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 | ₩49,647 | ₩49,741 | ₩49,386 | ₩49,661 | +0.03% | 62.5만 |
| 2026.10.08 | ₩49,339 | ₩49,513 | ₩49,058 | ₩49,286 | -0.11% | 42.8만 |
| 2026.10.07 | ₩49,687 | ₩49,808 | ₩49,354 | ₩49,661 | -0.05% | 100.8만 |
| 2026.10.06 | ₩50,410 | ₩50,491 | ₩50,143 | ₩50,277 | -0.27% | 49.7만 |
| 2026.10.05 | ₩49,969 | ₩50,437 | ₩49,896 | ₩50,156 | +0.38% | 47.2만 |
| 2026.10.02 | ₩49,915 | ₩50,143 | ₩49,634 | ₩49,928 | +0.03% | 56.9만 |
| 2026.10.01 | ₩49,580 | ₩49,794 | ₩49,078 | ₩49,312 | -0.54% | 72.3만 |
| 2026.09.30 | ₩50,129 | ₩50,246 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,580 |
| -1.10% |
| 71.5만 |
| 2026.09.29 | ₩49,995 | ₩50,156 | ₩49,661 | ₩49,915 | -0.16% | 70만 |
|---|
| 2026.09.28 | ₩50,169 | ₩50,290 | ₩49,628 | ₩50,102 | -0.13% | 47.5만 |
|---|
| 2026.09.25 | ₩50,223 | ₩50,585 | ₩49,969 | ₩50,410 | +0.37% | 53.5만 |
|---|
| 2026.09.24 | ₩50,049 | ₩50,301 | ₩49,705 | ₩49,902 | -0.29% | 96.9만 |
|---|
| 2026.09.23 | ₩50,598 | ₩50,812 | ₩49,955 | ₩50,076 | -1.03% | 163.4만 |
|---|
| 2026.09.22 | ₩50,893 | ₩51,134 | ₩50,614 | ₩50,973 | +0.16% | 58.2만 |
|---|
| 2026.09.21 | ₩50,960 | ₩51,147 | ₩50,772 | ₩51,080 | +0.24% | 50.7만 |
|---|
| 2026.09.18 | ₩50,437 | ₩50,856 | ₩50,218 | ₩50,477 | +0.08% | 42만 |
|---|
| 2026.09.17 | ₩50,705 | ₩50,826 | ₩50,094 | ₩50,665 | -0.08% | 54.2만 |
|---|
| 2026.09.16 | ₩50,303 | ₩50,638 | ₩49,768 | ₩50,116 | -0.37% | 73.8만 |
|---|
| 2026.09.15 | ₩50,263 | ₩50,311 | ₩49,955 | ₩50,129 | -0.27% | 74.3만 |
|---|
| 2026.09.14 | ₩50,290 | ₩50,692 | ₩50,169 | ₩50,384 | +0.19% | 86.2만 |
|---|
| 2026.09.11 | ₩51,016 | ₩51,281 | ₩50,772 | ₩50,973 | -0.08% | 47.1만 |
|---|
| 2026.09.10 | ₩50,852 | ₩50,957 | ₩50,410 | ₩50,491 | -0.71% | 57.5만 |
|---|
| 2026.09.09 | ₩51,509 | ₩51,584 | ₩51,080 | ₩51,174 | -0.65% | 56.4만 |
|---|
| 2026.09.08 | ₩51,723 | ₩51,777 | ₩51,402 | ₩51,515 | -0.40% | 62.5만 |
|---|
| 2026.09.04 | ₩51,375 | ₩51,884 | ₩51,375 | ₩51,710 | +0.65% | 41만 |
|---|
| 2026.09.03 | ₩51,335 | ₩51,629 | ₩51,160 | ₩51,482 | +0.29% | 41.6만 |
|---|
| 2026.09.02 | ₩50,839 | ₩51,067 | ₩50,812 | ₩51,027 | +0.37% | 59.2만 |
|---|
| 2026.09.01 | ₩50,893 | ₩51,308 | ₩50,625 | ₩50,826 | -0.13% | 102.9만 |
|---|
| 2026.08.31 | ₩51,281 | ₩51,840 | ₩50,906 | ₩51,067 | -0.42% | 48.4만 |
|---|
| 2026.08.28 | ₩51,616 | ₩51,683 | ₩51,067 | ₩51,294 | -0.62% | 37만 |
|---|
| 2026.08.27 | ₩51,294 | ₩51,535 | ₩51,187 | ₩51,455 | +0.31% | 37.9만 |
|---|
