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 | ₩49,643 | ₩49,737 | ₩49,382 | ₩49,657 | +0.03% | 62.5만 |
| 2026.10.08 | ₩49,335 | ₩49,509 | ₩49,054 | ₩49,282 | -0.11% | 42.8만 |
| 2026.10.07 | ₩49,684 | ₩49,804 | ₩49,350 | ₩49,657 | -0.05% | 100.8만 |
| 2026.10.06 | ₩50,407 | ₩50,487 | ₩50,139 | ₩50,273 | -0.27% | 49.7만 |
| 2026.10.05 | ₩49,965 | ₩50,434 | ₩49,892 | ₩50,152 | +0.38% | 47.2만 |
| 2026.10.02 | ₩49,911 | ₩50,139 | ₩49,630 | ₩49,925 | +0.03% | 56.9만 |
| 2026.10.01 | ₩49,576 | ₩49,791 | ₩49,074 | ₩49,309 | -0.54% | 72.3만 |
| 2026.09.30 | ₩50,126 | ₩50,242 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,576 |
| -1.10% |
| 71.5만 |
| 2026.09.29 | ₩49,992 | ₩50,152 | ₩49,657 | ₩49,911 | -0.16% | 70만 |
|---|
| 2026.09.28 | ₩50,166 | ₩50,286 | ₩49,625 | ₩50,099 | -0.13% | 47.5만 |
|---|
| 2026.09.25 | ₩50,219 | ₩50,581 | ₩49,965 | ₩50,407 | +0.37% | 53.5만 |
|---|
| 2026.09.24 | ₩50,045 | ₩50,297 | ₩49,701 | ₩49,898 | -0.29% | 96.9만 |
|---|
| 2026.09.23 | ₩50,594 | ₩50,808 | ₩49,951 | ₩50,072 | -1.03% | 163.4만 |
|---|
| 2026.09.22 | ₩50,889 | ₩51,130 | ₩50,610 | ₩50,969 | +0.16% | 58.2만 |
|---|
| 2026.09.21 | ₩50,956 | ₩51,143 | ₩50,768 | ₩51,076 | +0.24% | 50.7만 |
|---|
| 2026.09.18 | ₩50,434 | ₩50,853 | ₩50,214 | ₩50,474 | +0.08% | 42만 |
|---|
| 2026.09.17 | ₩50,701 | ₩50,822 | ₩50,091 | ₩50,661 | -0.08% | 54.2만 |
|---|
| 2026.09.16 | ₩50,300 | ₩50,634 | ₩49,764 | ₩50,112 | -0.37% | 73.8만 |
|---|
| 2026.09.15 | ₩50,259 | ₩50,308 | ₩49,951 | ₩50,126 | -0.27% | 74.3만 |
|---|
| 2026.09.14 | ₩50,286 | ₩50,688 | ₩50,166 | ₩50,380 | +0.19% | 86.2만 |
|---|
| 2026.09.11 | ₩51,012 | ₩51,277 | ₩50,768 | ₩50,969 | -0.08% | 47.1만 |
|---|
| 2026.09.10 | ₩50,849 | ₩50,953 | ₩50,407 | ₩50,487 | -0.71% | 57.5만 |
|---|
| 2026.09.09 | ₩51,505 | ₩51,580 | ₩51,076 | ₩51,170 | -0.65% | 56.4만 |
|---|
| 2026.09.08 | ₩51,719 | ₩51,773 | ₩51,398 | ₩51,512 | -0.40% | 62.5만 |
|---|
| 2026.09.04 | ₩51,371 | ₩51,880 | ₩51,371 | ₩51,706 | +0.65% | 41만 |
|---|
| 2026.09.03 | ₩51,331 | ₩51,625 | ₩51,157 | ₩51,478 | +0.29% | 41.6만 |
|---|
| 2026.09.02 | ₩50,835 | ₩51,063 | ₩50,808 | ₩51,023 | +0.37% | 59.2만 |
|---|
| 2026.09.01 | ₩50,889 | ₩51,304 | ₩50,621 | ₩50,822 | -0.13% | 102.9만 |
|---|
| 2026.08.31 | ₩51,277 | ₩51,836 | ₩50,902 | ₩51,063 | -0.42% | 48.4만 |
|---|
| 2026.08.28 | ₩51,612 | ₩51,679 | ₩51,063 | ₩51,291 | -0.62% | 37만 |
|---|
| 2026.08.27 | ₩51,291 | ₩51,532 | ₩51,183 | ₩51,451 | +0.31% | 37.9만 |
