시장 데이터를 불러오는 중
전체 종목
Dimensional World ex U.S. Core Equity 2 ETF 과거 주가
Dimensional World ex U.S. Core Equity 2 ETF · DFAX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional World ex U.S. Core Equity 2 ETF · DFAX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,675 | ₩49,768 | ₩49,413 | ₩49,688 | +0.03% | 62.5만 |
| 2026.10.08 | ₩49,366 | ₩49,541 | ₩49,085 | ₩49,313 | -0.11% | 42.8만 |
| 2026.10.07 | ₩49,715 | ₩49,835 | ₩49,381 | ₩49,688 | -0.05% | 100.8만 |
| 2026.10.06 | ₩50,438 | ₩50,519 | ₩50,170 | ₩50,304 | -0.27% | 49.7만 |
| 2026.10.05 | ₩49,996 | ₩50,465 | ₩49,924 | ₩50,184 | +0.38% | 47.2만 |
| 2026.10.02 | ₩49,943 | ₩50,170 | ₩49,661 | ₩49,956 | +0.03% | 56.9만 |
| 2026.10.01 | ₩49,608 | ₩49,822 | ₩49,105 | ₩49,340 | -0.54% | 72.3만 |
| 2026.09.30 | ₩50,157 | ₩50,274 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,608 |
| -1.10% |
| 71.5만 |
| 2026.09.29 | ₩50,023 | ₩50,184 | ₩49,688 | ₩49,943 | -0.16% | 70만 |
|---|
| 2026.09.28 | ₩50,197 | ₩50,318 | ₩49,656 | ₩50,130 | -0.13% | 47.5만 |
|---|
| 2026.09.25 | ₩50,251 | ₩50,613 | ₩49,996 | ₩50,438 | +0.37% | 53.5만 |
|---|
| 2026.09.24 | ₩50,077 | ₩50,328 | ₩49,732 | ₩49,929 | -0.29% | 96.9만 |
|---|
| 2026.09.23 | ₩50,626 | ₩50,840 | ₩49,983 | ₩50,103 | -1.03% | 163.4만 |
|---|
| 2026.09.22 | ₩50,921 | ₩51,162 | ₩50,642 | ₩51,001 | +0.16% | 58.2만 |
|---|
| 2026.09.21 | ₩50,988 | ₩51,175 | ₩50,800 | ₩51,108 | +0.24% | 50.7만 |
|---|
| 2026.09.18 | ₩50,465 | ₩50,885 | ₩50,245 | ₩50,505 | +0.08% | 42만 |
|---|
| 2026.09.17 | ₩50,733 | ₩50,854 | ₩50,122 | ₩50,693 | -0.08% | 54.2만 |
|---|
| 2026.09.16 | ₩50,331 | ₩50,666 | ₩49,795 | ₩50,144 | -0.37% | 73.8만 |
|---|
| 2026.09.15 | ₩50,291 | ₩50,339 | ₩49,983 | ₩50,157 | -0.27% | 74.3만 |
|---|
| 2026.09.14 | ₩50,318 | ₩50,720 | ₩50,197 | ₩50,412 | +0.19% | 86.2만 |
|---|
| 2026.09.11 | ₩51,044 | ₩51,309 | ₩50,800 | ₩51,001 | -0.08% | 47.1만 |
|---|
| 2026.09.10 | ₩50,881 | ₩50,985 | ₩50,438 | ₩50,519 | -0.71% | 57.5만 |
|---|
| 2026.09.09 | ₩51,537 | ₩51,612 | ₩51,108 | ₩51,202 | -0.65% | 56.4만 |
|---|
| 2026.09.08 | ₩51,752 | ₩51,805 | ₩51,430 | ₩51,544 | -0.40% | 62.5만 |
|---|
| 2026.09.04 | ₩51,403 | ₩51,912 | ₩51,403 | ₩51,738 | +0.65% | 41만 |
|---|
| 2026.09.03 | ₩51,363 | ₩51,658 | ₩51,189 | ₩51,510 | +0.29% | 41.6만 |
|---|
| 2026.09.02 | ₩50,867 | ₩51,095 | ₩50,840 | ₩51,055 | +0.37% | 59.2만 |
|---|
| 2026.09.01 | ₩50,921 | ₩51,336 | ₩50,653 | ₩50,854 | -0.13% | 102.9만 |
|---|
| 2026.08.31 | ₩51,309 | ₩51,868 | ₩50,934 | ₩51,095 | -0.42% | 48.4만 |
