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 | ₩49,739 | ₩49,833 | ₩49,478 | ₩49,753 | +0.03% | 62.5만 |
| 2026.10.08 | ₩49,431 | ₩49,605 | ₩49,149 | ₩49,377 | -0.11% | 42.8만 |
| 2026.10.07 | ₩49,780 | ₩49,900 | ₩49,446 | ₩49,753 | -0.05% | 100.8만 |
| 2026.10.06 | ₩50,504 | ₩50,585 | ₩50,236 | ₩50,370 | -0.27% | 49.7만 |
| 2026.10.05 | ₩50,061 | ₩50,531 | ₩49,989 | ₩50,249 | +0.38% | 47.2만 |
| 2026.10.02 | ₩50,008 | ₩50,236 | ₩49,726 | ₩50,021 | +0.03% | 56.9만 |
| 2026.10.01 | ₩49,672 | ₩49,887 | ₩49,169 | ₩49,404 | -0.54% | 72.3만 |
| 2026.09.30 | ₩50,222 | ₩50,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,672 |
| -1.10% |
| 71.5만 |
| 2026.09.29 | ₩50,088 | ₩50,249 | ₩49,753 | ₩50,008 | -0.16% | 70만 |
|---|
| 2026.09.28 | ₩50,263 | ₩50,383 | ₩49,721 | ₩50,196 | -0.13% | 47.5만 |
|---|
| 2026.09.25 | ₩50,316 | ₩50,679 | ₩50,061 | ₩50,504 | +0.37% | 53.5만 |
|---|
| 2026.09.24 | ₩50,142 | ₩50,394 | ₩49,797 | ₩49,994 | -0.29% | 96.9만 |
|---|
| 2026.09.23 | ₩50,692 | ₩50,907 | ₩50,048 | ₩50,169 | -1.03% | 163.4만 |
|---|
| 2026.09.22 | ₩50,987 | ₩51,229 | ₩50,708 | ₩51,068 | +0.16% | 58.2만 |
|---|
| 2026.09.21 | ₩51,054 | ₩51,242 | ₩50,867 | ₩51,175 | +0.24% | 50.7만 |
|---|
| 2026.09.18 | ₩50,531 | ₩50,951 | ₩50,311 | ₩50,571 | +0.08% | 42만 |
|---|
| 2026.09.17 | ₩50,799 | ₩50,920 | ₩50,188 | ₩50,759 | -0.08% | 54.2만 |
|---|
| 2026.09.16 | ₩50,397 | ₩50,732 | ₩49,860 | ₩50,209 | -0.37% | 73.8만 |
|---|
| 2026.09.15 | ₩50,357 | ₩50,405 | ₩50,048 | ₩50,222 | -0.27% | 74.3만 |
|---|
| 2026.09.14 | ₩50,383 | ₩50,786 | ₩50,263 | ₩50,477 | +0.19% | 86.2만 |
|---|
| 2026.09.11 | ₩51,111 | ₩51,376 | ₩50,867 | ₩51,068 | -0.08% | 47.1만 |
|---|
| 2026.09.10 | ₩50,947 | ₩51,052 | ₩50,504 | ₩50,585 | -0.71% | 57.5만 |
|---|
| 2026.09.09 | ₩51,604 | ₩51,680 | ₩51,175 | ₩51,269 | -0.65% | 56.4만 |
|---|
| 2026.09.08 | ₩51,819 | ₩51,873 | ₩51,497 | ₩51,611 | -0.40% | 62.5만 |
|---|
| 2026.09.04 | ₩51,470 | ₩51,980 | ₩51,470 | ₩51,806 | +0.65% | 41만 |
|---|
| 2026.09.03 | ₩51,430 | ₩51,725 | ₩51,256 | ₩51,578 | +0.29% | 41.6만 |
|---|
| 2026.09.02 | ₩50,934 | ₩51,162 | ₩50,907 | ₩51,121 | +0.37% | 59.2만 |
|---|
| 2026.09.01 | ₩50,987 | ₩51,403 | ₩50,719 | ₩50,920 | -0.13% | 102.9만 |
|---|
| 2026.08.31 | ₩51,376 | ₩51,936 | ₩51,001 | ₩51,162 | -0.42% | 48.4만 |
|---|
| 2026.08.28 | ₩51,712 | ₩51,779 | ₩51,162 | ₩51,390 | -0.62% | 37만 |
|---|
| 2026.08.27 | ₩51,390 | ₩51,631 | ₩51,282 | ₩51,551 | +0.31% | 37.9만 |
|---|