| 2026.08.26 | ₩51,469 | ₩51,732 | ₩51,189 | ₩51,268 | -0.39% | 41.7만 |
|---|
| 2026.08.25 | ₩51,227 | ₩51,428 | ₩51,060 | ₩51,415 | +0.37% | 44.6만 |
|---|
| 2026.08.24 | ₩50,879 | ₩51,203 | ₩50,728 | ₩50,839 | -0.08% | 55.3만 |
|---|
| 2026.08.21 | ₩51,000 | ₩51,254 | ₩50,933 | ₩51,107 | +0.21% | 47.7만 |
|---|
| 2026.08.20 | ₩50,652 | ₩50,953 | ₩50,404 | ₩50,692 | +0.08% | 129.5만 |
|---|
| 2026.08.19 | ₩51,013 | ₩51,072 | ₩50,518 | ₩50,692 | -0.63% | 51.2만 |
|---|
| 2026.08.18 | ₩50,879 | ₩50,879 | ₩50,370 | ₩50,410 | -0.92% | 39.5만 |
|---|
| 2026.08.17 | ₩51,201 | ₩51,509 | ₩51,147 | ₩51,160 | -0.08% | 71.9만 |
|---|
| 2026.08.14 | ₩51,094 | ₩51,361 | ₩50,919 | ₩51,080 | -0.03% | 68.8만 |
|---|
| 2026.08.13 | ₩51,107 | ₩51,214 | ₩50,812 | ₩51,053 | -0.10% | 44.1만 |
|---|
| 2026.08.12 | ₩51,040 | ₩51,361 | ₩50,879 | ₩50,986 | -0.10% | 70.5만 |
|---|
| 2026.08.11 | ₩50,611 | ₩50,860 | ₩50,437 | ₩50,531 | -0.16% | 118.4만 |
|---|
| 2026.08.10 | ₩50,477 | ₩50,674 | ₩50,376 | ₩50,558 | +0.16% | 76.6만 |
|---|
| 2026.08.07 | ₩50,665 | ₩50,893 | ₩50,176 | ₩50,692 | +0.05% | 69.1만 |
|---|
| 2026.08.06 | ₩50,210 | ₩50,437 | ₩49,580 | ₩50,196 | -0.03% | 58.7만 |
|---|
| 2026.08.05 | ₩50,263 | ₩50,732 | ₩49,995 | ₩50,196 | -0.13% | 59.5만 |
|---|
| 2026.08.04 | ₩49,567 | ₩50,196 | ₩49,567 | ₩50,102 | +1.08% | 78.1만 |
|---|
| 2026.08.03 | ₩49,018 | ₩49,352 | ₩48,602 | ₩49,178 | +0.33% | 62.1만 |
|---|
| 2026.07.31 | ₩49,018 | ₩49,286 | ₩48,415 | ₩48,897 | -0.25% | 46.8만 |
|---|
| 2026.07.30 | ₩48,281 | ₩49,051 | ₩48,281 | ₩49,004 | +1.50% | 113.3만 |
|---|
| 2026.07.29 | ₩48,027 | ₩48,515 | ₩47,464 | ₩47,611 | -0.86% | 66.6만 |
|---|
| 2026.07.28 | ₩48,000 | ₩48,388 | ₩47,799 | ₩48,187 | +0.39% | 135.4만 |
|---|
| 2026.07.27 | ₩48,897 | ₩48,977 | ₩48,254 | ₩48,562 | -0.68% | 150.6만 |
|---|
| 2026.07.24 | ₩48,562 | ₩48,790 | ₩48,323 | ₩48,348 | -0.44% | 64.6만 |
|---|
| 2026.07.23 | ₩48,616 | ₩48,750 | ₩48,268 | ₩48,495 | -0.25% | 139.8만 |
|---|
| 2026.07.22 | ₩48,964 | ₩49,232 | ₩48,884 | ₩48,951 | -0.03% | 41.6만 |
|---|
| 2026.07.21 | ₩48,576 | ₩48,951 | ₩48,455 | ₩48,844 | +0.55% | 58.3만 |
|---|
| 2026.07.20 | ₩48,281 | ₩48,495 | ₩47,980 | ₩48,120 | -0.33% | 73.4만 |
|---|
| 2026.07.17 | ₩47,933 | ₩48,442 | ₩47,705 | ₩48,308 | +0.78% | 53만 |
|---|
| 2026.07.16 | ₩48,602 | ₩49,018 | ₩48,569 | ₩48,683 | +0.17% | 61.4만 |
|---|
| 2026.07.15 | ₩49,259 | ₩49,472 | ₩48,710 | ₩49,286 | +0.05% | 78.1만 |
|---|