|---|
| 2026.08.28 | ₩51,644 | ₩51,711 | ₩51,095 | ₩51,323 | -0.62% | 37만 |
|---|
| 2026.08.27 | ₩51,323 | ₩51,564 | ₩51,216 | ₩51,484 | +0.31% | 37.9만 |
|---|
| 2026.08.26 | ₩51,497 | ₩51,761 | ₩51,217 | ₩51,296 | -0.39% | 41.7만 |
|---|
| 2026.08.25 | ₩51,256 | ₩51,457 | ₩51,088 | ₩51,443 | +0.37% | 44.6만 |
|---|
| 2026.08.24 | ₩50,907 | ₩51,232 | ₩50,756 | ₩50,867 | -0.08% | 55.3만 |
|---|
| 2026.08.21 | ₩51,028 | ₩51,283 | ₩50,961 | ₩51,135 | +0.21% | 47.7만 |
|---|
| 2026.08.20 | ₩50,680 | ₩50,981 | ₩50,432 | ₩50,720 | +0.08% | 129.5만 |
|---|
| 2026.08.19 | ₩51,041 | ₩51,100 | ₩50,546 | ₩50,720 | -0.63% | 51.2만 |
|---|
| 2026.08.18 | ₩50,907 | ₩50,907 | ₩50,398 | ₩50,438 | -0.92% | 39.5만 |
|---|
| 2026.08.17 | ₩51,229 | ₩51,537 | ₩51,175 | ₩51,189 | -0.08% | 71.9만 |
|---|
| 2026.08.14 | ₩51,122 | ₩51,390 | ₩50,948 | ₩51,108 | -0.03% | 68.8만 |
|---|
| 2026.08.13 | ₩51,135 | ₩51,242 | ₩50,840 | ₩51,082 | -0.10% | 44.1만 |
|---|
| 2026.08.12 | ₩51,068 | ₩51,390 | ₩50,907 | ₩51,015 | -0.10% | 70.5만 |
|---|
| 2026.08.11 | ₩50,639 | ₩50,889 | ₩50,465 | ₩50,559 | -0.16% | 118.4만 |
|---|
| 2026.08.10 | ₩50,505 | ₩50,702 | ₩50,404 | ₩50,586 | +0.16% | 76.6만 |
|---|
| 2026.08.07 | ₩50,693 | ₩50,921 | ₩50,204 | ₩50,720 | +0.05% | 69.1만 |
|---|
| 2026.08.06 | ₩50,237 | ₩50,465 | ₩49,608 | ₩50,224 | -0.03% | 58.7만 |
|---|
| 2026.08.05 | ₩50,291 | ₩50,760 | ₩50,023 | ₩50,224 | -0.13% | 59.5만 |
|---|
| 2026.08.04 | ₩49,594 | ₩50,224 | ₩49,594 | ₩50,130 | +1.08% | 78.1만 |
|---|
| 2026.08.03 | ₩49,045 | ₩49,380 | ₩48,629 | ₩49,206 | +0.33% | 62.1만 |
|---|
| 2026.07.31 | ₩49,045 | ₩49,313 | ₩48,442 | ₩48,924 | -0.25% | 46.8만 |
|---|
| 2026.07.30 | ₩48,308 | ₩49,078 | ₩48,308 | ₩49,031 | +1.50% | 113.3만 |
|---|
| 2026.07.29 | ₩48,053 | ₩48,542 | ₩47,490 | ₩47,638 | -0.86% | 66.6만 |
|---|
| 2026.07.28 | ₩48,026 | ₩48,415 | ₩47,825 | ₩48,214 | +0.39% | 135.4만 |
|---|
| 2026.07.27 | ₩48,924 | ₩49,005 | ₩48,281 | ₩48,589 | -0.68% | 150.6만 |
|---|
| 2026.07.24 | ₩48,589 | ₩48,817 | ₩48,349 | ₩48,375 | -0.44% | 64.6만 |
|---|
| 2026.07.23 | ₩48,643 | ₩48,777 | ₩48,294 | ₩48,522 | -0.25% | 139.8만 |
|---|
| 2026.07.22 | ₩48,991 | ₩49,259 | ₩48,911 | ₩48,978 | -0.03% | 41.6만 |
|---|
| 2026.07.21 | ₩48,603 | ₩48,978 | ₩48,482 | ₩48,871 | +0.55% | 58.3만 |
|---|
| 2026.07.20 | ₩48,308 | ₩48,522 | ₩48,006 | ₩48,147 | -0.33% | 73.4만 |
|---|
| 2026.07.17 | ₩47,959 | ₩48,469 | ₩47,732 | ₩48,335 | +0.78% | 53만 |
|---|
