | ₩113,497 | ₩112,464 | ₩112,571 | -0.14% | 8.3만 |
|---|
| 2026.09.09 | ₩113,886 | ₩114,027 | ₩113,336 | ₩113,510 | -0.33% | 10만 |
|---|
| 2026.09.08 | ₩114,704 | ₩115,281 | ₩114,101 | ₩114,208 | -0.43% | 9.6만 |
|---|
| 2026.09.04 | ₩114,610 | ₩115,066 | ₩114,583 | ₩114,892 | +0.25% | 16만 |
|---|
| 2026.09.03 | ₩114,114 | ₩114,999 | ₩114,114 | ₩114,892 | +0.68% | 8.9만 |
|---|
| 2026.09.02 | ₩113,336 | ₩113,940 | ₩113,336 | ₩113,899 | +0.50% | 9.4만 |
|---|
| 2026.09.01 | ₩113,430 | ₩113,765 | ₩113,000 | ₩113,148 | -0.25% | 10.6만 |
|---|
| 2026.08.31 | ₩114,396 | ₩114,396 | ₩113,711 | ₩113,966 | -0.38% | 9만 |
|---|
| 2026.08.28 | ₩114,704 | ₩115,241 | ₩114,302 | ₩114,423 | -0.25% | 6만 |
|---|
| 2026.08.27 | ₩114,677 | ₩114,973 | ₩114,436 | ₩114,865 | +0.16% | 5.4만 |
|---|
| 2026.08.26 | ₩114,101 | ₩114,771 | ₩114,101 | ₩114,557 | +0.40% | 9.3만 |
|---|
| 2026.08.25 | ₩114,610 | ₩114,610 | ₩113,993 | ₩114,530 | -0.07% | 6.7만 |
|---|
| 2026.08.24 | ₩114,382 | ₩114,436 | ₩113,899 | ₩114,060 | -0.28% | 9.2만 |
|---|
| 2026.08.21 | ₩114,704 | ₩114,704 | ₩114,194 | ₩114,476 | -0.20% | 10.1만 |
|---|
| 2026.08.20 | ₩114,114 | ₩114,530 | ₩113,846 | ₩113,872 | -0.21% | 7만 |
|---|
| 2026.08.19 | ₩114,932 | ₩115,026 | ₩114,449 | ₩114,543 | -0.34% | 6만 |
|---|
| 2026.08.18 | ₩115,013 | ₩115,013 | ₩114,047 | ₩114,060 | -0.83% | 5.8만 |
|---|
| 2026.08.17 | ₩115,684 | ₩115,684 | ₩115,134 | ₩115,241 | -0.38% | 5.9만 |
|---|
| 2026.08.14 | ₩115,858 | ₩115,858 | ₩115,335 | ₩115,549 | -0.27% | 5.5만 |
|---|
| 2026.08.13 | ₩115,281 | ₩115,690 | ₩115,147 | ₩115,509 | +0.20% | 6.6만 |
|---|
| 2026.08.12 | ₩115,442 | ₩115,617 | ₩114,714 | ₩115,013 | -0.37% | 6만 |
|---|
| 2026.08.11 | ₩114,865 | ₩114,999 | ₩114,456 | ₩114,583 | -0.25% | 10.8만 |
|---|
| 2026.08.10 | ₩115,013 | ₩115,013 | ₩114,262 | ₩114,624 | -0.34% | 5.4만 |
|---|
| 2026.08.07 | ₩114,114 | ₩115,006 | ₩114,114 | ₩114,812 | +0.61% | 9.7만 |
|---|
| 2026.08.06 | ₩114,624 | ₩114,624 | ₩113,899 | ₩114,007 | -0.54% | 10.4만 |
|---|
| 2026.08.05 | ₩115,134 | ₩115,134 | ₩114,074 | ₩114,074 | -0.92% | 18만 |
|---|
| 2026.08.04 | ₩112,853 | ₩114,490 | ₩112,853 | ₩114,382 | +1.36% | 5.8만 |
|---|
| 2026.08.03 | ₩112,008 | ₩112,873 | ₩111,619 | ₩112,826 | +0.73% | 10.1만 |
|---|
| 2026.07.31 | ₩111,484 | ₩111,484 | ₩110,096 | ₩111,270 | -0.19% | 5.3만 |