| 2026.07.14 | ₩48,991 | ₩49,299 | ₩48,991 | ₩49,058 | +0.14% | 100.6만 |
|---|
| 2026.07.13 | ₩48,857 | ₩48,977 | ₩48,529 | ₩48,562 | -0.60% | 77.1만 |
|---|
| 2026.07.10 | ₩49,138 | ₩49,480 | ₩49,018 | ₩49,433 | +0.60% | 80.1만 |
|---|
| 2026.07.09 | ₩48,897 | ₩49,158 | ₩48,877 | ₩49,071 | +0.36% | 52.5만 |
|---|
| 2026.07.08 | ₩48,522 | ₩48,844 | ₩48,201 | ₩48,803 | +0.58% | 127.5만 |
|---|
| 2026.07.07 | ₩49,352 | ₩49,406 | ₩48,817 | ₩48,977 | -0.76% | 73.4만 |
|---|
| 2026.07.06 | ₩49,727 | ₩49,902 | ₩49,594 | ₩49,848 | +0.24% | 61.8만 |
|---|
| 2026.07.02 | ₩49,299 | ₩49,714 | ₩48,777 | ₩49,138 | -0.33% | 67.5만 |
|---|
| 2026.07.01 | ₩48,964 | ₩49,152 | ₩48,844 | ₩48,884 | -0.16% | 153.9만 |
|---|
| 2026.06.30 | ₩49,031 | ₩49,419 | ₩49,031 | ₩49,339 | +0.63% | 125.4만 |
|---|
| 2026.06.29 | ₩48,977 | ₩49,085 | ₩48,482 | ₩49,071 | +0.19% | 119.7만 |
|---|
| 2026.06.26 | ₩48,763 | ₩49,078 | ₩48,609 | ₩48,777 | +0.03% | 48.1만 |
|---|
| 2026.06.25 | ₩49,460 | ₩49,580 | ₩48,911 | ₩49,098 | -0.73% | 130만 |
|---|
| 2026.06.24 | ₩48,884 | ₩48,998 | ₩48,616 | ₩48,870 | -0.03% | 100.4만 |
|---|
| 2026.06.23 | ₩48,937 | ₩49,286 | ₩48,884 | ₩48,924 | -0.03% | 60.5만 |
|---|
| 2026.06.22 | ₩50,906 | ₩51,281 | ₩50,866 | ₩50,933 | +0.05% | 64.7만 |
|---|
| 2026.06.18 | ₩50,826 | ₩51,067 | ₩50,665 | ₩50,812 | -0.03% | 47만 |
|---|
| 2026.06.17 | ₩50,973 | ₩51,160 | ₩50,210 | ₩50,317 | -1.29% | 79.3만 |
|---|
| 2026.06.16 | ₩50,919 | ₩50,973 | ₩50,585 | ₩50,602 | -0.62% | 51.9만 |
|---|
| 2026.06.15 | ₩50,973 | ₩51,495 | ₩50,819 | ₩50,852 | -0.24% | 61.7만 |
|---|
| 2026.06.12 | ₩49,982 | ₩50,283 | ₩49,741 | ₩50,129 | +0.29% | 81.5만 |
|---|
| 2026.06.11 | ₩48,736 | ₩49,962 | ₩48,710 | ₩49,928 | +2.45% | 72.1만 |
|---|
| 2026.06.10 | ₩48,763 | ₩49,131 | ₩48,321 | ₩48,335 | -0.88% | 55.8만 |
|---|
| 2026.06.09 | ₩49,607 | ₩49,808 | ₩48,107 | ₩49,031 | -1.16% | 127만 |
|---|
| 2026.06.08 | ₩49,152 | ₩49,299 | ₩48,937 | ₩49,011 | -0.29% | 56.1만 |
|---|
| 2026.06.05 | ₩49,888 | ₩49,888 | ₩48,522 | ₩48,616 | -2.55% | 62.8만 |
|---|
| 2026.06.04 | ₩50,397 | ₩50,625 | ₩50,270 | ₩50,544 | +0.29% | 65.4만 |
|---|
| 2026.06.03 | ₩50,732 | ₩50,732 | ₩50,390 | ₩50,424 | -0.61% | 56.3만 |
|---|
| 2026.06.02 | ₩50,611 | ₩51,000 | ₩50,611 | ₩50,933 | +0.64% | 72.5만 |
|---|
| 2026.06.01 | ₩50,317 | ₩50,799 | ₩50,210 | ₩50,678 | +0.72% | 92.2만 |
|---|
| 2026.05.29 | ₩50,705 | ₩50,772 | ₩50,457 | ₩50,518 | -0.37% | 81.6만 |
|---|
| 2026.05.28 | ₩50,076 | ₩50,578 | ₩49,943 | ₩50,424 | +0.70% | 58.3만 |
