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 | ₩49,581 | ₩49,674 | ₩49,320 | ₩49,594 | +0.03% | 62.5만 |
| 2026.10.08 | ₩49,273 | ₩49,447 | ₩48,992 | ₩49,220 | -0.11% | 42.8만 |
| 2026.10.07 | ₩49,621 | ₩49,741 | ₩49,288 | ₩49,594 | -0.05% | 100.8만 |
| 2026.10.06 | ₩50,343 | ₩50,423 | ₩50,076 | ₩50,209 | -0.27% | 49.7만 |
| 2026.10.05 | ₩49,902 | ₩50,370 | ₩49,830 | ₩50,089 | +0.38% | 47.2만 |
| 2026.10.02 | ₩49,848 | ₩50,076 | ₩49,567 | ₩49,862 | +0.03% | 56.9만 |
| 2026.10.01 | ₩49,514 | ₩49,728 | ₩49,012 | ₩49,246 | -0.54% | 72.3만 |
| 2026.09.30 | ₩50,062 | ₩50,179 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,514 |
| -1.10% |
| 71.5만 |
| 2026.09.29 | ₩49,929 | ₩50,089 | ₩49,594 | ₩49,848 | -0.16% | 70만 |
|---|
| 2026.09.28 | ₩50,102 | ₩50,223 | ₩49,562 | ₩50,036 | -0.13% | 47.5만 |
|---|
| 2026.09.25 | ₩50,156 | ₩50,517 | ₩49,902 | ₩50,343 | +0.37% | 53.5만 |
|---|
| 2026.09.24 | ₩49,982 | ₩50,233 | ₩49,638 | ₩49,835 | -0.29% | 96.9만 |
|---|
| 2026.09.23 | ₩50,530 | ₩50,744 | ₩49,888 | ₩50,009 | -1.03% | 163.4만 |
|---|
| 2026.09.22 | ₩50,825 | ₩51,065 | ₩50,546 | ₩50,905 | +0.16% | 58.2만 |
|---|
| 2026.09.21 | ₩50,891 | ₩51,079 | ₩50,704 | ₩51,012 | +0.24% | 50.7만 |
|---|
| 2026.09.18 | ₩50,370 | ₩50,789 | ₩50,151 | ₩50,410 | +0.08% | 42만 |
|---|
| 2026.09.17 | ₩50,637 | ₩50,758 | ₩50,027 | ₩50,597 | -0.08% | 54.2만 |
|---|
| 2026.09.16 | ₩50,236 | ₩50,570 | ₩49,701 | ₩50,049 | -0.37% | 73.8만 |
|---|
| 2026.09.15 | ₩50,196 | ₩50,244 | ₩49,888 | ₩50,062 | -0.27% | 74.3만 |
|---|
| 2026.09.14 | ₩50,223 | ₩50,624 | ₩50,102 | ₩50,316 | +0.19% | 86.2만 |
|---|
| 2026.09.11 | ₩50,948 | ₩51,212 | ₩50,704 | ₩50,905 | -0.08% | 47.1만 |
|---|
| 2026.09.10 | ₩50,784 | ₩50,889 | ₩50,343 | ₩50,423 | -0.71% | 57.5만 |
|---|
| 2026.09.09 | ₩51,440 | ₩51,515 | ₩51,012 | ₩51,105 | -0.65% | 56.4만 |
|---|
| 2026.09.08 | ₩51,654 | ₩51,707 | ₩51,333 | ₩51,447 | -0.40% | 62.5만 |
|---|
| 2026.09.04 | ₩51,306 | ₩51,814 | ₩51,306 | ₩51,640 | +0.65% | 41만 |
|---|
| 2026.09.03 | ₩51,266 | ₩51,560 | ₩51,092 | ₩51,413 | +0.29% | 41.6만 |
|---|
| 2026.09.02 | ₩50,771 | ₩50,998 | ₩50,744 | ₩50,958 | +0.37% | 59.2만 |
|---|
| 2026.09.01 | ₩50,825 | ₩51,239 | ₩50,557 | ₩50,758 | -0.13% | 102.9만 |
|---|
| 2026.08.31 | ₩51,212 | ₩51,770 | ₩50,838 | ₩50,998 | -0.42% | 48.4만 |
|---|
| 2026.08.28 | ₩51,547 | ₩51,614 | ₩50,998 | ₩51,226 | -0.62% | 37만 |
|---|
| 2026.08.27 | ₩51,226 | ₩51,467 | ₩51,119 | ₩51,386 | +0.31% | 37.9만 |
|---|