|---|
| 2026.08.26 | ₩51,465 | ₩51,729 | ₩51,185 | ₩51,264 | -0.39% | 41.7만 |
|---|
| 2026.08.25 | ₩51,224 | ₩51,425 | ₩51,056 | ₩51,411 | +0.37% | 44.6만 |
|---|
| 2026.08.24 | ₩50,875 | ₩51,200 | ₩50,724 | ₩50,835 | -0.08% | 55.3만 |
|---|
| 2026.08.21 | ₩50,996 | ₩51,250 | ₩50,929 | ₩51,103 | +0.21% | 47.7만 |
|---|
| 2026.08.20 | ₩50,648 | ₩50,949 | ₩50,400 | ₩50,688 | +0.08% | 129.5만 |
|---|
| 2026.08.19 | ₩51,009 | ₩51,068 | ₩50,514 | ₩50,688 | -0.63% | 51.2만 |
|---|
| 2026.08.18 | ₩50,875 | ₩50,875 | ₩50,367 | ₩50,407 | -0.92% | 39.5만 |
|---|
| 2026.08.17 | ₩51,197 | ₩51,505 | ₩51,143 | ₩51,157 | -0.08% | 71.9만 |
|---|
| 2026.08.14 | ₩51,090 | ₩51,358 | ₩50,916 | ₩51,076 | -0.03% | 68.8만 |
|---|
| 2026.08.13 | ₩51,103 | ₩51,210 | ₩50,808 | ₩51,050 | -0.10% | 44.1만 |
|---|
| 2026.08.12 | ₩51,036 | ₩51,358 | ₩50,875 | ₩50,983 | -0.10% | 70.5만 |
|---|
| 2026.08.11 | ₩50,608 | ₩50,857 | ₩50,434 | ₩50,527 | -0.16% | 118.4만 |
|---|
| 2026.08.10 | ₩50,474 | ₩50,671 | ₩50,372 | ₩50,554 | +0.16% | 76.6만 |
|---|
| 2026.08.07 | ₩50,661 | ₩50,889 | ₩50,172 | ₩50,688 | +0.05% | 69.1만 |
|---|
| 2026.08.06 | ₩50,206 | ₩50,434 | ₩49,576 | ₩50,192 | -0.03% | 58.7만 |
|---|
| 2026.08.05 | ₩50,259 | ₩50,728 | ₩49,992 | ₩50,192 | -0.13% | 59.5만 |
|---|
| 2026.08.04 | ₩49,563 | ₩50,192 | ₩49,563 | ₩50,099 | +1.08% | 78.1만 |
|---|
| 2026.08.03 | ₩49,014 | ₩49,349 | ₩48,599 | ₩49,175 | +0.33% | 62.1만 |
|---|
| 2026.07.31 | ₩49,014 | ₩49,282 | ₩48,411 | ₩48,893 | -0.25% | 46.8만 |
|---|
| 2026.07.30 | ₩48,277 | ₩49,047 | ₩48,277 | ₩49,001 | +1.50% | 113.3만 |
|---|
| 2026.07.29 | ₩48,023 | ₩48,512 | ₩47,461 | ₩47,608 | -0.86% | 66.6만 |
|---|
| 2026.07.28 | ₩47,996 | ₩48,385 | ₩47,795 | ₩48,184 | +0.39% | 135.4만 |
|---|
| 2026.07.27 | ₩48,893 | ₩48,974 | ₩48,251 | ₩48,559 | -0.68% | 150.6만 |
|---|
| 2026.07.24 | ₩48,559 | ₩48,786 | ₩48,319 | ₩48,344 | -0.44% | 64.6만 |
|---|
| 2026.07.23 | ₩48,612 | ₩48,746 | ₩48,264 | ₩48,492 | -0.25% | 139.8만 |
|---|
| 2026.07.22 | ₩48,960 | ₩49,228 | ₩48,880 | ₩48,947 | -0.03% | 41.6만 |
|---|
| 2026.07.21 | ₩48,572 | ₩48,947 | ₩48,452 | ₩48,840 | +0.55% | 58.3만 |
|---|
| 2026.07.20 | ₩48,277 | ₩48,492 | ₩47,976 | ₩48,117 | -0.33% | 73.4만 |
|---|
| 2026.07.17 | ₩47,929 | ₩48,438 | ₩47,702 | ₩48,304 | +0.78% | 53만 |
|---|
| 2026.07.16 | ₩48,599 | ₩49,014 | ₩48,565 | ₩48,679 | +0.17% | 61.4만 |
|---|