|---|
| 2026.05.27 | ₩50,558 | ₩50,585 | ₩50,243 | ₩50,384 | -0.34% | 85.6만 |
|---|
| 2026.05.26 | ₩50,504 | ₩50,765 | ₩50,504 | ₩50,705 | +0.40% | 60.4만 |
|---|
| 2026.05.22 | ₩49,821 | ₩49,915 | ₩49,607 | ₩49,714 | -0.22% | 63.7만 |
|---|
| 2026.05.21 | ₩49,178 | ₩49,821 | ₩48,977 | ₩49,634 | +0.93% | 73.4만 |
|---|
| 2026.05.20 | ₩48,763 | ₩49,500 | ₩48,716 | ₩49,473 | +1.46% | 49.7만 |
|---|
| 2026.05.19 | ₩48,710 | ₩49,024 | ₩48,482 | ₩48,683 | -0.05% | 76.8만 |
|---|
| 2026.05.18 | ₩49,259 | ₩49,393 | ₩48,850 | ₩49,232 | -0.05% | 79.7만 |
|---|
| 2026.05.15 | ₩49,259 | ₩49,259 | ₩48,924 | ₩49,018 | -0.49% | 66.1만 |
|---|
| 2026.05.14 | ₩50,183 | ₩50,571 | ₩50,036 | ₩50,169 | -0.03% | 42.4만 |
|---|
| 2026.05.13 | ₩49,955 | ₩50,283 | ₩49,813 | ₩50,250 | +0.59% | 46.9만 |
|---|
| 2026.05.12 | ₩49,915 | ₩49,928 | ₩49,393 | ₩49,848 | -0.13% | 63.9만 |
|---|
| 2026.05.11 | ₩50,290 | ₩50,531 | ₩50,290 | ₩50,424 | +0.27% | 72.9만 |
|---|
| 2026.05.08 | ₩50,277 | ₩50,377 | ₩50,143 | ₩50,357 | +0.16% | 127.5만 |
|---|
| 2026.05.07 | ₩50,504 | ₩50,504 | ₩49,687 | ₩49,741 | -1.51% | 70.8만 |
|---|
| 2026.05.06 | ₩50,210 | ₩50,384 | ₩50,102 | ₩50,344 | +0.27% | 96만 |
|---|
| 2026.05.05 | ₩49,071 | ₩49,326 | ₩48,971 | ₩49,259 | +0.38% | 57.1만 |
|---|
| 2026.05.04 | ₩48,817 | ₩49,002 | ₩48,368 | ₩48,536 | -0.58% | 67.4만 |
|---|
| 2026.05.01 | ₩49,152 | ₩49,373 | ₩48,971 | ₩48,991 | -0.33% | 50만 |
|---|
| 2026.04.30 | ₩48,576 | ₩49,178 | ₩48,469 | ₩49,071 | +1.02% | 95.4만 |
|---|
| 2026.04.29 | ₩48,321 | ₩48,321 | ₩47,832 | ₩48,000 | -0.67% | 79만 |
|---|
| 2026.04.28 | ₩48,268 | ₩48,455 | ₩48,154 | ₩48,361 | +0.19% | 50.8만 |
|---|
| 2026.04.27 | ₩48,643 | ₩48,777 | ₩48,475 | ₩48,509 | -0.28% | 44.9만 |
|---|
| 2026.04.24 | ₩48,415 | ₩48,683 | ₩48,341 | ₩48,656 | +0.50% | 71.2만 |
|---|
| 2026.04.23 | ₩48,469 | ₩48,663 | ₩47,772 | ₩48,227 | -0.50% | 84.5만 |
|---|
| 2026.04.22 | ₩48,736 | ₩48,823 | ₩48,643 | ₩48,790 | +0.11% | 42.8만 |
|---|
| 2026.04.21 | ₩49,058 | ₩49,066 | ₩48,268 | ₩48,308 | -1.53% | 70.9만 |
|---|
| 2026.04.20 | ₩49,071 | ₩49,205 | ₩48,924 | ₩49,178 | +0.22% | 85.7만 |
|---|
| 2026.04.17 | ₩49,419 | ₩49,821 | ₩49,393 | ₩49,473 | +0.11% | 78.6만 |
|---|
| 2026.04.16 | ₩48,951 | ₩48,951 | ₩48,669 | ₩48,790 | -0.33% | 110.8만 |
|---|
| 2026.04.15 | ₩48,790 | ₩48,790 | ₩48,582 | ₩48,723 | -0.14% | 75.1만 |
|---|
| 2026.04.14 | ₩48,643 | ₩48,971 | ₩48,643 | ₩48,924 | +0.58% | 53.3만 |
|---|