| 2026.07.16 | ₩48,629 | ₩49,045 | ₩48,596 | ₩48,710 | +0.17% | 61.4만 |
|---|
| 2026.07.15 | ₩49,286 | ₩49,499 | ₩48,737 | ₩49,313 | +0.05% | 78.1만 |
|---|
| 2026.07.14 | ₩49,018 | ₩49,326 | ₩49,018 | ₩49,085 | +0.14% | 100.6만 |
|---|
| 2026.07.13 | ₩48,884 | ₩49,005 | ₩48,556 | ₩48,589 | -0.60% | 77.1만 |
|---|
| 2026.07.10 | ₩49,165 | ₩49,507 | ₩49,045 | ₩49,460 | +0.60% | 80.1만 |
|---|
| 2026.07.09 | ₩48,924 | ₩49,185 | ₩48,904 | ₩49,098 | +0.36% | 52.5만 |
|---|
| 2026.07.08 | ₩48,549 | ₩48,871 | ₩48,227 | ₩48,830 | +0.58% | 127.5만 |
|---|
| 2026.07.07 | ₩49,380 | ₩49,433 | ₩48,844 | ₩49,005 | -0.76% | 73.4만 |
|---|
| 2026.07.06 | ₩49,755 | ₩49,929 | ₩49,621 | ₩49,876 | +0.24% | 61.8만 |
|---|
| 2026.07.02 | ₩49,326 | ₩49,742 | ₩48,804 | ₩49,165 | -0.33% | 67.5만 |
|---|
| 2026.07.01 | ₩48,991 | ₩49,179 | ₩48,871 | ₩48,911 | -0.16% | 153.9만 |
|---|
| 2026.06.30 | ₩49,058 | ₩49,447 | ₩49,058 | ₩49,366 | +0.63% | 125.4만 |
|---|
| 2026.06.29 | ₩49,005 | ₩49,112 | ₩48,509 | ₩49,098 | +0.19% | 119.7만 |
|---|
| 2026.06.26 | ₩48,790 | ₩49,105 | ₩48,636 | ₩48,804 | +0.03% | 48.1만 |
|---|
| 2026.06.25 | ₩49,487 | ₩49,608 | ₩48,938 | ₩49,125 | -0.73% | 130만 |
|---|
| 2026.06.24 | ₩48,911 | ₩49,025 | ₩48,643 | ₩48,897 | -0.03% | 100.4만 |
|---|
| 2026.06.23 | ₩48,964 | ₩49,313 | ₩48,911 | ₩48,951 | -0.03% | 60.5만 |
|---|
| 2026.06.22 | ₩50,934 | ₩51,309 | ₩50,894 | ₩50,961 | +0.05% | 64.7만 |
|---|
| 2026.06.18 | ₩50,854 | ₩51,095 | ₩50,693 | ₩50,840 | -0.03% | 47만 |
|---|
| 2026.06.17 | ₩51,001 | ₩51,189 | ₩50,237 | ₩50,345 | -1.29% | 79.3만 |
|---|
| 2026.06.16 | ₩50,948 | ₩51,001 | ₩50,613 | ₩50,630 | -0.62% | 51.9만 |
|---|
| 2026.06.15 | ₩51,001 | ₩51,524 | ₩50,847 | ₩50,881 | -0.24% | 61.7만 |
|---|
| 2026.06.12 | ₩50,010 | ₩50,311 | ₩49,768 | ₩50,157 | +0.29% | 81.5만 |
|---|
| 2026.06.11 | ₩48,763 | ₩49,989 | ₩48,737 | ₩49,956 | +2.45% | 72.1만 |
|---|
| 2026.06.10 | ₩48,790 | ₩49,159 | ₩48,348 | ₩48,361 | -0.88% | 55.8만 |
|---|
| 2026.06.09 | ₩49,634 | ₩49,835 | ₩48,134 | ₩49,058 | -1.16% | 127만 |
|---|
| 2026.06.08 | ₩49,179 | ₩49,326 | ₩48,964 | ₩49,038 | -0.29% | 56.1만 |
|---|
| 2026.06.05 | ₩49,916 | ₩49,916 | ₩48,549 | ₩48,643 | -2.55% | 62.8만 |
|---|
| 2026.06.04 | ₩50,425 | ₩50,653 | ₩50,298 | ₩50,572 | +0.29% | 65.4만 |
|---|
| 2026.06.03 | ₩50,760 | ₩50,760 | ₩50,418 | ₩50,452 | -0.61% | 56.3만 |
|---|
| 2026.06.02 | ₩50,639 | ₩51,028 | ₩50,639 | ₩50,961 | +0.64% | 72.5만 |
|---|
| 2026.06.01 | ₩50,345 | ₩50,827 | ₩50,237 | ₩50,706 | +0.72% | 92.2만 |
|---|