| 2026.08.26 | ₩51,400 | ₩51,663 | ₩51,120 | ₩51,199 | -0.39% | 41.7만 |
|---|
| 2026.08.25 | ₩51,159 | ₩51,360 | ₩50,992 | ₩51,346 | +0.37% | 44.6만 |
|---|
| 2026.08.24 | ₩50,811 | ₩51,135 | ₩50,660 | ₩50,771 | -0.08% | 55.3만 |
|---|
| 2026.08.21 | ₩50,932 | ₩51,186 | ₩50,865 | ₩51,039 | +0.21% | 47.7만 |
|---|
| 2026.08.20 | ₩50,584 | ₩50,885 | ₩50,336 | ₩50,624 | +0.08% | 129.5만 |
|---|
| 2026.08.19 | ₩50,945 | ₩51,004 | ₩50,450 | ₩50,624 | -0.63% | 51.2만 |
|---|
| 2026.08.18 | ₩50,811 | ₩50,811 | ₩50,303 | ₩50,343 | -0.92% | 39.5만 |
|---|
| 2026.08.17 | ₩51,132 | ₩51,440 | ₩51,079 | ₩51,092 | -0.08% | 71.9만 |
|---|
| 2026.08.14 | ₩51,025 | ₩51,293 | ₩50,851 | ₩51,012 | -0.03% | 68.8만 |
|---|
| 2026.08.13 | ₩51,039 | ₩51,146 | ₩50,744 | ₩50,985 | -0.10% | 44.1만 |
|---|
| 2026.08.12 | ₩50,972 | ₩51,293 | ₩50,811 | ₩50,918 | -0.10% | 70.5만 |
|---|
| 2026.08.11 | ₩50,544 | ₩50,793 | ₩50,370 | ₩50,463 | -0.16% | 118.4만 |
|---|
| 2026.08.10 | ₩50,410 | ₩50,607 | ₩50,308 | ₩50,490 | +0.16% | 76.6만 |
|---|
| 2026.08.07 | ₩50,597 | ₩50,825 | ₩50,109 | ₩50,624 | +0.05% | 69.1만 |
|---|
| 2026.08.06 | ₩50,143 | ₩50,370 | ₩49,514 | ₩50,129 | -0.03% | 58.7만 |
|---|
| 2026.08.05 | ₩50,196 | ₩50,664 | ₩49,929 | ₩50,129 | -0.13% | 59.5만 |
|---|
| 2026.08.04 | ₩49,501 | ₩50,129 | ₩49,501 | ₩50,036 | +1.08% | 78.1만 |
|---|
| 2026.08.03 | ₩48,952 | ₩49,287 | ₩48,538 | ₩49,113 | +0.33% | 62.1만 |
|---|
| 2026.07.31 | ₩48,952 | ₩49,220 | ₩48,350 | ₩48,832 | -0.25% | 46.8만 |
|---|
| 2026.07.30 | ₩48,217 | ₩48,986 | ₩48,217 | ₩48,939 | +1.50% | 113.3만 |
|---|
| 2026.07.29 | ₩47,962 | ₩48,451 | ₩47,401 | ₩47,548 | -0.86% | 66.6만 |
|---|
| 2026.07.28 | ₩47,936 | ₩48,324 | ₩47,735 | ₩48,123 | +0.39% | 135.4만 |
|---|
| 2026.07.27 | ₩48,832 | ₩48,912 | ₩48,190 | ₩48,497 | -0.68% | 150.6만 |
|---|
| 2026.07.24 | ₩48,497 | ₩48,725 | ₩48,258 | ₩48,283 | -0.44% | 64.6만 |
|---|
| 2026.07.23 | ₩48,551 | ₩48,685 | ₩48,203 | ₩48,431 | -0.25% | 139.8만 |
|---|
| 2026.07.22 | ₩48,899 | ₩49,166 | ₩48,818 | ₩48,885 | -0.03% | 41.6만 |
|---|
| 2026.07.21 | ₩48,511 | ₩48,885 | ₩48,390 | ₩48,778 | +0.55% | 58.3만 |
|---|
| 2026.07.20 | ₩48,217 | ₩48,431 | ₩47,916 | ₩48,056 | -0.33% | 73.4만 |
|---|
| 2026.07.17 | ₩47,869 | ₩48,377 | ₩47,641 | ₩48,243 | +0.78% | 53만 |
|---|
| 2026.07.16 | ₩48,538 | ₩48,952 | ₩48,504 | ₩48,618 | +0.17% | 61.4만 |
|---|
| 2026.07.15 | ₩49,193 | ₩49,406 | ₩48,645 | ₩49,220 | +0.05% | 78.1만 |
|---|