|---|
| 2026.07.30 | ₩110,277 | ₩111,082 | ₩109,979 | ₩111,028 | +0.68% | 4.8만 |
|---|
| 2026.07.29 | ₩109,875 | ₩113,121 | ₩109,217 | ₩109,401 | -0.43% | 13.4만 |
|---|
| 2026.07.28 | ₩110,022 | ₩110,961 | ₩110,022 | ₩110,706 | +0.62% | 3.7만 |
|---|
| 2026.07.27 | ₩111,699 | ₩111,699 | ₩110,060 | ₩110,586 | -1.00% | 10.7만 |
|---|
| 2026.07.24 | ₩111,001 | ₩111,001 | ₩110,143 | ₩110,384 | -0.56% | 6.3만 |
|---|
| 2026.07.23 | ₩110,451 | ₩110,720 | ₩109,767 | ₩110,210 | -0.22% | 9.4만 |
|---|
| 2026.07.22 | ₩111,149 | ₩111,562 | ₩111,109 | ₩111,176 | +0.02% | 4.1만 |
|---|
| 2026.07.21 | ₩110,800 | ₩111,230 | ₩110,371 | ₩111,162 | +0.33% | 7.2만 |
|---|
| 2026.07.20 | ₩110,881 | ₩110,894 | ₩109,915 | ₩110,022 | -0.77% | 9.4만 |
|---|
| 2026.07.17 | ₩110,103 | ₩110,854 | ₩109,794 | ₩110,451 | +0.32% | 7.1만 |
|---|
| 2026.07.16 | ₩111,417 | ₩111,619 | ₩110,854 | ₩111,337 | -0.07% | 4.4만 |
|---|
| 2026.07.15 | ₩111,860 | ₩111,860 | ₩110,961 | ₩111,672 | -0.17% | 12.9만 |
|---|
| 2026.07.14 | ₩111,350 | ₩111,793 | ₩111,007 | ₩111,297 | -0.05% | 7.8만 |
|---|
| 2026.07.13 | ₩111,552 | ₩113,161 | ₩110,680 | ₩110,720 | -0.75% | 6.7만 |
|---|
| 2026.07.10 | ₩111,887 | ₩111,887 | ₩110,934 | ₩111,766 | -0.11% | 8.3만 |
|---|
| 2026.07.09 | ₩110,881 | ₩111,417 | ₩110,544 | ₩111,230 | +0.31% | 5만 |
|---|
| 2026.07.08 | ₩110,653 | ₩111,176 | ₩109,394 | ₩110,425 | -0.21% | 6.6만 |
|---|
| 2026.07.07 | ₩111,914 | ₩112,426 | ₩110,653 | ₩110,948 | -0.86% | 6.7만 |
|---|
| 2026.07.06 | ₩111,511 | ₩112,484 | ₩111,393 | ₩112,075 | +0.51% | 10.6만 |
|---|
| 2026.07.02 | ₩111,498 | ₩112,048 | ₩110,176 | ₩111,042 | -0.41% | 46.7만 |
|---|
| 2026.07.01 | ₩110,344 | ₩111,458 | ₩110,344 | ₩110,706 | +0.33% | 65.1만 |
|---|
| 2026.06.30 | ₩110,961 | ₩111,323 | ₩110,492 | ₩111,069 | +0.10% | 16.7만 |
|---|
| 2026.06.29 | ₩109,982 | ₩110,666 | ₩109,526 | ₩110,626 | +0.59% | 9.5만 |
|---|
| 2026.06.26 | ₩109,767 | ₩110,331 | ₩109,271 | ₩110,317 | +0.50% | 9.9만 |
|---|
| 2026.06.25 | ₩110,693 | ₩110,839 | ₩109,673 | ₩110,143 | -0.50% | 21만 |
|---|
| 2026.06.24 | ₩110,076 | ₩110,337 | ₩109,284 | ₩109,700 | -0.34% | 7.7만 |
|---|
| 2026.06.23 | ₩109,392 | ₩110,331 | ₩109,351 | ₩109,660 | +0.25% | 7.1만 |
|---|
| 2026.06.22 | ₩112,222 | ₩112,263 | ₩111,619 | ₩111,820 | -0.36% | 5.9만 |