| 2026.08.26 | ₩51,564 | ₩51,829 | ₩51,284 | ₩51,363 | -0.39% | 41.7만 |
|---|
| 2026.08.25 | ₩51,323 | ₩51,524 | ₩51,155 | ₩51,511 | +0.37% | 44.6만 |
|---|
| 2026.08.24 | ₩50,974 | ₩51,299 | ₩50,822 | ₩50,934 | -0.08% | 55.3만 |
|---|
| 2026.08.21 | ₩51,095 | ₩51,350 | ₩51,028 | ₩51,202 | +0.21% | 47.7만 |
|---|
| 2026.08.20 | ₩50,746 | ₩51,048 | ₩50,498 | ₩50,786 | +0.08% | 129.5만 |
|---|
| 2026.08.19 | ₩51,108 | ₩51,167 | ₩50,612 | ₩50,786 | -0.63% | 51.2만 |
|---|
| 2026.08.18 | ₩50,974 | ₩50,974 | ₩50,464 | ₩50,504 | -0.92% | 39.5만 |
|---|
| 2026.08.17 | ₩51,296 | ₩51,604 | ₩51,242 | ₩51,256 | -0.08% | 71.9만 |
|---|
| 2026.08.14 | ₩51,189 | ₩51,457 | ₩51,014 | ₩51,175 | -0.03% | 68.8만 |
|---|
| 2026.08.13 | ₩51,202 | ₩51,309 | ₩50,907 | ₩51,148 | -0.10% | 44.1만 |
|---|
| 2026.08.12 | ₩51,135 | ₩51,457 | ₩50,974 | ₩51,081 | -0.10% | 70.5만 |
|---|
| 2026.08.11 | ₩50,705 | ₩50,955 | ₩50,531 | ₩50,625 | -0.16% | 118.4만 |
|---|
| 2026.08.10 | ₩50,571 | ₩50,769 | ₩50,469 | ₩50,652 | +0.16% | 76.6만 |
|---|
| 2026.08.07 | ₩50,759 | ₩50,987 | ₩50,269 | ₩50,786 | +0.05% | 69.1만 |
|---|
| 2026.08.06 | ₩50,303 | ₩50,531 | ₩49,672 | ₩50,290 | -0.03% | 58.7만 |
|---|
| 2026.08.05 | ₩50,357 | ₩50,826 | ₩50,088 | ₩50,290 | -0.13% | 59.5만 |
|---|
| 2026.08.04 | ₩49,659 | ₩50,290 | ₩49,659 | ₩50,196 | +1.08% | 78.1만 |
|---|
| 2026.08.03 | ₩49,109 | ₩49,444 | ₩48,693 | ₩49,270 | +0.33% | 62.1만 |
|---|
| 2026.07.31 | ₩49,109 | ₩49,377 | ₩48,505 | ₩48,988 | -0.25% | 46.8만 |
|---|
| 2026.07.30 | ₩48,371 | ₩49,142 | ₩48,371 | ₩49,095 | +1.50% | 113.3만 |
|---|
| 2026.07.29 | ₩48,116 | ₩48,606 | ₩47,552 | ₩47,700 | -0.86% | 66.6만 |
|---|
| 2026.07.28 | ₩48,089 | ₩48,478 | ₩47,888 | ₩48,277 | +0.39% | 135.4만 |
|---|
| 2026.07.27 | ₩48,988 | ₩49,069 | ₩48,344 | ₩48,653 | -0.68% | 150.6만 |
|---|
| 2026.07.24 | ₩48,653 | ₩48,881 | ₩48,412 | ₩48,438 | -0.44% | 64.6만 |
|---|
| 2026.07.23 | ₩48,706 | ₩48,840 | ₩48,357 | ₩48,585 | -0.25% | 139.8만 |
|---|
| 2026.07.22 | ₩49,055 | ₩49,323 | ₩48,975 | ₩49,042 | -0.03% | 41.6만 |
|---|
| 2026.07.21 | ₩48,666 | ₩49,042 | ₩48,545 | ₩48,934 | +0.55% | 58.3만 |
|---|
| 2026.07.20 | ₩48,371 | ₩48,585 | ₩48,069 | ₩48,210 | -0.33% | 73.4만 |
|---|
| 2026.07.17 | ₩48,022 | ₩48,532 | ₩47,794 | ₩48,398 | +0.78% | 53만 |
|---|
| 2026.07.16 | ₩48,693 | ₩49,109 | ₩48,659 | ₩48,773 | +0.17% | 61.4만 |
|---|
| 2026.07.15 | ₩49,350 | ₩49,564 | ₩48,800 | ₩49,377 | +0.05% | 78.1만 |
|---|
| 2026.07.14 | ₩49,082 | ₩49,391 | ₩49,082 | ₩49,149 | +0.14% | 100.6만 |