| 2026.07.14 | ₩48,925 | ₩49,233 | ₩48,925 | ₩48,992 | +0.14% | 100.6만 |
|---|
| 2026.07.13 | ₩48,792 | ₩48,912 | ₩48,464 | ₩48,497 | -0.60% | 77.1만 |
|---|
| 2026.07.10 | ₩49,073 | ₩49,414 | ₩48,952 | ₩49,367 | +0.60% | 80.1만 |
|---|
| 2026.07.09 | ₩48,832 | ₩49,093 | ₩48,812 | ₩49,006 | +0.36% | 52.5만 |
|---|
| 2026.07.08 | ₩48,457 | ₩48,778 | ₩48,136 | ₩48,738 | +0.58% | 127.5만 |
|---|
| 2026.07.07 | ₩49,287 | ₩49,340 | ₩48,752 | ₩48,912 | -0.76% | 73.4만 |
|---|
| 2026.07.06 | ₩49,661 | ₩49,835 | ₩49,527 | ₩49,781 | +0.24% | 61.8만 |
|---|
| 2026.07.02 | ₩49,233 | ₩49,648 | ₩48,711 | ₩49,073 | -0.33% | 67.5만 |
|---|
| 2026.07.01 | ₩48,899 | ₩49,086 | ₩48,778 | ₩48,818 | -0.16% | 153.9만 |
|---|
| 2026.06.30 | ₩48,966 | ₩49,353 | ₩48,966 | ₩49,273 | +0.63% | 125.4만 |
|---|
| 2026.06.29 | ₩48,912 | ₩49,019 | ₩48,417 | ₩49,006 | +0.19% | 119.7만 |
|---|
| 2026.06.26 | ₩48,698 | ₩49,012 | ₩48,544 | ₩48,711 | +0.03% | 48.1만 |
|---|
| 2026.06.25 | ₩49,394 | ₩49,514 | ₩48,845 | ₩49,032 | -0.73% | 130만 |
|---|
| 2026.06.24 | ₩48,818 | ₩48,932 | ₩48,551 | ₩48,805 | -0.03% | 100.4만 |
|---|
| 2026.06.23 | ₩48,872 | ₩49,220 | ₩48,818 | ₩48,859 | -0.03% | 60.5만 |
|---|
| 2026.06.22 | ₩50,838 | ₩51,212 | ₩50,798 | ₩50,865 | +0.05% | 64.7만 |
|---|
| 2026.06.18 | ₩50,758 | ₩50,998 | ₩50,597 | ₩50,744 | -0.03% | 47만 |
|---|
| 2026.06.17 | ₩50,905 | ₩51,092 | ₩50,143 | ₩50,249 | -1.29% | 79.3만 |
|---|
| 2026.06.16 | ₩50,851 | ₩50,905 | ₩50,517 | ₩50,534 | -0.62% | 51.9만 |
|---|
| 2026.06.15 | ₩50,905 | ₩51,426 | ₩50,751 | ₩50,784 | -0.24% | 61.7만 |
|---|
| 2026.06.12 | ₩49,915 | ₩50,216 | ₩49,674 | ₩50,062 | +0.29% | 81.5만 |
|---|
| 2026.06.11 | ₩48,671 | ₩49,895 | ₩48,645 | ₩49,862 | +2.45% | 72.1만 |
|---|
| 2026.06.10 | ₩48,698 | ₩49,066 | ₩48,257 | ₩48,270 | -0.88% | 55.8만 |
|---|
| 2026.06.09 | ₩49,541 | ₩49,741 | ₩48,043 | ₩48,966 | -1.16% | 127만 |
|---|
| 2026.06.08 | ₩49,086 | ₩49,233 | ₩48,872 | ₩48,945 | -0.29% | 56.1만 |
|---|
| 2026.06.05 | ₩49,822 | ₩49,822 | ₩48,457 | ₩48,551 | -2.55% | 62.8만 |
|---|
| 2026.06.04 | ₩50,330 | ₩50,557 | ₩50,203 | ₩50,477 | +0.29% | 65.4만 |
|---|
| 2026.06.03 | ₩50,664 | ₩50,664 | ₩50,323 | ₩50,357 | -0.61% | 56.3만 |
|---|
| 2026.06.02 | ₩50,544 | ₩50,932 | ₩50,544 | ₩50,865 | +0.64% | 72.5만 |
|---|
| 2026.06.01 | ₩50,249 | ₩50,731 | ₩50,143 | ₩50,611 | +0.72% | 92.2만 |
|---|
| 2026.05.29 | ₩50,637 | ₩50,704 | ₩50,390 | ₩50,450 | -0.37% | 81.6만 |
|---|
| 2026.05.28 | ₩50,009 | ₩50,510 | ₩49,876 | ₩50,357 | +0.70% | 58.3만 |