| 2026.04.13 | ₩47,719 | ₩48,455 | ₩47,719 | ₩48,442 | +1.52% | 96.6만 |
|---|
| 2026.04.10 | ₩48,201 | ₩48,335 | ₩47,973 | ₩48,107 | -0.19% | 60만 |
|---|
| 2026.04.09 | ₩47,652 | ₩48,140 | ₩47,491 | ₩47,946 | +0.62% | 70.9만 |
|---|
| 2026.04.08 | ₩48,067 | ₩48,187 | ₩47,685 | ₩48,040 | -0.06% | 148.6만 |
|---|
| 2026.04.07 | ₩45,857 | ₩46,332 | ₩45,462 | ₩46,152 | +0.64% | 87.1만 |
|---|
| 2026.04.06 | ₩45,964 | ₩46,232 | ₩45,924 | ₩46,152 | +0.41% | 63.2만 |
|---|
| 2026.04.02 | ₩45,161 | ₩46,044 | ₩45,040 | ₩45,817 | +1.45% | 92.1만 |
|---|
| 2026.04.01 | ₩46,125 | ₩46,426 | ₩45,911 | ₩46,098 | -0.06% | 109.6만 |
|---|
| 2026.03.31 | ₩44,598 | ₩45,522 | ₩44,464 | ₩45,495 | +2.01% | 134.2만 |
|---|
| 2026.03.30 | ₩44,464 | ₩44,571 | ₩43,955 | ₩44,143 | -0.72% | 84.3만 |
|---|
| 2026.03.27 | ₩44,411 | ₩44,625 | ₩44,069 | ₩44,196 | -0.48% | 91.1만 |
|---|
| 2026.03.26 | ₩44,960 | ₩45,214 | ₩44,429 | ₩44,437 | -1.16% | 145.8만 |
|---|
| 2026.03.25 | ₩45,643 | ₩45,716 | ₩45,281 | ₩45,549 | -0.21% | 98.6만 |
|---|
| 2026.03.24 | ₩44,544 | ₩45,080 | ₩44,477 | ₩44,826 | +0.63% | 124.2만 |
|---|
| 2026.03.23 | ₩45,027 | ₩45,710 | ₩44,786 | ₩45,227 | +0.45% | 153.4만 |
|---|
| 2026.03.20 | ₩45,227 | ₩45,254 | ₩43,995 | ₩44,169 | -2.34% | 137.9만 |
|---|
| 2026.03.19 | ₩44,879 | ₩45,750 | ₩44,665 | ₩45,522 | +1.43% | 167.3만 |
|---|
| 2026.03.18 | ₩46,165 | ₩46,219 | ₩45,542 | ₩45,576 | -1.28% | 91.8만 |
|---|
| 2026.03.17 | ₩46,326 | ₩46,567 | ₩46,245 | ₩46,339 | +0.03% | 103.1만 |
|---|
| 2026.03.16 | ₩45,911 | ₩46,286 | ₩45,844 | ₩46,138 | +0.50% | 63.3만 |
|---|
| 2026.03.13 | ₩45,884 | ₩46,144 | ₩45,214 | ₩45,281 | -1.31% | 59.9만 |
|---|
| 2026.03.12 | ₩46,098 | ₩46,138 | ₩45,629 | ₩45,763 | -0.73% | 76.7만 |
|---|
| 2026.03.11 | ₩46,540 | ₩46,768 | ₩46,373 | ₩46,661 | +0.26% | 89.9만 |
|---|
| 2026.03.10 | ₩46,808 | ₩47,411 | ₩46,560 | ₩46,661 | -0.31% | 130.7만 |
|---|
| 2026.03.09 | ₩45,536 | ₩46,674 | ₩45,134 | ₩46,540 | +2.21% | 148.7만 |
|---|
| 2026.03.06 | ₩45,884 | ₩46,414 | ₩45,683 | ₩46,205 | +0.70% | 83.1만 |
|---|
| 2026.03.05 | ₩46,902 | ₩47,062 | ₩46,044 | ₩46,513 | -0.83% | 73.1만 |
|---|
| 2026.03.04 | ₩47,062 | ₩47,531 | ₩46,908 | ₩47,464 | +0.85% | 101.6만 |
|---|
| 2026.03.03 | ₩46,647 | ₩47,290 | ₩45,937 | ₩47,049 | +0.86% | 169.1만 |
|---|
| 2026.03.02 | ₩48,549 | ₩48,977 | ₩48,375 | ₩48,803 | +0.52% | 111.3만 |
|---|
| 2026.02.27 | ₩49,419 | ₩49,694 | ₩49,393 | ₩49,540 | +0.24% | 58.8만 |
|---|
| 2026.02.26 | ₩49,620 | ₩49,627 | ₩49,111 | ₩49,540 | -0.16% | 172.8만 |