|---|
| 2026.07.13 | ₩48,948 | ₩49,069 | ₩48,619 | ₩48,653 | -0.60% | 77.1만 |
|---|
| 2026.07.10 | ₩49,230 | ₩49,572 | ₩49,109 | ₩49,525 | +0.60% | 80.1만 |
|---|
| 2026.07.09 | ₩48,988 | ₩49,250 | ₩48,968 | ₩49,162 | +0.36% | 52.5만 |
|---|
| 2026.07.08 | ₩48,612 | ₩48,934 | ₩48,290 | ₩48,894 | +0.58% | 127.5만 |
|---|
| 2026.07.07 | ₩49,444 | ₩49,498 | ₩48,908 | ₩49,069 | -0.76% | 73.4만 |
|---|
| 2026.07.06 | ₩49,820 | ₩49,994 | ₩49,686 | ₩49,941 | +0.24% | 61.8만 |
|---|
| 2026.07.02 | ₩49,391 | ₩49,807 | ₩48,867 | ₩49,230 | -0.33% | 67.5만 |
|---|
| 2026.07.01 | ₩49,055 | ₩49,243 | ₩48,934 | ₩48,975 | -0.16% | 153.9만 |
|---|
| 2026.06.30 | ₩49,122 | ₩49,511 | ₩49,122 | ₩49,431 | +0.63% | 125.4만 |
|---|
| 2026.06.29 | ₩49,069 | ₩49,176 | ₩48,572 | ₩49,162 | +0.19% | 119.7만 |
|---|
| 2026.06.26 | ₩48,854 | ₩49,169 | ₩48,700 | ₩48,867 | +0.03% | 48.1만 |
|---|
| 2026.06.25 | ₩49,552 | ₩49,672 | ₩49,001 | ₩49,189 | -0.73% | 130만 |
|---|
| 2026.06.24 | ₩48,975 | ₩49,089 | ₩48,706 | ₩48,961 | -0.03% | 100.4만 |
|---|
| 2026.06.23 | ₩49,028 | ₩49,377 | ₩48,975 | ₩49,015 | -0.03% | 60.5만 |
|---|
| 2026.06.22 | ₩51,001 | ₩51,376 | ₩50,960 | ₩51,028 | +0.05% | 64.7만 |
|---|
| 2026.06.18 | ₩50,920 | ₩51,162 | ₩50,759 | ₩50,907 | -0.03% | 47만 |
|---|
| 2026.06.17 | ₩51,068 | ₩51,256 | ₩50,303 | ₩50,410 | -1.29% | 79.3만 |
|---|
| 2026.06.16 | ₩51,014 | ₩51,068 | ₩50,679 | ₩50,696 | -0.62% | 51.9만 |
|---|
| 2026.06.15 | ₩51,068 | ₩51,591 | ₩50,913 | ₩50,947 | -0.24% | 61.7만 |
|---|
| 2026.06.12 | ₩50,075 | ₩50,377 | ₩49,833 | ₩50,222 | +0.29% | 81.5만 |
|---|
| 2026.06.11 | ₩48,827 | ₩50,055 | ₩48,800 | ₩50,021 | +2.45% | 72.1만 |
|---|
| 2026.06.10 | ₩48,854 | ₩49,223 | ₩48,411 | ₩48,424 | -0.88% | 55.8만 |
|---|
| 2026.06.09 | ₩49,699 | ₩49,900 | ₩48,196 | ₩49,122 | -1.16% | 127만 |
|---|
| 2026.06.08 | ₩49,243 | ₩49,391 | ₩49,028 | ₩49,102 | -0.29% | 56.1만 |
|---|
| 2026.06.05 | ₩49,981 | ₩49,981 | ₩48,612 | ₩48,706 | -2.55% | 62.8만 |
|---|
| 2026.06.04 | ₩50,491 | ₩50,719 | ₩50,363 | ₩50,638 | +0.29% | 65.4만 |
|---|
| 2026.06.03 | ₩50,826 | ₩50,826 | ₩50,484 | ₩50,518 | -0.61% | 56.3만 |
|---|
| 2026.06.02 | ₩50,705 | ₩51,095 | ₩50,705 | ₩51,028 | +0.64% | 72.5만 |
|---|
| 2026.06.01 | ₩50,410 | ₩50,893 | ₩50,303 | ₩50,773 | +0.72% | 92.2만 |
|---|
| 2026.05.29 | ₩50,799 | ₩50,867 | ₩50,551 | ₩50,612 | -0.37% | 81.6만 |
|---|
| 2026.05.28 | ₩50,169 | ₩50,672 | ₩50,036 | ₩50,518 | +0.70% | 58.3만 |