|---|
| 2026.06.18 | ₩111,619 | ₩111,967 | ₩111,491 | ₩111,753 | +0.12% | 7.6만 |
|---|
| 2026.06.17 | ₩112,102 | ₩113,322 | ₩110,505 | ₩110,706 | -1.24% | 6.2만 |
|---|
| 2026.06.16 | ₩112,826 | ₩112,839 | ₩111,833 | ₩111,967 | -0.76% | 5.1만 |
|---|
| 2026.06.15 | ₩112,920 | ₩113,349 | ₩112,128 | ₩112,437 | -0.43% | 6.1만 |
|---|
| 2026.06.12 | ₩110,612 | ₩111,431 | ₩110,163 | ₩111,082 | +0.42% | 10.3만 |
|---|
| 2026.06.11 | ₩108,949 | ₩110,639 | ₩108,466 | ₩110,451 | +1.38% | 5.9만 |
|---|
| 2026.06.10 | ₩109,257 | ₩109,848 | ₩108,050 | ₩108,063 | -1.09% | 8.9만 |
|---|
| 2026.06.09 | ₩110,465 | ₩110,948 | ₩107,607 | ₩109,727 | -0.67% | 5.8만 |
|---|
| 2026.06.08 | ₩110,559 | ₩110,559 | ₩109,363 | ₩109,512 | -0.95% | 6.2만 |
|---|
| 2026.06.05 | ₩111,122 | ₩111,766 | ₩108,989 | ₩108,989 | -1.92% | 8.4만 |
|---|
| 2026.06.04 | ₩111,592 | ₩112,263 | ₩111,432 | ₩112,115 | +0.47% | 7.3만 |
|---|
| 2026.06.03 | ₩112,343 | ₩112,343 | ₩111,439 | ₩111,518 | -0.73% | 6.3만 |
|---|
| 2026.06.02 | ₩111,739 | ₩112,732 | ₩111,739 | ₩112,303 | +0.50% | 5만 |
|---|
| 2026.06.01 | ₩111,806 | ₩111,994 | ₩111,129 | ₩111,780 | -0.02% | 7.2만 |
|---|
| 2026.05.29 | ₩111,941 | ₩112,638 | ₩111,417 | ₩111,806 | -0.12% | 8.3만 |
|---|
| 2026.05.28 | ₩111,297 | ₩111,598 | ₩110,586 | ₩111,511 | +0.19% | 7.4만 |
|---|
| 2026.05.27 | ₩111,350 | ₩111,766 | ₩110,921 | ₩111,109 | -0.22% | 5.5만 |
|---|
| 2026.05.26 | ₩110,934 | ₩111,350 | ₩110,881 | ₩111,243 | +0.28% | 6.2만 |
|---|
| 2026.05.22 | ₩110,237 | ₩110,344 | ₩109,828 | ₩110,036 | -0.18% | 3.4만 |
|---|
| 2026.05.21 | ₩108,721 | ₩109,794 | ₩108,466 | ₩109,714 | +0.91% | 6.5만 |
|---|
| 2026.05.20 | ₩108,399 | ₩109,318 | ₩107,889 | ₩109,257 | +0.79% | 12.6만 |
|---|
| 2026.05.19 | ₩108,332 | ₩108,372 | ₩107,513 | ₩107,849 | -0.45% | 16.5만 |
|---|
| 2026.05.18 | ₩108,815 | ₩109,164 | ₩108,023 | ₩108,654 | -0.15% | 7.9만 |
|---|
| 2026.05.15 | ₩109,231 | ₩109,231 | ₩108,372 | ₩108,479 | -0.69% | 10.6만 |
|---|
| 2026.05.14 | ₩109,942 | ₩110,451 | ₩109,801 | ₩110,170 | +0.21% | 6.7만 |
|---|
| 2026.05.13 | ₩109,271 | ₩109,767 | ₩108,949 | ₩109,647 | +0.34% | 5.6만 |
|---|
| 2026.05.12 | ₩108,976 | ₩109,244 | ₩108,084 | ₩109,123 | +0.14% | 6.3만 |
|---|
| 2026.05.11 | ₩109,700 | ₩109,888 | ₩109,546 | ₩109,673 | -0.02% | 5.7만 |
|---|