| 2026.05.29 | ₩50,733 | ₩50,800 | ₩50,485 | ₩50,546 | -0.37% | 81.6만 |
|---|
| 2026.05.28 | ₩50,103 | ₩50,606 | ₩49,971 | ₩50,452 | +0.70% | 58.3만 |
|---|
| 2026.05.27 | ₩50,586 | ₩50,613 | ₩50,271 | ₩50,412 | -0.34% | 85.6만 |
|---|
| 2026.05.26 | ₩50,532 | ₩50,793 | ₩50,532 | ₩50,733 | +0.40% | 60.4만 |
|---|
| 2026.05.22 | ₩49,849 | ₩49,943 | ₩49,634 | ₩49,742 | -0.22% | 63.7만 |
|---|
| 2026.05.21 | ₩49,206 | ₩49,849 | ₩49,005 | ₩49,661 | +0.93% | 73.4만 |
|---|
| 2026.05.20 | ₩48,790 | ₩49,527 | ₩48,743 | ₩49,500 | +1.46% | 49.7만 |
|---|
| 2026.05.19 | ₩48,737 | ₩49,051 | ₩48,509 | ₩48,710 | -0.05% | 76.8만 |
|---|
| 2026.05.18 | ₩49,286 | ₩49,420 | ₩48,877 | ₩49,259 | -0.05% | 79.7만 |
|---|
| 2026.05.15 | ₩49,286 | ₩49,286 | ₩48,951 | ₩49,045 | -0.49% | 66.1만 |
|---|
| 2026.05.14 | ₩50,211 | ₩50,599 | ₩50,063 | ₩50,197 | -0.03% | 42.4만 |
|---|
| 2026.05.13 | ₩49,983 | ₩50,311 | ₩49,841 | ₩50,278 | +0.59% | 46.9만 |
|---|
| 2026.05.12 | ₩49,943 | ₩49,956 | ₩49,420 | ₩49,876 | -0.13% | 63.9만 |
|---|
| 2026.05.11 | ₩50,318 | ₩50,559 | ₩50,318 | ₩50,452 | +0.27% | 72.9만 |
|---|
| 2026.05.08 | ₩50,304 | ₩50,405 | ₩50,170 | ₩50,385 | +0.16% | 127.5만 |
|---|
| 2026.05.07 | ₩50,532 | ₩50,532 | ₩49,715 | ₩49,768 | -1.51% | 70.8만 |
|---|
| 2026.05.06 | ₩50,237 | ₩50,412 | ₩50,130 | ₩50,371 | +0.27% | 96만 |
|---|
| 2026.05.05 | ₩49,098 | ₩49,353 | ₩48,998 | ₩49,286 | +0.38% | 57.1만 |
|---|
| 2026.05.04 | ₩48,844 | ₩49,029 | ₩48,395 | ₩48,562 | -0.58% | 67.4만 |
|---|
| 2026.05.01 | ₩49,179 | ₩49,400 | ₩48,998 | ₩49,018 | -0.33% | 50만 |
|---|
| 2026.04.30 | ₩48,603 | ₩49,206 | ₩48,495 | ₩49,098 | +1.02% | 95.4만 |
|---|
| 2026.04.29 | ₩48,348 | ₩48,348 | ₩47,859 | ₩48,026 | -0.67% | 79만 |
|---|
| 2026.04.28 | ₩48,294 | ₩48,482 | ₩48,180 | ₩48,388 | +0.19% | 50.8만 |
|---|
| 2026.04.27 | ₩48,670 | ₩48,804 | ₩48,502 | ₩48,536 | -0.28% | 44.9만 |
|---|
| 2026.04.24 | ₩48,442 | ₩48,710 | ₩48,368 | ₩48,683 | +0.50% | 71.2만 |
|---|
| 2026.04.23 | ₩48,495 | ₩48,690 | ₩47,799 | ₩48,254 | -0.50% | 84.5만 |
|---|
| 2026.04.22 | ₩48,763 | ₩48,850 | ₩48,670 | ₩48,817 | +0.11% | 42.8만 |
|---|
| 2026.04.21 | ₩49,085 | ₩49,093 | ₩48,294 | ₩48,335 | -1.53% | 70.9만 |
|---|
| 2026.04.20 | ₩49,098 | ₩49,232 | ₩48,951 | ₩49,206 | +0.22% | 85.7만 |
|---|
| 2026.04.17 | ₩49,447 | ₩49,849 | ₩49,420 | ₩49,500 | +0.11% | 78.6만 |
|---|
| 2026.04.16 | ₩48,978 | ₩48,978 | ₩48,696 | ₩48,817 | -0.33% | 110.8만 |
|---|
| 2026.04.15 | ₩48,817 | ₩48,817 | ₩48,609 | ₩48,750 | -0.14% | 75.1만 |
|---|