|---|
| 2026.05.27 | ₩50,652 | ₩50,679 | ₩50,337 | ₩50,477 | -0.34% | 85.6만 |
|---|
| 2026.05.26 | ₩50,598 | ₩50,860 | ₩50,598 | ₩50,799 | +0.40% | 60.4만 |
|---|
| 2026.05.22 | ₩49,914 | ₩50,008 | ₩49,699 | ₩49,807 | -0.22% | 63.7만 |
|---|
| 2026.05.21 | ₩49,270 | ₩49,914 | ₩49,069 | ₩49,726 | +0.93% | 73.4만 |
|---|
| 2026.05.20 | ₩48,854 | ₩49,592 | ₩48,807 | ₩49,565 | +1.46% | 49.7만 |
|---|
| 2026.05.19 | ₩48,800 | ₩49,115 | ₩48,572 | ₩48,773 | -0.05% | 76.8만 |
|---|
| 2026.05.18 | ₩49,350 | ₩49,484 | ₩48,941 | ₩49,323 | -0.05% | 79.7만 |
|---|
| 2026.05.15 | ₩49,350 | ₩49,350 | ₩49,015 | ₩49,109 | -0.49% | 66.1만 |
|---|
| 2026.05.14 | ₩50,276 | ₩50,665 | ₩50,129 | ₩50,263 | -0.03% | 42.4만 |
|---|
| 2026.05.13 | ₩50,048 | ₩50,377 | ₩49,906 | ₩50,343 | +0.59% | 46.9만 |
|---|
| 2026.05.12 | ₩50,008 | ₩50,021 | ₩49,484 | ₩49,941 | -0.13% | 63.9만 |
|---|
| 2026.05.11 | ₩50,383 | ₩50,625 | ₩50,383 | ₩50,518 | +0.27% | 72.9만 |
|---|
| 2026.05.08 | ₩50,370 | ₩50,471 | ₩50,236 | ₩50,451 | +0.16% | 127.5만 |
|---|
| 2026.05.07 | ₩50,598 | ₩50,598 | ₩49,780 | ₩49,833 | -1.51% | 70.8만 |
|---|
| 2026.05.06 | ₩50,303 | ₩50,477 | ₩50,196 | ₩50,437 | +0.27% | 96만 |
|---|
| 2026.05.05 | ₩49,162 | ₩49,417 | ₩49,062 | ₩49,350 | +0.38% | 57.1만 |
|---|
| 2026.05.04 | ₩48,908 | ₩49,093 | ₩48,458 | ₩48,626 | -0.58% | 67.4만 |
|---|
| 2026.05.01 | ₩49,243 | ₩49,464 | ₩49,062 | ₩49,082 | -0.33% | 50만 |
|---|
| 2026.04.30 | ₩48,666 | ₩49,270 | ₩48,559 | ₩49,162 | +1.02% | 95.4만 |
|---|
| 2026.04.29 | ₩48,411 | ₩48,411 | ₩47,921 | ₩48,089 | -0.67% | 79만 |
|---|
| 2026.04.28 | ₩48,357 | ₩48,545 | ₩48,243 | ₩48,451 | +0.19% | 50.8만 |
|---|
| 2026.04.27 | ₩48,733 | ₩48,867 | ₩48,565 | ₩48,599 | -0.28% | 44.9만 |
|---|
| 2026.04.24 | ₩48,505 | ₩48,773 | ₩48,431 | ₩48,747 | +0.50% | 71.2만 |
|---|
| 2026.04.23 | ₩48,559 | ₩48,753 | ₩47,861 | ₩48,317 | -0.50% | 84.5만 |
|---|
| 2026.04.22 | ₩48,827 | ₩48,914 | ₩48,733 | ₩48,881 | +0.11% | 42.8만 |
|---|
| 2026.04.21 | ₩49,149 | ₩49,157 | ₩48,357 | ₩48,398 | -1.53% | 70.9만 |
|---|
| 2026.04.20 | ₩49,162 | ₩49,297 | ₩49,015 | ₩49,270 | +0.22% | 85.7만 |
|---|
| 2026.04.17 | ₩49,511 | ₩49,914 | ₩49,484 | ₩49,565 | +0.11% | 78.6만 |
|---|
| 2026.04.16 | ₩49,042 | ₩49,042 | ₩48,760 | ₩48,881 | -0.33% | 110.8만 |
|---|
| 2026.04.15 | ₩48,881 | ₩48,881 | ₩48,673 | ₩48,814 | -0.14% | 75.1만 |
|---|
| 2026.04.14 | ₩48,733 | ₩49,062 | ₩48,733 | ₩49,015 | +0.58% | 53.3만 |
|---|