|---|
| 2026.05.27 | ₩50,490 | ₩50,517 | ₩50,176 | ₩50,316 | -0.34% | 85.6만 |
|---|
| 2026.05.26 | ₩50,437 | ₩50,698 | ₩50,437 | ₩50,637 | +0.40% | 60.4만 |
|---|
| 2026.05.22 | ₩49,755 | ₩49,848 | ₩49,541 | ₩49,648 | -0.22% | 63.7만 |
|---|
| 2026.05.21 | ₩49,113 | ₩49,755 | ₩48,912 | ₩49,567 | +0.93% | 73.4만 |
|---|
| 2026.05.20 | ₩48,698 | ₩49,434 | ₩48,651 | ₩49,407 | +1.46% | 49.7만 |
|---|
| 2026.05.19 | ₩48,645 | ₩48,959 | ₩48,417 | ₩48,618 | -0.05% | 76.8만 |
|---|
| 2026.05.18 | ₩49,193 | ₩49,327 | ₩48,785 | ₩49,166 | -0.05% | 79.7만 |
|---|
| 2026.05.15 | ₩49,193 | ₩49,193 | ₩48,859 | ₩48,952 | -0.49% | 66.1만 |
|---|
| 2026.05.14 | ₩50,116 | ₩50,504 | ₩49,969 | ₩50,102 | -0.03% | 42.4만 |
|---|
| 2026.05.13 | ₩49,888 | ₩50,216 | ₩49,747 | ₩50,183 | +0.59% | 46.9만 |
|---|
| 2026.05.12 | ₩49,848 | ₩49,862 | ₩49,327 | ₩49,781 | -0.13% | 63.9만 |
|---|
| 2026.05.11 | ₩50,223 | ₩50,463 | ₩50,223 | ₩50,357 | +0.27% | 72.9만 |
|---|
| 2026.05.08 | ₩50,209 | ₩50,310 | ₩50,076 | ₩50,290 | +0.16% | 127.5만 |
|---|
| 2026.05.07 | ₩50,437 | ₩50,437 | ₩49,621 | ₩49,674 | -1.51% | 70.8만 |
|---|
| 2026.05.06 | ₩50,143 | ₩50,316 | ₩50,036 | ₩50,276 | +0.27% | 96만 |
|---|
| 2026.05.05 | ₩49,006 | ₩49,260 | ₩48,905 | ₩49,193 | +0.38% | 57.1만 |
|---|
| 2026.05.04 | ₩48,752 | ₩48,936 | ₩48,303 | ₩48,471 | -0.58% | 67.4만 |
|---|
| 2026.05.01 | ₩49,086 | ₩49,307 | ₩48,905 | ₩48,925 | -0.33% | 50만 |
|---|
| 2026.04.30 | ₩48,511 | ₩49,113 | ₩48,404 | ₩49,006 | +1.02% | 95.4만 |
|---|
| 2026.04.29 | ₩48,257 | ₩48,257 | ₩47,768 | ₩47,936 | -0.67% | 79만 |
|---|
| 2026.04.28 | ₩48,203 | ₩48,390 | ₩48,089 | ₩48,297 | +0.19% | 50.8만 |
|---|
| 2026.04.27 | ₩48,578 | ₩48,711 | ₩48,410 | ₩48,444 | -0.28% | 44.9만 |
|---|
| 2026.04.24 | ₩48,350 | ₩48,618 | ₩48,277 | ₩48,591 | +0.50% | 71.2만 |
|---|
| 2026.04.23 | ₩48,404 | ₩48,598 | ₩47,708 | ₩48,163 | -0.50% | 84.5만 |
|---|
| 2026.04.22 | ₩48,671 | ₩48,758 | ₩48,578 | ₩48,725 | +0.11% | 42.8만 |
|---|
| 2026.04.21 | ₩48,992 | ₩49,000 | ₩48,203 | ₩48,243 | -1.53% | 70.9만 |
|---|
| 2026.04.20 | ₩49,006 | ₩49,139 | ₩48,859 | ₩49,113 | +0.22% | 85.7만 |
|---|
| 2026.04.17 | ₩49,353 | ₩49,755 | ₩49,327 | ₩49,407 | +0.11% | 78.6만 |
|---|
| 2026.04.16 | ₩48,885 | ₩48,885 | ₩48,604 | ₩48,725 | -0.33% | 110.8만 |
|---|
| 2026.04.15 | ₩48,725 | ₩48,725 | ₩48,517 | ₩48,658 | -0.14% | 75.1만 |
|---|
| 2026.04.14 | ₩48,578 | ₩48,905 | ₩48,578 | ₩48,859 | +0.58% | 53.3만 |
|---|