| 2026.04.14 | ₩48,670 | ₩48,998 | ₩48,670 | ₩48,951 | +0.58% | 53.3만 |
|---|
| 2026.04.13 | ₩47,745 | ₩48,482 | ₩47,745 | ₩48,469 | +1.52% | 96.6만 |
|---|
| 2026.04.10 | ₩48,227 | ₩48,361 | ₩48,000 | ₩48,134 | -0.19% | 60만 |
|---|
| 2026.04.09 | ₩47,678 | ₩48,167 | ₩47,517 | ₩47,973 | +0.62% | 70.9만 |
|---|
| 2026.04.08 | ₩48,093 | ₩48,214 | ₩47,711 | ₩48,067 | -0.06% | 148.6만 |
|---|
| 2026.04.07 | ₩45,882 | ₩46,358 | ₩45,487 | ₩46,177 | +0.64% | 87.1만 |
|---|
| 2026.04.06 | ₩45,989 | ₩46,257 | ₩45,949 | ₩46,177 | +0.41% | 63.2만 |
|---|
| 2026.04.02 | ₩45,185 | ₩46,070 | ₩45,065 | ₩45,842 | +1.45% | 92.1만 |
|---|
| 2026.04.01 | ₩46,150 | ₩46,452 | ₩45,936 | ₩46,123 | -0.06% | 109.6만 |
|---|
| 2026.03.31 | ₩44,623 | ₩45,547 | ₩44,489 | ₩45,520 | +2.01% | 134.2만 |
|---|
| 2026.03.30 | ₩44,489 | ₩44,596 | ₩43,979 | ₩44,167 | -0.72% | 84.3만 |
|---|
| 2026.03.27 | ₩44,435 | ₩44,649 | ₩44,093 | ₩44,221 | -0.48% | 91.1만 |
|---|
| 2026.03.26 | ₩44,984 | ₩45,239 | ₩44,454 | ₩44,462 | -1.16% | 145.8만 |
|---|
| 2026.03.25 | ₩45,668 | ₩45,742 | ₩45,306 | ₩45,574 | -0.21% | 98.6만 |
|---|
| 2026.03.24 | ₩44,569 | ₩45,105 | ₩44,502 | ₩44,850 | +0.63% | 124.2만 |
|---|
| 2026.03.23 | ₩45,051 | ₩45,735 | ₩44,810 | ₩45,252 | +0.45% | 153.4만 |
|---|
| 2026.03.20 | ₩45,252 | ₩45,279 | ₩44,020 | ₩44,194 | -2.34% | 137.9만 |
|---|
| 2026.03.19 | ₩44,904 | ₩45,775 | ₩44,690 | ₩45,547 | +1.43% | 167.3만 |
|---|
| 2026.03.18 | ₩46,190 | ₩46,244 | ₩45,567 | ₩45,601 | -1.28% | 91.8만 |
|---|
| 2026.03.17 | ₩46,351 | ₩46,592 | ₩46,271 | ₩46,365 | +0.03% | 103.1만 |
|---|
| 2026.03.16 | ₩45,936 | ₩46,311 | ₩45,869 | ₩46,164 | +0.50% | 63.3만 |
|---|
| 2026.03.13 | ₩45,909 | ₩46,169 | ₩45,239 | ₩45,306 | -1.31% | 59.9만 |
|---|
| 2026.03.12 | ₩46,123 | ₩46,164 | ₩45,654 | ₩45,788 | -0.73% | 76.7만 |
|---|
| 2026.03.11 | ₩46,566 | ₩46,793 | ₩46,398 | ₩46,686 | +0.26% | 89.9만 |
|---|
| 2026.03.10 | ₩46,834 | ₩47,437 | ₩46,586 | ₩46,686 | -0.31% | 130.7만 |
|---|
| 2026.03.09 | ₩45,561 | ₩46,700 | ₩45,159 | ₩46,566 | +2.21% | 148.7만 |
|---|
| 2026.03.06 | ₩45,909 | ₩46,440 | ₩45,708 | ₩46,231 | +0.70% | 83.1만 |
|---|
| 2026.03.05 | ₩46,928 | ₩47,088 | ₩46,070 | ₩46,539 | -0.83% | 73.1만 |
|---|
| 2026.03.04 | ₩47,088 | ₩47,557 | ₩46,934 | ₩47,490 | +0.85% | 101.6만 |
|---|
| 2026.03.03 | ₩46,673 | ₩47,316 | ₩45,963 | ₩47,075 | +0.86% | 169.1만 |
|---|
| 2026.03.02 | ₩48,576 | ₩49,005 | ₩48,402 | ₩48,830 | +0.52% | 111.3만 |
|---|
| 2026.02.27 | ₩49,447 | ₩49,721 | ₩49,420 | ₩49,567 | +0.24% | 58.8만 |