| 2026.04.13 | ₩47,807 | ₩48,545 | ₩47,807 | ₩48,532 | +1.52% | 96.6만 |
|---|
| 2026.04.10 | ₩48,290 | ₩48,424 | ₩48,062 | ₩48,196 | -0.19% | 60만 |
|---|
| 2026.04.09 | ₩47,740 | ₩48,230 | ₩47,579 | ₩48,035 | +0.62% | 70.9만 |
|---|
| 2026.04.08 | ₩48,156 | ₩48,277 | ₩47,774 | ₩48,129 | -0.06% | 148.6만 |
|---|
| 2026.04.07 | ₩45,942 | ₩46,419 | ₩45,546 | ₩46,237 | +0.64% | 87.1만 |
|---|
| 2026.04.06 | ₩46,050 | ₩46,318 | ₩46,009 | ₩46,237 | +0.41% | 63.2만 |
|---|
| 2026.04.02 | ₩45,244 | ₩46,130 | ₩45,124 | ₩45,902 | +1.45% | 92.1만 |
|---|
| 2026.04.01 | ₩46,211 | ₩46,512 | ₩45,996 | ₩46,184 | -0.06% | 109.6만 |
|---|
| 2026.03.31 | ₩44,681 | ₩45,607 | ₩44,547 | ₩45,580 | +2.01% | 134.2만 |
|---|
| 2026.03.30 | ₩44,547 | ₩44,654 | ₩44,037 | ₩44,225 | -0.72% | 84.3만 |
|---|
| 2026.03.27 | ₩44,493 | ₩44,708 | ₩44,151 | ₩44,278 | -0.48% | 91.1만 |
|---|
| 2026.03.26 | ₩45,043 | ₩45,298 | ₩44,512 | ₩44,520 | -1.16% | 145.8만 |
|---|
| 2026.03.25 | ₩45,728 | ₩45,801 | ₩45,365 | ₩45,634 | -0.21% | 98.6만 |
|---|
| 2026.03.24 | ₩44,627 | ₩45,164 | ₩44,560 | ₩44,909 | +0.63% | 124.2만 |
|---|
| 2026.03.23 | ₩45,110 | ₩45,795 | ₩44,869 | ₩45,312 | +0.45% | 153.4만 |
|---|
| 2026.03.20 | ₩45,312 | ₩45,338 | ₩44,077 | ₩44,252 | -2.34% | 137.9만 |
|---|
| 2026.03.19 | ₩44,963 | ₩45,835 | ₩44,748 | ₩45,607 | +1.43% | 167.3만 |
|---|
| 2026.03.18 | ₩46,251 | ₩46,304 | ₩45,627 | ₩45,660 | -1.28% | 91.8만 |
|---|
| 2026.03.17 | ₩46,412 | ₩46,653 | ₩46,331 | ₩46,425 | +0.03% | 103.1만 |
|---|
| 2026.03.16 | ₩45,996 | ₩46,372 | ₩45,929 | ₩46,224 | +0.50% | 63.3만 |
|---|
| 2026.03.13 | ₩45,969 | ₩46,229 | ₩45,298 | ₩45,365 | -1.31% | 59.9만 |
|---|
| 2026.03.12 | ₩46,184 | ₩46,224 | ₩45,714 | ₩45,848 | -0.73% | 76.7만 |
|---|
| 2026.03.11 | ₩46,627 | ₩46,855 | ₩46,459 | ₩46,747 | +0.26% | 89.9만 |
|---|
| 2026.03.10 | ₩46,895 | ₩47,499 | ₩46,647 | ₩46,747 | -0.31% | 130.7만 |
|---|
| 2026.03.09 | ₩45,620 | ₩46,761 | ₩45,218 | ₩46,627 | +2.21% | 148.7만 |
|---|
| 2026.03.06 | ₩45,969 | ₩46,500 | ₩45,768 | ₩46,291 | +0.70% | 83.1만 |
|---|
| 2026.03.05 | ₩46,989 | ₩47,150 | ₩46,130 | ₩46,600 | -0.83% | 73.1만 |
|---|
| 2026.03.04 | ₩47,150 | ₩47,619 | ₩46,995 | ₩47,552 | +0.85% | 101.6만 |
|---|
| 2026.03.03 | ₩46,734 | ₩47,378 | ₩46,023 | ₩47,136 | +0.86% | 169.1만 |
|---|
| 2026.03.02 | ₩48,639 | ₩49,069 | ₩48,465 | ₩48,894 | +0.52% | 111.3만 |
|---|
| 2026.02.27 | ₩49,511 | ₩49,786 | ₩49,484 | ₩49,632 | +0.24% | 58.8만 |
|---|
| 2026.02.26 | ₩49,713 | ₩49,719 | ₩49,203 | ₩49,632 | -0.16% | 172.8만 |