| 2026.05.08 | ₩109,338 | ₩109,673 | ₩109,244 | ₩109,620 | +0.26% | 6.9만 |
|---|
| 2026.05.07 | ₩110,170 | ₩110,170 | ₩108,593 | ₩109,204 | -0.88% | 9.4만 |
|---|
| 2026.05.06 | ₩109,472 | ₩109,767 | ₩108,990 | ₩109,700 | +0.21% | 5만 |
|---|
| 2026.05.05 | ₩107,648 | ₩108,359 | ₩107,460 | ₩108,211 | +0.52% | 10.4만 |
|---|
| 2026.05.04 | ₩107,111 | ₩107,661 | ₩106,507 | ₩106,856 | -0.24% | 7.6만 |
|---|
| 2026.05.01 | ₩107,889 | ₩108,117 | ₩107,487 | ₩107,487 | -0.37% | 4.1만 |
|---|
| 2026.04.30 | ₩106,118 | ₩107,581 | ₩106,118 | ₩107,446 | +1.25% | 4.8만 |
|---|
| 2026.04.29 | ₩106,588 | ₩106,588 | ₩105,555 | ₩105,957 | -0.59% | 11.5만 |
|---|
| 2026.04.28 | ₩106,762 | ₩106,762 | ₩105,984 | ₩106,360 | -0.38% | 5.8만 |
|---|
| 2026.04.27 | ₩106,883 | ₩106,990 | ₩106,574 | ₩106,722 | -0.15% | 5.3만 |
|---|
| 2026.04.24 | ₩106,762 | ₩106,883 | ₩106,158 | ₩106,802 | +0.04% | 5.1만 |
|---|
| 2026.04.23 | ₩106,802 | ₩106,802 | ₩105,233 | ₩106,219 | -0.55% | 3.5만 |
|---|
| 2026.04.22 | ₩106,333 | ₩106,762 | ₩106,333 | ₩106,708 | +0.35% | 4.4만 |
|---|
| 2026.04.21 | ₩106,990 | ₩107,272 | ₩105,783 | ₩106,011 | -0.92% | 8.5만 |
|---|
| 2026.04.20 | ₩107,285 | ₩107,285 | ₩106,668 | ₩107,044 | -0.23% | 8.2만 |
|---|
| 2026.04.17 | ₩106,226 | ₩107,607 | ₩106,226 | ₩107,124 | +0.85% | 12만 |
|---|
| 2026.04.16 | ₩105,850 | ₩105,890 | ₩105,347 | ₩105,890 | +0.04% | 9.3만 |
|---|
| 2026.04.15 | ₩105,434 | ₩105,514 | ₩104,985 | ₩105,461 | +0.03% | 6.6만 |
|---|
| 2026.04.14 | ₩104,817 | ₩105,380 | ₩104,555 | ₩105,367 | +0.52% | 13.7만 |
|---|
| 2026.04.13 | ₩103,207 | ₩104,334 | ₩102,791 | ₩104,227 | +0.99% | 7.7만 |
|---|
| 2026.04.10 | ₩103,838 | ₩104,200 | ₩103,234 | ₩103,381 | -0.44% | 5.3만 |
|---|
| 2026.04.09 | ₩102,858 | ₩103,730 | ₩102,603 | ₩103,502 | +0.63% | 17.5만 |
|---|
| 2026.04.08 | ₩102,536 | ₩103,247 | ₩102,476 | ₩103,153 | +0.60% | 5.2만 |
|---|
| 2026.04.07 | ₩99,705 | ₩100,135 | ₩99,088 | ₩100,081 | +0.38% | 10.6만 |
|---|
| 2026.04.06 | ₩100,068 | ₩100,296 | ₩99,620 | ₩100,296 | +0.23% | 8.1만 |
|---|
| 2026.04.02 | ₩98,297 | ₩99,920 | ₩98,082 | ₩99,638 | +1.36% | 8.9만 |
|---|
| 2026.04.01 | ₩99,638 | ₩100,296 | ₩99,491 | ₩99,679 | +0.04% | 7.6만 |
|---|
| 2026.03.31 | ₩96,781 | ₩98,981 | ₩96,781 | ₩98,981 | +2.27% | 9.7만 |
|---|
| 2026.03.30 | ₩97,626 | ₩97,626 | ₩95,721 | ₩96,123 | -1.54% | 7.2만 |