|---|
| 2026.02.26 | ₩49,648 | ₩49,654 | ₩49,139 | ₩49,567 | -0.16% | 172.8만 |
|---|
| 2026.02.25 | ₩49,648 | ₩49,755 | ₩49,474 | ₩49,715 | +0.13% | 72.9만 |
|---|
| 2026.02.24 | ₩48,991 | ₩49,360 | ₩48,911 | ₩49,273 | +0.57% | 78.3만 |
|---|
| 2026.02.23 | ₩49,058 | ₩49,239 | ₩48,804 | ₩48,964 | -0.19% | 94.5만 |
|---|
| 2026.02.20 | ₩48,549 | ₩49,159 | ₩48,482 | ₩49,152 | +1.24% | 72.5만 |
|---|
| 2026.02.19 | ₩48,321 | ₩48,589 | ₩48,227 | ₩48,589 | +0.55% | 70.7만 |
|---|
| 2026.02.18 | ₩48,522 | ₩48,897 | ₩48,473 | ₩48,576 | +0.11% | 71.5만 |
|---|
| 2026.02.17 | ₩48,214 | ₩48,562 | ₩47,911 | ₩48,455 | +0.50% | 117.4만 |
|---|
| 2026.02.13 | ₩48,241 | ₩48,589 | ₩48,000 | ₩48,549 | +0.64% | 96.2만 |
|---|
| 2026.02.12 | ₩49,045 | ₩49,045 | ₩48,268 | ₩48,335 | -1.45% | 68.3만 |
|---|
| 2026.02.11 | ₩48,723 | ₩48,924 | ₩48,455 | ₩48,857 | +0.28% | 64.2만 |
|---|
| 2026.02.10 | ₩48,469 | ₩48,603 | ₩48,402 | ₩48,428 | -0.08% | 78.3만 |
|---|
| 2026.02.09 | ₩47,799 | ₩48,348 | ₩47,799 | ₩48,294 | +1.04% | 89.9만 |
|---|
| 2026.02.06 | ₩47,035 | ₩47,591 | ₩47,035 | ₩47,571 | +1.14% | 57만 |
|---|
| 2026.02.05 | ₩46,700 | ₩46,952 | ₩46,499 | ₩46,579 | -0.26% | 75.8만 |
|---|
| 2026.02.04 | ₩47,557 | ₩47,557 | ₩46,879 | ₩47,142 | -0.87% | 81.1만 |
|---|
| 2026.02.03 | ₩46,861 | ₩47,108 | ₩46,637 | ₩47,035 | +0.37% | 85.6만 |
|---|
| 2026.02.02 | ₩46,284 | ₩46,713 | ₩46,284 | ₩46,700 | +0.90% | 67.3만 |
|---|
| 2026.01.30 | ₩46,995 | ₩47,115 | ₩46,318 | ₩46,499 | -1.06% | 81.5만 |
|---|
| 2026.01.29 | ₩47,557 | ₩47,644 | ₩46,760 | ₩47,330 | -0.48% | 103.9만 |
|---|
| 2026.01.28 | ₩47,330 | ₩47,343 | ₩46,988 | ₩47,249 | -0.17% | 71.3만 |
|---|
| 2026.01.27 | ₩47,008 | ₩47,423 | ₩47,008 | ₩47,383 | +0.80% | 71.9만 |
|---|
| 2026.01.26 | ₩46,726 | ₩46,820 | ₩46,606 | ₩46,619 | -0.23% | 56.9만 |
|---|
| 2026.01.23 | ₩46,070 | ₩46,465 | ₩45,949 | ₩46,445 | +0.81% | 60.8만 |
|---|
| 2026.01.22 | ₩46,110 | ₩46,239 | ₩45,989 | ₩46,137 | +0.06% | 45만 |
|---|
| 2026.01.21 | ₩45,494 | ₩45,922 | ₩45,427 | ₩45,802 | +0.68% | 200.9만 |
|---|
| 2026.01.20 | ₩45,293 | ₩45,581 | ₩45,234 | ₩45,293 | 0.00% | 64.8만 |
|---|
| 2026.01.16 | ₩45,762 | ₩45,762 | ₩45,507 | ₩45,708 | -0.12% | 64만 |
|---|
| 2026.01.15 | ₩45,748 | ₩45,829 | ₩45,641 | ₩45,695 | -0.12% | 76.8만 |
|---|
| 2026.01.14 | ₩45,520 | ₩45,628 | ₩45,440 | ₩45,628 | +0.24% | 60.8만 |
|---|
| 2026.01.13 | ₩45,427 | ₩45,444 | ₩45,239 | ₩45,346 | -0.18% | 66.5만 |
|---|