|---|
| 2026.02.25 | ₩49,713 | ₩49,820 | ₩49,538 | ₩49,780 | +0.13% | 72.9만 |
|---|
| 2026.02.24 | ₩49,055 | ₩49,424 | ₩48,975 | ₩49,337 | +0.57% | 78.3만 |
|---|
| 2026.02.23 | ₩49,122 | ₩49,303 | ₩48,867 | ₩49,028 | -0.19% | 94.5만 |
|---|
| 2026.02.20 | ₩48,612 | ₩49,223 | ₩48,545 | ₩49,216 | +1.24% | 72.5만 |
|---|
| 2026.02.19 | ₩48,384 | ₩48,653 | ₩48,290 | ₩48,653 | +0.55% | 70.7만 |
|---|
| 2026.02.18 | ₩48,585 | ₩48,961 | ₩48,536 | ₩48,639 | +0.11% | 71.5만 |
|---|
| 2026.02.17 | ₩48,277 | ₩48,626 | ₩47,974 | ₩48,518 | +0.50% | 117.4만 |
|---|
| 2026.02.13 | ₩48,304 | ₩48,653 | ₩48,062 | ₩48,612 | +0.64% | 96.2만 |
|---|
| 2026.02.12 | ₩49,109 | ₩49,109 | ₩48,331 | ₩48,398 | -1.45% | 68.3만 |
|---|
| 2026.02.11 | ₩48,787 | ₩48,988 | ₩48,518 | ₩48,921 | +0.28% | 64.2만 |
|---|
| 2026.02.10 | ₩48,532 | ₩48,666 | ₩48,465 | ₩48,492 | -0.08% | 78.3만 |
|---|
| 2026.02.09 | ₩47,861 | ₩48,411 | ₩47,861 | ₩48,357 | +1.04% | 89.9만 |
|---|
| 2026.02.06 | ₩47,096 | ₩47,653 | ₩47,096 | ₩47,633 | +1.14% | 57만 |
|---|
| 2026.02.05 | ₩46,761 | ₩47,013 | ₩46,559 | ₩46,640 | -0.26% | 75.8만 |
|---|
| 2026.02.04 | ₩47,619 | ₩47,619 | ₩46,940 | ₩47,203 | -0.87% | 81.1만 |
|---|
| 2026.02.03 | ₩46,922 | ₩47,170 | ₩46,698 | ₩47,096 | +0.37% | 85.6만 |
|---|
| 2026.02.02 | ₩46,345 | ₩46,774 | ₩46,345 | ₩46,761 | +0.90% | 67.3만 |
|---|
| 2026.01.30 | ₩47,056 | ₩47,177 | ₩46,378 | ₩46,559 | -1.06% | 81.5만 |
|---|
| 2026.01.29 | ₩47,619 | ₩47,707 | ₩46,821 | ₩47,391 | -0.48% | 103.9만 |
|---|
| 2026.01.28 | ₩47,391 | ₩47,405 | ₩47,049 | ₩47,311 | -0.17% | 71.3만 |
|---|
| 2026.01.27 | ₩47,069 | ₩47,485 | ₩47,069 | ₩47,445 | +0.80% | 71.9만 |
|---|
| 2026.01.26 | ₩46,788 | ₩46,881 | ₩46,667 | ₩46,680 | -0.23% | 56.9만 |
|---|
| 2026.01.23 | ₩46,130 | ₩46,526 | ₩46,009 | ₩46,506 | +0.81% | 60.8만 |
|---|
| 2026.01.22 | ₩46,170 | ₩46,299 | ₩46,050 | ₩46,197 | +0.06% | 45만 |
|---|
| 2026.01.21 | ₩45,553 | ₩45,982 | ₩45,486 | ₩45,862 | +0.68% | 200.9만 |
|---|
| 2026.01.20 | ₩45,352 | ₩45,640 | ₩45,293 | ₩45,352 | 0.00% | 64.8만 |
|---|
| 2026.01.16 | ₩45,821 | ₩45,821 | ₩45,567 | ₩45,768 | -0.12% | 64만 |
|---|
| 2026.01.15 | ₩45,808 | ₩45,889 | ₩45,701 | ₩45,754 | -0.12% | 76.8만 |
|---|
| 2026.01.14 | ₩45,580 | ₩45,687 | ₩45,499 | ₩45,687 | +0.24% | 60.8만 |
|---|
| 2026.01.13 | ₩45,486 | ₩45,503 | ₩45,298 | ₩45,405 | -0.18% | 66.5만 |
|---|
| 2026.01.12 | ₩45,352 | ₩45,687 | ₩45,352 | ₩45,674 | +0.71% | 65.1만 |
|---|