| 2026.04.13 | ₩47,655 | ₩48,390 | ₩47,655 | ₩48,377 | +1.52% | 96.6만 |
|---|
| 2026.04.10 | ₩48,136 | ₩48,270 | ₩47,909 | ₩48,043 | -0.19% | 60만 |
|---|
| 2026.04.09 | ₩47,588 | ₩48,076 | ₩47,427 | ₩47,882 | +0.62% | 70.9만 |
|---|
| 2026.04.08 | ₩48,003 | ₩48,123 | ₩47,621 | ₩47,976 | -0.06% | 148.6만 |
|---|
| 2026.04.07 | ₩45,796 | ₩46,270 | ₩45,401 | ₩46,090 | +0.64% | 87.1만 |
|---|
| 2026.04.06 | ₩45,903 | ₩46,170 | ₩45,863 | ₩46,090 | +0.41% | 63.2만 |
|---|
| 2026.04.02 | ₩45,100 | ₩45,983 | ₩44,980 | ₩45,756 | +1.45% | 92.1만 |
|---|
| 2026.04.01 | ₩46,063 | ₩46,364 | ₩45,849 | ₩46,036 | -0.06% | 109.6만 |
|---|
| 2026.03.31 | ₩44,538 | ₩45,461 | ₩44,405 | ₩45,435 | +2.01% | 134.2만 |
|---|
| 2026.03.30 | ₩44,405 | ₩44,512 | ₩43,896 | ₩44,084 | -0.72% | 84.3만 |
|---|
| 2026.03.27 | ₩44,351 | ₩44,565 | ₩44,010 | ₩44,137 | -0.48% | 91.1만 |
|---|
| 2026.03.26 | ₩44,900 | ₩45,154 | ₩44,370 | ₩44,378 | -1.16% | 145.8만 |
|---|
| 2026.03.25 | ₩45,582 | ₩45,655 | ₩45,221 | ₩45,488 | -0.21% | 98.6만 |
|---|
| 2026.03.24 | ₩44,485 | ₩45,020 | ₩44,418 | ₩44,766 | +0.63% | 124.2만 |
|---|
| 2026.03.23 | ₩44,966 | ₩45,649 | ₩44,726 | ₩45,167 | +0.45% | 153.4만 |
|---|
| 2026.03.20 | ₩45,167 | ₩45,194 | ₩43,937 | ₩44,110 | -2.34% | 137.9만 |
|---|
| 2026.03.19 | ₩44,819 | ₩45,689 | ₩44,605 | ₩45,461 | +1.43% | 167.3만 |
|---|
| 2026.03.18 | ₩46,103 | ₩46,157 | ₩45,481 | ₩45,515 | -1.28% | 91.8만 |
|---|
| 2026.03.17 | ₩46,264 | ₩46,505 | ₩46,184 | ₩46,277 | +0.03% | 103.1만 |
|---|
| 2026.03.16 | ₩45,849 | ₩46,224 | ₩45,782 | ₩46,077 | +0.50% | 63.3만 |
|---|
| 2026.03.13 | ₩45,822 | ₩46,082 | ₩45,154 | ₩45,221 | -1.31% | 59.9만 |
|---|
| 2026.03.12 | ₩46,036 | ₩46,077 | ₩45,568 | ₩45,702 | -0.73% | 76.7만 |
|---|
| 2026.03.11 | ₩46,478 | ₩46,705 | ₩46,311 | ₩46,598 | +0.26% | 89.9만 |
|---|
| 2026.03.10 | ₩46,745 | ₩47,347 | ₩46,498 | ₩46,598 | -0.31% | 130.7만 |
|---|
| 2026.03.09 | ₩45,475 | ₩46,612 | ₩45,073 | ₩46,478 | +2.21% | 148.7만 |
|---|
| 2026.03.06 | ₩45,822 | ₩46,352 | ₩45,622 | ₩46,143 | +0.70% | 83.1만 |
|---|
| 2026.03.05 | ₩46,839 | ₩46,999 | ₩45,983 | ₩46,451 | -0.83% | 73.1만 |
|---|
| 2026.03.04 | ₩46,999 | ₩47,468 | ₩46,846 | ₩47,401 | +0.85% | 101.6만 |
|---|
| 2026.03.03 | ₩46,585 | ₩47,227 | ₩45,876 | ₩46,986 | +0.86% | 169.1만 |
|---|
| 2026.03.02 | ₩48,484 | ₩48,912 | ₩48,310 | ₩48,738 | +0.52% | 111.3만 |
|---|
| 2026.02.27 | ₩49,353 | ₩49,628 | ₩49,327 | ₩49,474 | +0.24% | 58.8만 |
|---|
| 2026.02.26 | ₩49,554 | ₩49,561 | ₩49,046 | ₩49,474 | -0.16% | 172.8만 |