|---|
| 2026.03.27 | ₩97,881 | ₩97,881 | ₩96,306 | ₩96,553 | -1.36% | 7.1만 |
|---|
| 2026.03.26 | ₩98,874 | ₩99,229 | ₩97,673 | ₩97,760 | -1.13% | 9.1만 |
|---|
| 2026.03.25 | ₩100,108 | ₩100,108 | ₩98,954 | ₩99,477 | -0.63% | 5.3만 |
|---|
| 2026.03.24 | ₩98,163 | ₩99,276 | ₩97,827 | ₩98,599 | +0.44% | 8.3만 |
|---|
| 2026.03.23 | ₩98,833 | ₩100,027 | ₩98,746 | ₩98,941 | +0.11% | 8.5만 |
|---|
| 2026.03.20 | ₩98,902 | ₩98,902 | ₩96,861 | ₩97,452 | -1.47% | 10.3만 |
|---|
| 2026.03.19 | ₩98,726 | ₩99,692 | ₩98,210 | ₩99,303 | +0.58% | 9만 |
|---|
| 2026.03.18 | ₩101,195 | ₩101,195 | ₩99,343 | ₩99,397 | -1.78% | 5.5만 |
|---|
| 2026.03.17 | ₩100,685 | ₩101,262 | ₩100,671 | ₩100,806 | +0.12% | 7만 |
|---|
| 2026.03.16 | ₩100,269 | ₩100,665 | ₩100,027 | ₩100,390 | +0.12% | 5.4만 |
|---|
| 2026.03.13 | ₩99,920 | ₩100,618 | ₩98,992 | ₩99,155 | -0.77% | 11.8만 |
|---|
| 2026.03.12 | ₩100,967 | ₩100,967 | ₩99,746 | ₩99,786 | -1.17% | 8.6만 |
|---|
| 2026.03.11 | ₩101,262 | ₩101,684 | ₩100,926 | ₩101,463 | +0.20% | 2.6만 |
|---|
| 2026.03.10 | ₩101,785 | ₩102,872 | ₩101,369 | ₩101,597 | -0.18% | 6.9만 |
|---|
| 2026.03.09 | ₩100,886 | ₩101,865 | ₩98,968 | ₩101,731 | +0.84% | 9.8만 |
|---|
| 2026.03.06 | ₩101,409 | ₩101,409 | ₩100,282 | ₩101,020 | -0.38% | 11.2만 |
|---|
| 2026.03.05 | ₩103,234 | ₩103,234 | ₩101,450 | ₩102,308 | -0.90% | 8.8만 |
|---|
| 2026.03.04 | ₩103,623 | ₩103,797 | ₩102,811 | ₩103,596 | -0.03% | 9만 |
|---|
| 2026.03.03 | ₩103,301 | ₩103,502 | ₩101,060 | ₩103,234 | -0.06% | 11.6만 |
|---|
| 2026.03.02 | ₩104,253 | ₩105,112 | ₩103,636 | ₩104,803 | +0.53% | 4.4만 |
|---|
| 2026.02.27 | ₩105,286 | ₩105,488 | ₩104,629 | ₩105,488 | +0.19% | 13.1만 |
|---|
| 2026.02.26 | ₩106,158 | ₩106,158 | ₩104,783 | ₩105,582 | -0.54% | 4.6만 |
|---|
| 2026.02.25 | ₩105,474 | ₩105,877 | ₩105,193 | ₩105,729 | +0.24% | 9.4만 |
|---|
| 2026.02.24 | ₩104,844 | ₩105,193 | ₩104,213 | ₩104,978 | +0.13% | 5.1만 |
|---|
| 2026.02.23 | ₩105,421 | ₩105,421 | ₩103,985 | ₩104,320 | -1.04% | 11.1만 |
|---|
| 2026.02.20 | ₩104,092 | ₩105,367 | ₩104,092 | ₩105,327 | +1.19% | 7.9만 |
|---|
| 2026.02.19 | ₩104,106 | ₩104,535 | ₩104,019 | ₩104,522 | +0.40% | 5.2만 |
|---|
| 2026.02.18 | ₩104,777 | ₩105,528 | ₩104,343 | ₩104,710 | -0.06% | 5.4만 |
|---|