| 2026.01.09 | ₩45,083 | ₩45,294 | ₩45,003 | ₩45,231 | +0.33% | 74.4만 |
|---|
| 2026.01.08 | ₩44,815 | ₩44,976 | ₩44,741 | ₩44,963 | +0.33% | 70.7만 |
|---|
| 2026.01.07 | ₩45,003 | ₩45,043 | ₩44,882 | ₩44,949 | -0.12% | 75.8만 |
|---|
| 2026.01.06 | ₩45,043 | ₩45,144 | ₩45,003 | ₩45,057 | +0.03% | 86.9만 |
|---|
| 2026.01.05 | ₩44,560 | ₩44,949 | ₩44,553 | ₩44,909 | +0.78% | 79.9만 |
|---|
| 2026.01.02 | ₩44,466 | ₩44,547 | ₩44,266 | ₩44,547 | +0.18% | 116.4만 |
|---|
| 2025.12.31 | ₩43,997 | ₩44,023 | ₩43,883 | ₩43,916 | -0.18% | 46.9만 |
|---|
| 2025.12.30 | ₩44,091 | ₩44,206 | ₩44,064 | ₩44,091 | 0.00% | 76.7만 |
|---|
| 2025.12.29 | ₩43,956 | ₩44,023 | ₩43,876 | ₩43,970 | +0.03% | 54.7만 |
|---|
| 2025.12.26 | ₩44,010 | ₩44,171 | ₩44,003 | ₩44,131 | +0.27% | 35.8만 |
|---|
| 2025.12.24 | ₩44,037 | ₩44,049 | ₩43,970 | ₩44,023 | -0.03% | 23.1만 |
|---|
| 2025.12.23 | ₩43,889 | ₩44,010 | ₩43,782 | ₩43,970 | +0.18% | 74.8만 |
|---|
| 2025.12.22 | ₩43,634 | ₩43,742 | ₩43,594 | ₩43,728 | +0.22% | 55.4만 |
|---|
| 2025.12.19 | ₩43,339 | ₩43,594 | ₩43,339 | ₩43,447 | +0.25% | 70.7만 |
|---|
| 2025.12.18 | ₩43,178 | ₩43,347 | ₩43,071 | ₩43,124 | -0.12% | 119.4만 |
|---|
| 2025.12.17 | ₩43,138 | ₩43,185 | ₩42,829 | ₩42,829 | -0.72% | 76.8만 |
|---|
| 2025.12.16 | ₩43,124 | ₩43,239 | ₩42,970 | ₩43,084 | -0.09% | 100만 |
|---|
| 2025.12.15 | ₩43,809 | ₩43,809 | ₩43,574 | ₩43,621 | -0.43% | 135.5만 |
|---|
| 2025.12.12 | ₩43,782 | ₩43,822 | ₩43,253 | ₩43,433 | -0.80% | 75.7만 |
|---|
| 2025.12.11 | ₩43,473 | ₩43,809 | ₩43,473 | ₩43,728 | +0.59% | 68.4만 |
|---|
| 2025.12.10 | ₩43,285 | ₩43,675 | ₩43,171 | ₩43,594 | +0.71% | 69.4만 |
|---|
| 2025.12.09 | ₩43,272 | ₩43,312 | ₩43,178 | ₩43,205 | -0.16% | 73.8만 |
|---|
| 2025.12.08 | ₩43,406 | ₩43,406 | ₩43,131 | ₩43,232 | -0.40% | 371.4만 |
|---|
| 2025.12.05 | ₩43,447 | ₩43,534 | ₩43,272 | ₩43,299 | -0.34% | 64.7만 |
|---|
| 2025.12.04 | ₩43,299 | ₩43,312 | ₩43,131 | ₩43,205 | -0.22% | 47.1만 |
|---|
| 2025.12.03 | ₩43,031 | ₩43,158 | ₩42,965 | ₩43,151 | +0.28% | 45.9만 |
|---|
| 2025.12.02 | ₩43,098 | ₩43,098 | ₩42,802 | ₩42,977 | -0.28% | 66.5만 |
|---|
| 2025.12.01 | ₩42,937 | ₩43,094 | ₩42,899 | ₩42,923 | -0.03% | 81.1만 |
|---|
| 2025.11.28 | ₩42,883 | ₩43,138 | ₩42,883 | ₩43,138 | +0.59% | 13.7만 |
|---|
| 2025.11.26 | ₩42,615 | ₩42,910 | ₩42,608 | ₩42,856 | +0.57% | 51.9만 |
|---|
| 2025.11.25 | ₩42,145 | ₩42,480 | ₩42,011 | ₩42,427 | +0.67% | 78.6만 |
|---|
| 2025.11.24 | ₩41,729 | ₩42,038 | ₩41,716 | ₩41,997 | +0.64% | 44.1만 |