| 2026.01.12 | ₩45,293 | ₩45,628 | ₩45,293 | ₩45,614 | +0.71% | 65.1만 |
|---|
| 2026.01.09 | ₩45,025 | ₩45,235 | ₩44,944 | ₩45,172 | +0.33% | 74.4만 |
|---|
| 2026.01.08 | ₩44,757 | ₩44,917 | ₩44,683 | ₩44,904 | +0.33% | 70.7만 |
|---|
| 2026.01.07 | ₩44,944 | ₩44,984 | ₩44,824 | ₩44,891 | -0.12% | 75.8만 |
|---|
| 2026.01.06 | ₩44,984 | ₩45,085 | ₩44,944 | ₩44,998 | +0.03% | 86.9만 |
|---|
| 2026.01.05 | ₩44,502 | ₩44,891 | ₩44,495 | ₩44,850 | +0.78% | 79.9만 |
|---|
| 2026.01.02 | ₩44,408 | ₩44,489 | ₩44,209 | ₩44,489 | +0.18% | 116.4만 |
|---|
| 2025.12.31 | ₩43,939 | ₩43,966 | ₩43,825 | ₩43,859 | -0.18% | 46.9만 |
|---|
| 2025.12.30 | ₩44,033 | ₩44,148 | ₩44,006 | ₩44,033 | 0.00% | 76.7만 |
|---|
| 2025.12.29 | ₩43,899 | ₩43,966 | ₩43,819 | ₩43,912 | +0.03% | 54.7만 |
|---|
| 2025.12.26 | ₩43,953 | ₩44,113 | ₩43,946 | ₩44,073 | +0.27% | 35.8만 |
|---|
| 2025.12.24 | ₩43,979 | ₩43,992 | ₩43,912 | ₩43,966 | -0.03% | 23.1만 |
|---|
| 2025.12.23 | ₩43,832 | ₩43,953 | ₩43,725 | ₩43,912 | +0.18% | 74.8만 |
|---|
| 2025.12.22 | ₩43,577 | ₩43,685 | ₩43,537 | ₩43,671 | +0.22% | 55.4만 |
|---|
| 2025.12.19 | ₩43,283 | ₩43,537 | ₩43,283 | ₩43,390 | +0.25% | 70.7만 |
|---|
| 2025.12.18 | ₩43,122 | ₩43,291 | ₩43,015 | ₩43,068 | -0.12% | 119.4만 |
|---|
| 2025.12.17 | ₩43,082 | ₩43,129 | ₩42,773 | ₩42,773 | -0.72% | 76.8만 |
|---|
| 2025.12.16 | ₩43,068 | ₩43,182 | ₩42,914 | ₩43,028 | -0.09% | 100만 |
|---|
| 2025.12.15 | ₩43,752 | ₩43,752 | ₩43,517 | ₩43,564 | -0.43% | 135.5만 |
|---|
| 2025.12.12 | ₩43,725 | ₩43,765 | ₩43,197 | ₩43,376 | -0.80% | 75.7만 |
|---|
| 2025.12.11 | ₩43,417 | ₩43,752 | ₩43,417 | ₩43,671 | +0.59% | 68.4만 |
|---|
| 2025.12.10 | ₩43,229 | ₩43,618 | ₩43,115 | ₩43,537 | +0.71% | 69.4만 |
|---|
| 2025.12.09 | ₩43,216 | ₩43,256 | ₩43,122 | ₩43,149 | -0.16% | 73.8만 |
|---|
| 2025.12.08 | ₩43,350 | ₩43,350 | ₩43,075 | ₩43,175 | -0.40% | 371.4만 |
|---|
| 2025.12.05 | ₩43,390 | ₩43,477 | ₩43,216 | ₩43,242 | -0.34% | 64.7만 |
|---|
| 2025.12.04 | ₩43,242 | ₩43,256 | ₩43,075 | ₩43,149 | -0.22% | 47.1만 |
|---|
| 2025.12.03 | ₩42,974 | ₩43,102 | ₩42,909 | ₩43,095 | +0.28% | 45.9만 |
|---|
| 2025.12.02 | ₩43,041 | ₩43,041 | ₩42,747 | ₩42,921 | -0.28% | 66.5만 |
|---|
| 2025.12.01 | ₩42,881 | ₩43,037 | ₩42,843 | ₩42,867 | -0.03% | 81.1만 |
|---|
| 2025.11.28 | ₩42,827 | ₩43,082 | ₩42,827 | ₩43,082 | +0.59% | 13.7만 |
|---|
| 2025.11.26 | ₩42,559 | ₩42,854 | ₩42,552 | ₩42,800 | +0.57% | 51.9만 |
|---|
| 2025.11.25 | ₩42,090 | ₩42,425 | ₩41,956 | ₩42,371 | +0.67% | 78.6만 |
|---|