|---|
| 2026.02.25 | ₩49,554 | ₩49,661 | ₩49,380 | ₩49,621 | +0.13% | 72.9만 |
|---|
| 2026.02.24 | ₩48,899 | ₩49,266 | ₩48,818 | ₩49,180 | +0.57% | 78.3만 |
|---|
| 2026.02.23 | ₩48,966 | ₩49,146 | ₩48,711 | ₩48,872 | -0.19% | 94.5만 |
|---|
| 2026.02.20 | ₩48,457 | ₩49,066 | ₩48,390 | ₩49,059 | +1.24% | 72.5만 |
|---|
| 2026.02.19 | ₩48,230 | ₩48,497 | ₩48,136 | ₩48,497 | +0.55% | 70.7만 |
|---|
| 2026.02.18 | ₩48,431 | ₩48,805 | ₩48,381 | ₩48,484 | +0.11% | 71.5만 |
|---|
| 2026.02.17 | ₩48,123 | ₩48,471 | ₩47,821 | ₩48,364 | +0.50% | 117.4만 |
|---|
| 2026.02.13 | ₩48,150 | ₩48,497 | ₩47,909 | ₩48,457 | +0.64% | 96.2만 |
|---|
| 2026.02.12 | ₩48,952 | ₩48,952 | ₩48,176 | ₩48,243 | -1.45% | 68.3만 |
|---|
| 2026.02.11 | ₩48,631 | ₩48,832 | ₩48,364 | ₩48,765 | +0.28% | 64.2만 |
|---|
| 2026.02.10 | ₩48,377 | ₩48,511 | ₩48,310 | ₩48,337 | -0.08% | 78.3만 |
|---|
| 2026.02.09 | ₩47,708 | ₩48,257 | ₩47,708 | ₩48,203 | +1.04% | 89.9만 |
|---|
| 2026.02.06 | ₩46,946 | ₩47,501 | ₩46,946 | ₩47,481 | +1.14% | 57만 |
|---|
| 2026.02.05 | ₩46,612 | ₩46,863 | ₩46,411 | ₩46,491 | -0.26% | 75.8만 |
|---|
| 2026.02.04 | ₩47,468 | ₩47,468 | ₩46,791 | ₩47,053 | -0.87% | 81.1만 |
|---|
| 2026.02.03 | ₩46,772 | ₩47,019 | ₩46,549 | ₩46,946 | +0.37% | 85.6만 |
|---|
| 2026.02.02 | ₩46,197 | ₩46,625 | ₩46,197 | ₩46,612 | +0.90% | 67.3만 |
|---|
| 2026.01.30 | ₩46,906 | ₩47,026 | ₩46,230 | ₩46,411 | -1.06% | 81.5만 |
|---|
| 2026.01.29 | ₩47,468 | ₩47,554 | ₩46,672 | ₩47,240 | -0.48% | 103.9만 |
|---|
| 2026.01.28 | ₩47,240 | ₩47,254 | ₩46,899 | ₩47,160 | -0.17% | 71.3만 |
|---|
| 2026.01.27 | ₩46,919 | ₩47,334 | ₩46,919 | ₩47,294 | +0.80% | 71.9만 |
|---|
| 2026.01.26 | ₩46,638 | ₩46,732 | ₩46,518 | ₩46,531 | -0.23% | 56.9만 |
|---|
| 2026.01.23 | ₩45,983 | ₩46,377 | ₩45,863 | ₩46,357 | +0.81% | 60.8만 |
|---|
| 2026.01.22 | ₩46,023 | ₩46,151 | ₩45,903 | ₩46,050 | +0.06% | 45만 |
|---|
| 2026.01.21 | ₩45,408 | ₩45,836 | ₩45,341 | ₩45,715 | +0.68% | 200.9만 |
|---|
| 2026.01.20 | ₩45,207 | ₩45,495 | ₩45,148 | ₩45,207 | 0.00% | 64.8만 |
|---|
| 2026.01.16 | ₩45,675 | ₩45,675 | ₩45,421 | ₩45,622 | -0.12% | 64만 |
|---|
| 2026.01.15 | ₩45,662 | ₩45,742 | ₩45,555 | ₩45,608 | -0.12% | 76.8만 |
|---|
| 2026.01.14 | ₩45,435 | ₩45,542 | ₩45,354 | ₩45,542 | +0.24% | 60.8만 |
|---|
| 2026.01.13 | ₩45,341 | ₩45,358 | ₩45,154 | ₩45,261 | -0.18% | 66.5만 |
|---|
| 2026.01.12 | ₩45,207 | ₩45,542 | ₩45,207 | ₩45,528 | +0.71% | 65.1만 |
|---|