| 2026.02.17 | ₩103,677 | ₩104,495 | ₩103,147 | ₩104,253 | +0.56% | 6.3만 |
|---|
| 2026.02.13 | ₩104,280 | ₩104,642 | ₩103,261 | ₩104,227 | -0.05% | 8.3만 |
|---|
| 2026.02.12 | ₩105,944 | ₩105,944 | ₩103,636 | ₩103,851 | -1.98% | 6만 |
|---|
| 2026.02.11 | ₩105,608 | ₩105,823 | ₩104,871 | ₩105,313 | -0.28% | 6.4만 |
|---|
| 2026.02.10 | ₩105,300 | ₩105,501 | ₩105,045 | ₩105,085 | -0.20% | 5만 |
|---|
| 2026.02.09 | ₩104,938 | ₩105,340 | ₩104,481 | ₩105,139 | +0.19% | 4.6만 |
|---|
| 2026.02.06 | ₩103,422 | ₩104,616 | ₩103,061 | ₩104,508 | +1.05% | 9.7만 |
|---|
| 2026.02.05 | ₩103,153 | ₩103,153 | ₩102,093 | ₩102,295 | -0.83% | 14.5만 |
|---|
| 2026.02.04 | ₩103,475 | ₩104,146 | ₩102,831 | ₩103,757 | +0.27% | 6.4만 |
|---|
| 2026.02.03 | ₩104,133 | ₩104,133 | ₩102,483 | ₩103,328 | -0.77% | 9.2만 |
|---|
| 2026.02.02 | ₩103,073 | ₩103,556 | ₩102,684 | ₩103,435 | +0.35% | 6.3만 |
|---|
| 2026.01.30 | ₩104,227 | ₩104,227 | ₩102,201 | ₩102,684 | -1.48% | 5.2만 |
|---|
| 2026.01.29 | ₩104,039 | ₩104,039 | ₩102,469 | ₩103,703 | -0.32% | 8.5만 |
|---|
| 2026.01.28 | ₩103,757 | ₩103,891 | ₩103,287 | ₩103,556 | -0.19% | 5.7만 |
|---|
| 2026.01.27 | ₩103,274 | ₩103,769 | ₩103,274 | ₩103,717 | +0.43% | 7.2만 |
|---|
| 2026.01.26 | ₩103,033 | ₩103,422 | ₩103,026 | ₩103,033 | 0.00% | 5.6만 |
|---|
| 2026.01.23 | ₩102,952 | ₩102,952 | ₩102,295 | ₩102,630 | -0.31% | 5.5만 |
|---|
| 2026.01.22 | ₩102,737 | ₩103,006 | ₩102,415 | ₩102,536 | -0.20% | 9.6만 |
|---|
| 2026.01.21 | ₩101,034 | ₩102,684 | ₩101,034 | ₩102,067 | +1.02% | 7.7만 |
|---|
| 2026.01.20 | ₩100,618 | ₩101,785 | ₩100,269 | ₩100,779 | +0.16% | 12.9만 |
|---|
| 2026.01.16 | ₩102,670 | ₩102,670 | ₩102,100 | ₩102,348 | -0.31% | 10.2만 |
|---|
| 2026.01.15 | ₩102,402 | ₩102,805 | ₩102,375 | ₩102,422 | +0.02% | 5.6만 |
|---|
| 2026.01.14 | ₩102,120 | ₩102,120 | ₩101,557 | ₩102,107 | -0.01% | 6.7만 |
|---|
| 2026.01.13 | ₩102,670 | ₩102,670 | ₩101,700 | ₩102,013 | -0.64% | 7.8만 |
|---|
| 2026.01.12 | ₩101,772 | ₩102,322 | ₩101,772 | ₩102,308 | +0.53% | 7.3만 |
|---|
| 2026.01.09 | ₩101,235 | ₩102,093 | ₩101,235 | ₩101,986 | +0.74% | 7.6만 |
|---|
| 2026.01.08 | ₩101,047 | ₩101,416 | ₩100,973 | ₩101,396 | +0.35% | 6.5만 |
|---|
| 2026.01.07 | ₩101,919 | ₩101,919 | ₩100,993 | ₩101,074 | -0.83% | 11.6만 |
|---|
| 2026.01.06 | ₩101,208 | ₩101,584 | ₩100,537 | ₩101,557 | +0.34% | 30.1만 |