|---|
| 2026.02.25 | ₩49,620 | ₩49,727 | ₩49,446 | ₩49,687 | +0.13% | 72.9만 |
|---|
| 2026.02.24 | ₩48,964 | ₩49,332 | ₩48,884 | ₩49,245 | +0.57% | 78.3만 |
|---|
| 2026.02.23 | ₩49,031 | ₩49,212 | ₩48,777 | ₩48,937 | -0.19% | 94.5만 |
|---|
| 2026.02.20 | ₩48,522 | ₩49,131 | ₩48,455 | ₩49,125 | +1.24% | 72.5만 |
|---|
| 2026.02.19 | ₩48,294 | ₩48,562 | ₩48,201 | ₩48,562 | +0.55% | 70.7만 |
|---|
| 2026.02.18 | ₩48,495 | ₩48,870 | ₩48,446 | ₩48,549 | +0.11% | 71.5만 |
|---|
| 2026.02.17 | ₩48,187 | ₩48,536 | ₩47,885 | ₩48,428 | +0.50% | 117.4만 |
|---|
| 2026.02.13 | ₩48,214 | ₩48,562 | ₩47,973 | ₩48,522 | +0.64% | 96.2만 |
|---|
| 2026.02.12 | ₩49,018 | ₩49,018 | ₩48,241 | ₩48,308 | -1.45% | 68.3만 |
|---|
| 2026.02.11 | ₩48,696 | ₩48,897 | ₩48,428 | ₩48,830 | +0.28% | 64.2만 |
|---|
| 2026.02.10 | ₩48,442 | ₩48,576 | ₩48,375 | ₩48,402 | -0.08% | 78.3만 |
|---|
| 2026.02.09 | ₩47,772 | ₩48,321 | ₩47,772 | ₩48,268 | +1.04% | 89.9만 |
|---|
| 2026.02.06 | ₩47,009 | ₩47,565 | ₩47,009 | ₩47,544 | +1.14% | 57만 |
|---|
| 2026.02.05 | ₩46,674 | ₩46,926 | ₩46,473 | ₩46,553 | -0.26% | 75.8만 |
|---|
| 2026.02.04 | ₩47,531 | ₩47,531 | ₩46,853 | ₩47,116 | -0.87% | 81.1만 |
|---|
| 2026.02.03 | ₩46,835 | ₩47,082 | ₩46,611 | ₩47,009 | +0.37% | 85.6만 |
|---|
| 2026.02.02 | ₩46,259 | ₩46,687 | ₩46,259 | ₩46,674 | +0.90% | 67.3만 |
|---|
| 2026.01.30 | ₩46,969 | ₩47,089 | ₩46,292 | ₩46,473 | -1.06% | 81.5만 |
|---|
| 2026.01.29 | ₩47,531 | ₩47,618 | ₩46,734 | ₩47,303 | -0.48% | 103.9만 |
|---|
| 2026.01.28 | ₩47,303 | ₩47,317 | ₩46,962 | ₩47,223 | -0.17% | 71.3만 |
|---|
| 2026.01.27 | ₩46,982 | ₩47,397 | ₩46,982 | ₩47,357 | +0.80% | 71.9만 |
|---|
| 2026.01.26 | ₩46,701 | ₩46,794 | ₩46,580 | ₩46,594 | -0.23% | 56.9만 |
|---|
| 2026.01.23 | ₩46,044 | ₩46,440 | ₩45,924 | ₩46,419 | +0.81% | 60.8만 |
|---|
| 2026.01.22 | ₩46,085 | ₩46,213 | ₩45,964 | ₩46,111 | +0.06% | 45만 |
|---|
| 2026.01.21 | ₩45,469 | ₩45,897 | ₩45,402 | ₩45,777 | +0.68% | 200.9만 |
|---|
| 2026.01.20 | ₩45,268 | ₩45,556 | ₩45,209 | ₩45,268 | 0.00% | 64.8만 |
|---|
| 2026.01.16 | ₩45,736 | ₩45,736 | ₩45,482 | ₩45,683 | -0.12% | 64만 |
|---|
| 2026.01.15 | ₩45,723 | ₩45,803 | ₩45,616 | ₩45,669 | -0.12% | 76.8만 |
|---|
| 2026.01.14 | ₩45,495 | ₩45,602 | ₩45,415 | ₩45,602 | +0.24% | 60.8만 |
|---|
| 2026.01.13 | ₩45,402 | ₩45,419 | ₩45,214 | ₩45,321 | -0.18% | 66.5만 |
|---|
| 2026.01.12 | ₩45,268 | ₩45,602 | ₩45,268 | ₩45,589 | +0.71% | 65.1만 |
|---|