| 2026.01.09 | ₩44,940 | ₩45,150 | ₩44,859 | ₩45,087 | +0.33% | 74.4만 |
|---|
| 2026.01.08 | ₩44,672 | ₩44,833 | ₩44,599 | ₩44,819 | +0.33% | 70.7만 |
|---|
| 2026.01.07 | ₩44,859 | ₩44,900 | ₩44,739 | ₩44,806 | -0.12% | 75.8만 |
|---|
| 2026.01.06 | ₩44,900 | ₩45,000 | ₩44,859 | ₩44,913 | +0.03% | 86.9만 |
|---|
| 2026.01.05 | ₩44,418 | ₩44,806 | ₩44,411 | ₩44,766 | +0.78% | 79.9만 |
|---|
| 2026.01.02 | ₩44,324 | ₩44,405 | ₩44,125 | ₩44,405 | +0.18% | 116.4만 |
|---|
| 2025.12.31 | ₩43,856 | ₩43,883 | ₩43,743 | ₩43,776 | -0.18% | 46.9만 |
|---|
| 2025.12.30 | ₩43,950 | ₩44,065 | ₩43,923 | ₩43,950 | 0.00% | 76.7만 |
|---|
| 2025.12.29 | ₩43,816 | ₩43,883 | ₩43,736 | ₩43,830 | +0.03% | 54.7만 |
|---|
| 2025.12.26 | ₩43,870 | ₩44,030 | ₩43,863 | ₩43,990 | +0.27% | 35.8만 |
|---|
| 2025.12.24 | ₩43,896 | ₩43,908 | ₩43,830 | ₩43,883 | -0.03% | 23.1만 |
|---|
| 2025.12.23 | ₩43,749 | ₩43,870 | ₩43,642 | ₩43,830 | +0.18% | 74.8만 |
|---|
| 2025.12.22 | ₩43,495 | ₩43,602 | ₩43,455 | ₩43,589 | +0.22% | 55.4만 |
|---|
| 2025.12.19 | ₩43,201 | ₩43,455 | ₩43,201 | ₩43,308 | +0.25% | 70.7만 |
|---|
| 2025.12.18 | ₩43,040 | ₩43,209 | ₩42,933 | ₩42,987 | -0.12% | 119.4만 |
|---|
| 2025.12.17 | ₩43,000 | ₩43,047 | ₩42,693 | ₩42,693 | -0.72% | 76.8만 |
|---|
| 2025.12.16 | ₩42,987 | ₩43,101 | ₩42,833 | ₩42,947 | -0.09% | 100만 |
|---|
| 2025.12.15 | ₩43,669 | ₩43,669 | ₩43,435 | ₩43,482 | -0.43% | 135.5만 |
|---|
| 2025.12.12 | ₩43,642 | ₩43,682 | ₩43,115 | ₩43,295 | -0.80% | 75.7만 |
|---|
| 2025.12.11 | ₩43,335 | ₩43,669 | ₩43,335 | ₩43,589 | +0.59% | 68.4만 |
|---|
| 2025.12.10 | ₩43,147 | ₩43,535 | ₩43,034 | ₩43,455 | +0.71% | 69.4만 |
|---|
| 2025.12.09 | ₩43,134 | ₩43,174 | ₩43,040 | ₩43,067 | -0.16% | 73.8만 |
|---|
| 2025.12.08 | ₩43,268 | ₩43,268 | ₩42,994 | ₩43,094 | -0.40% | 371.4만 |
|---|
| 2025.12.05 | ₩43,308 | ₩43,395 | ₩43,134 | ₩43,161 | -0.34% | 64.7만 |
|---|
| 2025.12.04 | ₩43,161 | ₩43,174 | ₩42,994 | ₩43,067 | -0.22% | 47.1만 |
|---|
| 2025.12.03 | ₩42,893 | ₩43,020 | ₩42,828 | ₩43,014 | +0.28% | 45.9만 |
|---|
| 2025.12.02 | ₩42,960 | ₩42,960 | ₩42,666 | ₩42,840 | -0.28% | 66.5만 |
|---|
| 2025.12.01 | ₩42,800 | ₩42,956 | ₩42,762 | ₩42,786 | -0.03% | 81.1만 |
|---|
| 2025.11.28 | ₩42,746 | ₩43,000 | ₩42,746 | ₩43,000 | +0.59% | 13.7만 |
|---|
| 2025.11.26 | ₩42,479 | ₩42,773 | ₩42,472 | ₩42,719 | +0.57% | 51.9만 |
|---|
| 2025.11.25 | ₩42,011 | ₩42,345 | ₩41,877 | ₩42,291 | +0.67% | 78.6만 |
|---|
| 2025.11.24 | ₩41,596 | ₩41,904 | ₩41,583 | ₩41,863 | +0.64% | 44.1만 |