|---|
| 2025.11.21 | ₩41,447 | ₩41,870 | ₩41,340 | ₩41,769 | +0.78% | 102.1만 |
|---|
| 2025.11.20 | ₩42,252 | ₩42,286 | ₩41,373 | ₩41,407 | -2.00% | 97.5만 |
|---|
| 2025.11.19 | ₩41,903 | ₩42,158 | ₩41,761 | ₩41,890 | -0.03% | 66.4만 |
|---|
| 2025.11.18 | ₩41,957 | ₩42,179 | ₩41,783 | ₩42,051 | +0.22% | 103.1만 |
|---|
| 2025.11.17 | ₩42,695 | ₩42,836 | ₩42,299 | ₩42,454 | -0.57% | 69.8만 |
|---|
| 2025.11.14 | ₩42,722 | ₩43,091 | ₩42,655 | ₩42,950 | +0.53% | 68.8만 |
|---|
| 2025.11.13 | ₩43,406 | ₩43,460 | ₩42,937 | ₩43,004 | -0.93% | 68.3만 |
|---|
| 2025.11.12 | ₩43,218 | ₩43,420 | ₩43,218 | ₩43,393 | +0.40% | 45.6만 |
|---|
| 2025.11.11 | ₩43,044 | ₩43,198 | ₩43,004 | ₩43,151 | +0.25% | 35.7만 |
|---|
| 2025.11.10 | ₩42,789 | ₩42,990 | ₩42,668 | ₩42,937 | +0.34% | 52만 |
|---|
| 2025.11.07 | ₩42,078 | ₩42,413 | ₩41,971 | ₩42,413 | +0.80% | 58.5만 |
|---|
| 2025.11.06 | ₩42,521 | ₩42,521 | ₩42,199 | ₩42,306 | -0.50% | 63.8만 |
|---|
| 2025.11.05 | ₩42,185 | ₩42,501 | ₩42,185 | ₩42,427 | +0.57% | 81.5만 |
|---|
| 2025.11.04 | ₩42,132 | ₩42,346 | ₩42,098 | ₩42,105 | -0.06% | 60.2만 |
|---|
| 2025.11.03 | ₩42,709 | ₩42,722 | ₩42,534 | ₩42,695 | -0.03% | 35.2만 |
|---|
| 2025.10.31 | ₩42,695 | ₩42,695 | ₩42,440 | ₩42,601 | -0.22% | 55.1만 |
|---|
| 2025.10.30 | ₩42,641 | ₩42,843 | ₩42,527 | ₩42,682 | +0.09% | 73만 |
|---|
| 2025.10.29 | ₩43,151 | ₩43,151 | ₩42,696 | ₩42,883 | -0.62% | 62.9만 |
|---|
| 2025.10.28 | ₩42,896 | ₩43,091 | ₩42,823 | ₩43,004 | +0.25% | 50만 |
|---|
| 2025.10.27 | ₩43,017 | ₩43,078 | ₩42,923 | ₩43,057 | +0.09% | 52.6만 |
|---|
| 2025.10.24 | ₩42,735 | ₩42,829 | ₩42,696 | ₩42,749 | +0.03% | 53.3만 |
|---|
| 2025.10.23 | ₩42,440 | ₩42,668 | ₩42,440 | ₩42,601 | +0.38% | 61.6만 |
|---|
| 2025.10.22 | ₩42,239 | ₩42,413 | ₩42,105 | ₩42,319 | +0.19% | 90.8만 |
|---|
| 2025.10.21 | ₩42,360 | ₩42,360 | ₩42,172 | ₩42,199 | -0.38% | 63만 |
|---|
| 2025.10.20 | ₩42,440 | ₩42,641 | ₩42,433 | ₩42,615 | +0.41% | 41.4만 |
|---|
| 2025.10.17 | ₩42,105 | ₩42,293 | ₩42,024 | ₩42,266 | +0.38% | 85.2만 |
|---|
| 2025.10.16 | ₩42,373 | ₩42,554 | ₩42,199 | ₩42,333 | -0.09% | 105.6만 |
|---|
| 2025.10.15 | ₩42,172 | ₩42,279 | ₩41,944 | ₩42,199 | +0.06% | 65.1만 |
|---|
| 2025.10.14 | ₩41,407 | ₩41,957 | ₩41,380 | ₩41,783 | +0.91% | 72.4만 |
|---|
| 2025.10.13 | ₩41,756 | ₩41,930 | ₩41,675 | ₩41,850 | +0.22% | 56.1만 |
|---|
| 2025.10.10 | ₩42,118 | ₩42,145 | ₩41,131 | ₩41,206 | -2.17% | 73.6만 |
|---|