| 2026.01.09 | ₩45,000 | ₩45,210 | ₩44,919 | ₩45,147 | +0.33% | 74.4만 |
|---|
| 2026.01.08 | ₩44,732 | ₩44,893 | ₩44,658 | ₩44,879 | +0.33% | 70.7만 |
|---|
| 2026.01.07 | ₩44,919 | ₩44,960 | ₩44,799 | ₩44,866 | -0.12% | 75.8만 |
|---|
| 2026.01.06 | ₩44,960 | ₩45,060 | ₩44,919 | ₩44,973 | +0.03% | 86.9만 |
|---|
| 2026.01.05 | ₩44,477 | ₩44,866 | ₩44,471 | ₩44,826 | +0.78% | 79.9만 |
|---|
| 2026.01.02 | ₩44,384 | ₩44,464 | ₩44,184 | ₩44,464 | +0.18% | 116.4만 |
|---|
| 2025.12.31 | ₩43,915 | ₩43,942 | ₩43,801 | ₩43,835 | -0.18% | 46.9만 |
|---|
| 2025.12.30 | ₩44,009 | ₩44,124 | ₩43,982 | ₩44,009 | 0.00% | 76.7만 |
|---|
| 2025.12.29 | ₩43,875 | ₩43,942 | ₩43,794 | ₩43,888 | +0.03% | 54.7만 |
|---|
| 2025.12.26 | ₩43,928 | ₩44,089 | ₩43,922 | ₩44,049 | +0.27% | 35.8만 |
|---|
| 2025.12.24 | ₩43,955 | ₩43,967 | ₩43,888 | ₩43,942 | -0.03% | 23.1만 |
|---|
| 2025.12.23 | ₩43,808 | ₩43,928 | ₩43,701 | ₩43,888 | +0.18% | 74.8만 |
|---|
| 2025.12.22 | ₩43,553 | ₩43,661 | ₩43,513 | ₩43,647 | +0.22% | 55.4만 |
|---|
| 2025.12.19 | ₩43,259 | ₩43,513 | ₩43,259 | ₩43,366 | +0.25% | 70.7만 |
|---|
| 2025.12.18 | ₩43,098 | ₩43,267 | ₩42,991 | ₩43,044 | -0.12% | 119.4만 |
|---|
| 2025.12.17 | ₩43,058 | ₩43,105 | ₩42,750 | ₩42,750 | -0.72% | 76.8만 |
|---|
| 2025.12.16 | ₩43,044 | ₩43,158 | ₩42,890 | ₩43,004 | -0.09% | 100만 |
|---|
| 2025.12.15 | ₩43,727 | ₩43,727 | ₩43,493 | ₩43,540 | -0.43% | 135.5만 |
|---|
| 2025.12.12 | ₩43,701 | ₩43,741 | ₩43,173 | ₩43,352 | -0.80% | 75.7만 |
|---|
| 2025.12.11 | ₩43,393 | ₩43,727 | ₩43,393 | ₩43,647 | +0.59% | 68.4만 |
|---|
| 2025.12.10 | ₩43,205 | ₩43,594 | ₩43,091 | ₩43,513 | +0.71% | 69.4만 |
|---|
| 2025.12.09 | ₩43,192 | ₩43,232 | ₩43,098 | ₩43,125 | -0.16% | 73.8만 |
|---|
| 2025.12.08 | ₩43,326 | ₩43,326 | ₩43,051 | ₩43,152 | -0.40% | 371.4만 |
|---|
| 2025.12.05 | ₩43,366 | ₩43,453 | ₩43,192 | ₩43,219 | -0.34% | 64.7만 |
|---|
| 2025.12.04 | ₩43,219 | ₩43,232 | ₩43,051 | ₩43,125 | -0.22% | 47.1만 |
|---|
| 2025.12.03 | ₩42,951 | ₩43,078 | ₩42,885 | ₩43,071 | +0.28% | 45.9만 |
|---|
| 2025.12.02 | ₩43,018 | ₩43,018 | ₩42,723 | ₩42,897 | -0.28% | 66.5만 |
|---|
| 2025.12.01 | ₩42,857 | ₩43,014 | ₩42,819 | ₩42,844 | -0.03% | 81.1만 |
|---|
| 2025.11.28 | ₩42,803 | ₩43,058 | ₩42,803 | ₩43,058 | +0.59% | 13.7만 |
|---|
| 2025.11.26 | ₩42,536 | ₩42,830 | ₩42,529 | ₩42,777 | +0.57% | 51.9만 |
|---|
| 2025.11.25 | ₩42,067 | ₩42,402 | ₩41,933 | ₩42,348 | +0.67% | 78.6만 |
|---|
| 2025.11.24 | ₩41,652 | ₩41,960 | ₩41,638 | ₩41,919 | +0.64% | 44.1만 |