|---|
| 2025.11.21 | ₩41,315 | ₩41,736 | ₩41,208 | ₩41,636 | +0.78% | 102.1만 |
|---|
| 2025.11.20 | ₩42,118 | ₩42,151 | ₩41,242 | ₩41,275 | -2.00% | 97.5만 |
|---|
| 2025.11.19 | ₩41,770 | ₩42,024 | ₩41,628 | ₩41,756 | -0.03% | 66.4만 |
|---|
| 2025.11.18 | ₩41,823 | ₩42,044 | ₩41,649 | ₩41,917 | +0.22% | 103.1만 |
|---|
| 2025.11.17 | ₩42,559 | ₩42,699 | ₩42,164 | ₩42,318 | -0.57% | 69.8만 |
|---|
| 2025.11.14 | ₩42,586 | ₩42,953 | ₩42,519 | ₩42,813 | +0.53% | 68.8만 |
|---|
| 2025.11.13 | ₩43,268 | ₩43,321 | ₩42,800 | ₩42,867 | -0.93% | 68.3만 |
|---|
| 2025.11.12 | ₩43,081 | ₩43,281 | ₩43,081 | ₩43,254 | +0.40% | 45.6만 |
|---|
| 2025.11.11 | ₩42,907 | ₩43,060 | ₩42,867 | ₩43,014 | +0.25% | 35.7만 |
|---|
| 2025.11.10 | ₩42,653 | ₩42,853 | ₩42,532 | ₩42,800 | +0.34% | 52만 |
|---|
| 2025.11.07 | ₩41,944 | ₩42,278 | ₩41,837 | ₩42,278 | +0.80% | 58.5만 |
|---|
| 2025.11.06 | ₩42,385 | ₩42,385 | ₩42,064 | ₩42,171 | -0.50% | 63.8만 |
|---|
| 2025.11.05 | ₩42,051 | ₩42,365 | ₩42,051 | ₩42,291 | +0.57% | 81.5만 |
|---|
| 2025.11.04 | ₩41,997 | ₩42,211 | ₩41,964 | ₩41,970 | -0.06% | 60.2만 |
|---|
| 2025.11.03 | ₩42,572 | ₩42,586 | ₩42,398 | ₩42,559 | -0.03% | 35.2만 |
|---|
| 2025.10.31 | ₩42,559 | ₩42,559 | ₩42,305 | ₩42,465 | -0.22% | 55.1만 |
|---|
| 2025.10.30 | ₩42,505 | ₩42,706 | ₩42,392 | ₩42,546 | +0.09% | 73만 |
|---|
| 2025.10.29 | ₩43,014 | ₩43,014 | ₩42,560 | ₩42,746 | -0.62% | 62.9만 |
|---|
| 2025.10.28 | ₩42,760 | ₩42,953 | ₩42,686 | ₩42,867 | +0.25% | 50만 |
|---|
| 2025.10.27 | ₩42,880 | ₩42,940 | ₩42,786 | ₩42,920 | +0.09% | 52.6만 |
|---|
| 2025.10.24 | ₩42,599 | ₩42,693 | ₩42,560 | ₩42,612 | +0.03% | 53.3만 |
|---|
| 2025.10.23 | ₩42,305 | ₩42,532 | ₩42,305 | ₩42,465 | +0.38% | 61.6만 |
|---|
| 2025.10.22 | ₩42,104 | ₩42,278 | ₩41,970 | ₩42,184 | +0.19% | 90.8만 |
|---|
| 2025.10.21 | ₩42,225 | ₩42,225 | ₩42,037 | ₩42,064 | -0.38% | 63만 |
|---|
| 2025.10.20 | ₩42,305 | ₩42,505 | ₩42,298 | ₩42,479 | +0.41% | 41.4만 |
|---|
| 2025.10.17 | ₩41,970 | ₩42,158 | ₩41,890 | ₩42,131 | +0.38% | 85.2만 |
|---|
| 2025.10.16 | ₩42,238 | ₩42,418 | ₩42,064 | ₩42,198 | -0.09% | 105.6만 |
|---|
| 2025.10.15 | ₩42,037 | ₩42,144 | ₩41,810 | ₩42,064 | +0.06% | 65.1만 |
|---|
| 2025.10.14 | ₩41,275 | ₩41,823 | ₩41,248 | ₩41,649 | +0.91% | 72.4만 |
|---|
| 2025.10.13 | ₩41,623 | ₩41,797 | ₩41,542 | ₩41,716 | +0.22% | 56.1만 |
|---|
| 2025.10.10 | ₩41,984 | ₩42,011 | ₩40,999 | ₩41,074 | -2.17% | 73.6만 |
|---|