| 2025.11.24 | ₩41,675 | ₩41,983 | ₩41,661 | ₩41,943 | +0.64% | 44.1만 |
|---|
| 2025.11.21 | ₩41,393 | ₩41,815 | ₩41,286 | ₩41,715 | +0.78% | 102.1만 |
|---|
| 2025.11.20 | ₩42,197 | ₩42,231 | ₩41,320 | ₩41,353 | -2.00% | 97.5만 |
|---|
| 2025.11.19 | ₩41,849 | ₩42,103 | ₩41,707 | ₩41,835 | -0.03% | 66.4만 |
|---|
| 2025.11.18 | ₩41,902 | ₩42,124 | ₩41,728 | ₩41,996 | +0.22% | 103.1만 |
|---|
| 2025.11.17 | ₩42,639 | ₩42,780 | ₩42,244 | ₩42,398 | -0.57% | 69.8만 |
|---|
| 2025.11.14 | ₩42,666 | ₩43,035 | ₩42,599 | ₩42,894 | +0.53% | 68.8만 |
|---|
| 2025.11.13 | ₩43,350 | ₩43,403 | ₩42,881 | ₩42,948 | -0.93% | 68.3만 |
|---|
| 2025.11.12 | ₩43,162 | ₩43,363 | ₩43,162 | ₩43,336 | +0.40% | 45.6만 |
|---|
| 2025.11.11 | ₩42,988 | ₩43,142 | ₩42,948 | ₩43,095 | +0.25% | 35.7만 |
|---|
| 2025.11.10 | ₩42,733 | ₩42,934 | ₩42,613 | ₩42,881 | +0.34% | 52만 |
|---|
| 2025.11.07 | ₩42,023 | ₩42,358 | ₩41,916 | ₩42,358 | +0.80% | 58.5만 |
|---|
| 2025.11.06 | ₩42,465 | ₩42,465 | ₩42,144 | ₩42,251 | -0.50% | 63.8만 |
|---|
| 2025.11.05 | ₩42,130 | ₩42,445 | ₩42,130 | ₩42,371 | +0.57% | 81.5만 |
|---|
| 2025.11.04 | ₩42,077 | ₩42,291 | ₩42,043 | ₩42,050 | -0.06% | 60.2만 |
|---|
| 2025.11.03 | ₩42,653 | ₩42,666 | ₩42,479 | ₩42,639 | -0.03% | 35.2만 |
|---|
| 2025.10.31 | ₩42,639 | ₩42,639 | ₩42,385 | ₩42,546 | -0.22% | 55.1만 |
|---|
| 2025.10.30 | ₩42,586 | ₩42,787 | ₩42,472 | ₩42,626 | +0.09% | 73만 |
|---|
| 2025.10.29 | ₩43,095 | ₩43,095 | ₩42,641 | ₩42,827 | -0.62% | 62.9만 |
|---|
| 2025.10.28 | ₩42,840 | ₩43,035 | ₩42,767 | ₩42,948 | +0.25% | 50만 |
|---|
| 2025.10.27 | ₩42,961 | ₩43,021 | ₩42,867 | ₩43,001 | +0.09% | 52.6만 |
|---|
| 2025.10.24 | ₩42,680 | ₩42,773 | ₩42,641 | ₩42,693 | +0.03% | 53.3만 |
|---|
| 2025.10.23 | ₩42,385 | ₩42,613 | ₩42,385 | ₩42,546 | +0.38% | 61.6만 |
|---|
| 2025.10.22 | ₩42,184 | ₩42,358 | ₩42,050 | ₩42,264 | +0.19% | 90.8만 |
|---|
| 2025.10.21 | ₩42,304 | ₩42,304 | ₩42,117 | ₩42,144 | -0.38% | 63만 |
|---|
| 2025.10.20 | ₩42,385 | ₩42,586 | ₩42,378 | ₩42,559 | +0.41% | 41.4만 |
|---|
| 2025.10.17 | ₩42,050 | ₩42,237 | ₩41,969 | ₩42,211 | +0.38% | 85.2만 |
|---|
| 2025.10.16 | ₩42,318 | ₩42,499 | ₩42,144 | ₩42,278 | -0.09% | 105.6만 |
|---|
| 2025.10.15 | ₩42,117 | ₩42,224 | ₩41,889 | ₩42,144 | +0.06% | 65.1만 |
|---|
| 2025.10.14 | ₩41,353 | ₩41,902 | ₩41,326 | ₩41,728 | +0.91% | 72.4만 |
|---|
| 2025.10.13 | ₩41,701 | ₩41,876 | ₩41,621 | ₩41,795 | +0.22% | 56.1만 |
|---|
| 2025.10.10 | ₩42,063 | ₩42,090 | ₩41,077 | ₩41,152 | -2.17% | 73.6만 |
|---|