|---|
| 2025.11.21 | ₩41,370 | ₩41,792 | ₩41,263 | ₩41,692 | +0.78% | 102.1만 |
|---|
| 2025.11.20 | ₩42,174 | ₩42,207 | ₩41,297 | ₩41,330 | -2.00% | 97.5만 |
|---|
| 2025.11.19 | ₩41,826 | ₩42,080 | ₩41,684 | ₩41,812 | -0.03% | 66.4만 |
|---|
| 2025.11.18 | ₩41,879 | ₩42,100 | ₩41,705 | ₩41,973 | +0.22% | 103.1만 |
|---|
| 2025.11.17 | ₩42,616 | ₩42,757 | ₩42,221 | ₩42,375 | -0.57% | 69.8만 |
|---|
| 2025.11.14 | ₩42,643 | ₩43,011 | ₩42,576 | ₩42,870 | +0.53% | 68.8만 |
|---|
| 2025.11.13 | ₩43,326 | ₩43,379 | ₩42,857 | ₩42,924 | -0.93% | 68.3만 |
|---|
| 2025.11.12 | ₩43,138 | ₩43,339 | ₩43,138 | ₩43,312 | +0.40% | 45.6만 |
|---|
| 2025.11.11 | ₩42,964 | ₩43,118 | ₩42,924 | ₩43,071 | +0.25% | 35.7만 |
|---|
| 2025.11.10 | ₩42,710 | ₩42,911 | ₩42,589 | ₩42,857 | +0.34% | 52만 |
|---|
| 2025.11.07 | ₩42,000 | ₩42,335 | ₩41,893 | ₩42,335 | +0.80% | 58.5만 |
|---|
| 2025.11.06 | ₩42,442 | ₩42,442 | ₩42,120 | ₩42,227 | -0.50% | 63.8만 |
|---|
| 2025.11.05 | ₩42,107 | ₩42,422 | ₩42,107 | ₩42,348 | +0.57% | 81.5만 |
|---|
| 2025.11.04 | ₩42,053 | ₩42,268 | ₩42,020 | ₩42,027 | -0.06% | 60.2만 |
|---|
| 2025.11.03 | ₩42,629 | ₩42,643 | ₩42,455 | ₩42,616 | -0.03% | 35.2만 |
|---|
| 2025.10.31 | ₩42,616 | ₩42,616 | ₩42,361 | ₩42,522 | -0.22% | 55.1만 |
|---|
| 2025.10.30 | ₩42,562 | ₩42,763 | ₩42,448 | ₩42,602 | +0.09% | 73만 |
|---|
| 2025.10.29 | ₩43,071 | ₩43,071 | ₩42,617 | ₩42,803 | -0.62% | 62.9만 |
|---|
| 2025.10.28 | ₩42,817 | ₩43,011 | ₩42,743 | ₩42,924 | +0.25% | 50만 |
|---|
| 2025.10.27 | ₩42,937 | ₩42,998 | ₩42,844 | ₩42,977 | +0.09% | 52.6만 |
|---|
| 2025.10.24 | ₩42,656 | ₩42,750 | ₩42,617 | ₩42,669 | +0.03% | 53.3만 |
|---|
| 2025.10.23 | ₩42,361 | ₩42,589 | ₩42,361 | ₩42,522 | +0.38% | 61.6만 |
|---|
| 2025.10.22 | ₩42,161 | ₩42,335 | ₩42,027 | ₩42,241 | +0.19% | 90.8만 |
|---|
| 2025.10.21 | ₩42,281 | ₩42,281 | ₩42,094 | ₩42,120 | -0.38% | 63만 |
|---|
| 2025.10.20 | ₩42,361 | ₩42,562 | ₩42,355 | ₩42,536 | +0.41% | 41.4만 |
|---|
| 2025.10.17 | ₩42,027 | ₩42,214 | ₩41,946 | ₩42,187 | +0.38% | 85.2만 |
|---|
| 2025.10.16 | ₩42,294 | ₩42,475 | ₩42,120 | ₩42,254 | -0.09% | 105.6만 |
|---|
| 2025.10.15 | ₩42,094 | ₩42,201 | ₩41,866 | ₩42,120 | +0.06% | 65.1만 |
|---|
| 2025.10.14 | ₩41,330 | ₩41,879 | ₩41,303 | ₩41,705 | +0.91% | 72.4만 |
|---|
| 2025.10.13 | ₩41,678 | ₩41,853 | ₩41,598 | ₩41,772 | +0.22% | 56.1만 |
|---|
| 2025.10.10 | ₩42,040 | ₩42,067 | ₩41,054 | ₩41,129 | -2.17% | 73.6만 |
|---|