|---|
| 2026.01.05 | ₩100,591 | ₩100,993 | ₩100,370 | ₩100,873 | +0.28% | 8.6만 |
|---|
| 2026.01.02 | ₩99,960 | ₩99,987 | ₩99,451 | ₩99,987 | +0.03% | 6.3만 |
|---|
| 2025.12.31 | ₩99,880 | ₩99,907 | ₩99,223 | ₩99,249 | -0.63% | 7.2만 |
|---|
| 2025.12.30 | ₩100,081 | ₩100,108 | ₩99,840 | ₩99,934 | -0.15% | 8.6만 |
|---|
| 2025.12.29 | ₩102,322 | ₩102,322 | ₩99,779 | ₩100,001 | -2.27% | 14.5만 |
|---|
| 2025.12.26 | ₩99,893 | ₩100,356 | ₩99,893 | ₩100,323 | +0.43% | 8.8만 |
|---|
| 2025.12.24 | ₩100,108 | ₩100,363 | ₩100,014 | ₩100,269 | +0.16% | 4.5만 |
|---|
| 2025.12.23 | ₩99,531 | ₩100,054 | ₩99,531 | ₩100,014 | +0.49% | 6.9만 |
|---|
| 2025.12.22 | ₩99,437 | ₩99,799 | ₩99,424 | ₩99,719 | +0.28% | 10.5만 |
|---|
| 2025.12.19 | ₩98,753 | ₩99,236 | ₩98,753 | ₩99,088 | +0.34% | 11.5만 |
|---|
| 2025.12.18 | ₩98,820 | ₩98,941 | ₩98,163 | ₩98,377 | -0.45% | 7.3만 |
|---|
| 2025.12.17 | ₩99,035 | ₩99,102 | ₩98,029 | ₩98,163 | -0.88% | 7.8만 |
|---|
| 2025.12.16 | ₩99,612 | ₩99,612 | ₩98,392 | ₩98,847 | -0.77% | 9.7만 |
|---|
| 2025.12.15 | ₩100,215 | ₩100,215 | ₩99,043 | ₩99,316 | -0.90% | 8.2만 |
|---|
| 2025.12.12 | ₩100,765 | ₩100,765 | ₩98,996 | ₩99,276 | -1.48% | 4.9만 |
|---|
| 2025.12.11 | ₩99,169 | ₩100,215 | ₩99,169 | ₩100,175 | +1.01% | 10.5만 |
|---|
| 2025.12.10 | ₩98,981 | ₩99,853 | ₩98,619 | ₩99,679 | +0.70% | 8.5만 |
|---|
| 2025.12.09 | ₩99,437 | ₩99,437 | ₩98,686 | ₩98,713 | -0.73% | 5.9만 |
|---|
| 2025.12.08 | ₩99,773 | ₩99,773 | ₩98,538 | ₩98,780 | -1.00% | 6.7만 |
|---|
| 2025.12.05 | ₩99,464 | ₩99,653 | ₩99,008 | ₩99,142 | -0.32% | 4.5만 |
|---|
| 2025.12.04 | ₩98,887 | ₩99,115 | ₩98,686 | ₩98,954 | +0.07% | 3.4만 |
|---|
| 2025.12.03 | ₩98,511 | ₩98,901 | ₩98,257 | ₩98,820 | +0.31% | 3.8만 |
|---|
| 2025.12.02 | ₩98,914 | ₩98,914 | ₩98,049 | ₩98,337 | -0.58% | 5.6만 |
|---|
| 2025.12.01 | ₩98,069 | ₩98,672 | ₩98,015 | ₩98,133 | +0.07% | 5.2만 |
|---|
| 2025.11.28 | ₩98,646 | ₩98,646 | ₩98,257 | ₩98,619 | -0.03% | 2.6만 |
|---|
| 2025.11.26 | ₩97,519 | ₩98,438 | ₩97,519 | ₩98,190 | +0.69% | 6.6만 |
|---|
| 2025.11.25 | ₩96,378 | ₩97,492 | ₩96,318 | ₩97,492 | +1.16% | 6.3만 |
|---|
| 2025.11.24 | ₩95,480 | ₩96,417 | ₩95,480 | ₩96,177 | +0.73% | 10.9만 |
|---|
| 2025.11.21 | ₩94,742 | ₩95,869 | ₩94,151 | ₩95,305 | +0.59% | 6.1만 |
|---|
| 2025.11.20 | ₩94,031 | ₩96,781 | ₩93,521 | ₩94,031 | 0.00% | 7.4만 |
|---|
| 2025.11.19 | ₩95,667 | ₩95,976 | ₩94,929 | ₩95,345 | -0.34% | 5.7만 |
|---|
| 2025.11.18 | ₩95,560 | ₩95,761 | ₩94,634 | ₩95,278 | -0.29% | 8.3만 |
|---|
| 2025.11.17 | ₩96,714 | ₩96,928 | ₩95,412 | ₩95,788 | -0.96% | 6.7만 |
|---|
| 2025.11.14 | ₩95,506 | ₩97,398 | ₩95,506 | ₩97,022 | +1.59% | 4.9만 |
|---|
| 2025.11.13 | ₩99,236 | ₩99,236 | ₩96,848 | ₩97,089 | -2.16% | 7.9만 |
|---|
| 2025.11.12 | ₩98,605 | ₩98,605 | ₩98,297 | ₩98,471 | -0.14% | 4.6만 |
|---|
| 2025.11.11 | ₩97,948 | ₩98,324 | ₩97,790 | ₩98,143 | +0.20% | 4.5만 |
|---|
| 2025.11.10 | ₩97,210 | ₩98,002 | ₩96,003 | ₩97,827 | +0.63% | 7.2만 |
|---|
| 2025.11.07 | ₩96,164 | ₩96,700 | ₩95,426 | ₩96,674 | +0.53% | 3.5만 |
|---|
| 2025.11.06 | ₩96,620 | ₩97,131 | ₩96,177 | ₩96,311 | -0.32% | 6.2만 |
|---|
| 2025.11.05 | ₩96,781 | ₩97,425 | ₩96,620 | ₩97,076 | +0.30% | 6.1만 |
|---|
| 2025.11.04 | ₩96,942 | ₩97,036 | ₩96,164 | ₩96,486 | -0.47% | 5.7만 |
|---|
| 2025.11.03 | ₩98,337 | ₩98,337 | ₩96,928 | ₩97,465 | -0.89% | 6.4만 |
|---|
| 2025.10.31 | ₩98,055 | ₩98,055 | ₩97,116 | ₩97,492 | -0.57% | 6.7만 |
|---|
| 2025.10.30 | ₩98,055 | ₩98,055 | ₩97,317 | ₩97,317 | -0.75% | 3.5만 |
|---|
| 2025.10.29 | ₩98,914 | ₩98,914 | ₩97,747 | ₩98,109 | -0.81% | 7.2만 |
|---|
| 2025.10.28 | ₩98,015 | ₩98,592 | ₩98,015 | ₩98,377 | +0.37% | 4.5만 |
|---|
| 2025.10.27 | ₩98,780 | ₩98,780 | ₩98,216 | ₩98,485 | -0.30% | 5.6만 |
|---|
| 2025.10.24 | ₩97,693 | ₩97,921 | ₩97,599 | ₩97,707 | +0.01% | 4.8만 |
|---|
| 2025.10.23 | ₩96,137 | ₩97,224 | ₩96,137 | ₩97,063 | +0.96% | 4.5만 |
|---|
| 2025.10.22 | ₩96,553 | ₩96,928 | ₩95,909 | ₩96,405 | -0.15% | 3.5만 |
|---|
| 2025.10.21 | ₩97,183 | ₩97,183 | ₩96,565 | ₩96,821 | -0.37% | 5.3만 |
|---|
| 2025.10.20 | ₩96,123 | ₩97,063 | ₩96,123 | ₩96,969 | +0.88% | 4.8만 |
|---|
| 2025.10.17 | ₩96,191 | ₩96,191 | ₩95,238 | ₩95,949 | -0.25% | 4.6만 |
|---|
| 2025.10.16 | ₩97,613 | ₩97,613 | ₩95,352 | ₩95,708 | -1.95% | 5.6만 |
|---|
| 2025.10.15 | ₩96,808 | ₩96,844 | ₩95,532 | ₩96,217 | -0.61% | 5만 |
|---|
| 2025.10.14 | ₩95,050 | ₩96,137 | ₩94,527 | ₩95,775 | +0.76% | 2.9만 |
|---|
| 2025.10.13 | ₩95,922 | ₩95,922 | ₩94,991 | ₩95,520 | -0.42% | 3.1만 |
|---|
| 2025.10.10 | ₩96,687 | ₩96,808 | ₩94,096 | ₩94,138 | -2.64% | 4.4만 |
|---|