| 2026.07.15 | ₩49,255 | ₩49,468 | ₩48,706 | ₩49,282 | +0.05% | 78.1만 |
|---|
| 2026.07.14 | ₩48,987 | ₩49,295 | ₩48,987 | ₩49,054 | +0.14% | 100.6만 |
|---|
| 2026.07.13 | ₩48,853 | ₩48,974 | ₩48,525 | ₩48,559 | -0.60% | 77.1만 |
|---|
| 2026.07.10 | ₩49,135 | ₩49,476 | ₩49,014 | ₩49,429 | +0.60% | 80.1만 |
|---|
| 2026.07.09 | ₩48,893 | ₩49,155 | ₩48,873 | ₩49,068 | +0.36% | 52.5만 |
|---|
| 2026.07.08 | ₩48,518 | ₩48,840 | ₩48,197 | ₩48,800 | +0.58% | 127.5만 |
|---|
| 2026.07.07 | ₩49,349 | ₩49,402 | ₩48,813 | ₩48,974 | -0.76% | 73.4만 |
|---|
| 2026.07.06 | ₩49,724 | ₩49,898 | ₩49,590 | ₩49,844 | +0.24% | 61.8만 |
|---|
| 2026.07.02 | ₩49,295 | ₩49,710 | ₩48,773 | ₩49,135 | -0.33% | 67.5만 |
|---|
| 2026.07.01 | ₩48,960 | ₩49,148 | ₩48,840 | ₩48,880 | -0.16% | 153.9만 |
|---|
| 2026.06.30 | ₩49,027 | ₩49,416 | ₩49,027 | ₩49,335 | +0.63% | 125.4만 |
|---|
| 2026.06.29 | ₩48,974 | ₩49,081 | ₩48,478 | ₩49,068 | +0.19% | 119.7만 |
|---|
| 2026.06.26 | ₩48,760 | ₩49,074 | ₩48,606 | ₩48,773 | +0.03% | 48.1만 |
|---|
| 2026.06.25 | ₩49,456 | ₩49,576 | ₩48,907 | ₩49,094 | -0.73% | 130만 |
|---|
| 2026.06.24 | ₩48,880 | ₩48,994 | ₩48,612 | ₩48,867 | -0.03% | 100.4만 |
|---|
| 2026.06.23 | ₩48,934 | ₩49,282 | ₩48,880 | ₩48,920 | -0.03% | 60.5만 |
|---|
| 2026.06.22 | ₩50,902 | ₩51,277 | ₩50,862 | ₩50,929 | +0.05% | 64.7만 |
|---|
| 2026.06.18 | ₩50,822 | ₩51,063 | ₩50,661 | ₩50,808 | -0.03% | 47만 |
|---|
| 2026.06.17 | ₩50,969 | ₩51,157 | ₩50,206 | ₩50,313 | -1.29% | 79.3만 |
|---|
| 2026.06.16 | ₩50,916 | ₩50,969 | ₩50,581 | ₩50,598 | -0.62% | 51.9만 |
|---|
| 2026.06.15 | ₩50,969 | ₩51,491 | ₩50,815 | ₩50,849 | -0.24% | 61.7만 |
|---|
| 2026.06.12 | ₩49,978 | ₩50,280 | ₩49,737 | ₩50,126 | +0.29% | 81.5만 |
|---|
| 2026.06.11 | ₩48,733 | ₩49,958 | ₩48,706 | ₩49,925 | +2.45% | 72.1만 |
|---|
| 2026.06.10 | ₩48,760 | ₩49,128 | ₩48,318 | ₩48,331 | -0.88% | 55.8만 |
|---|
| 2026.06.09 | ₩49,603 | ₩49,804 | ₩48,103 | ₩49,027 | -1.16% | 127만 |
|---|
| 2026.06.08 | ₩49,148 | ₩49,295 | ₩48,934 | ₩49,007 | -0.29% | 56.1만 |
|---|
| 2026.06.05 | ₩49,884 | ₩49,884 | ₩48,518 | ₩48,612 | -2.55% | 62.8만 |
|---|
| 2026.06.04 | ₩50,393 | ₩50,621 | ₩50,266 | ₩50,541 | +0.29% | 65.4만 |
|---|
| 2026.06.03 | ₩50,728 | ₩50,728 | ₩50,387 | ₩50,420 | -0.61% | 56.3만 |
|---|
| 2026.06.02 | ₩50,608 | ₩50,996 | ₩50,608 | ₩50,929 | +0.64% | 72.5만 |
|---|
| 2026.06.01 | ₩50,313 | ₩50,795 | ₩50,206 | ₩50,675 | +0.72% | 92.2만 |
|---|
| 2026.05.29 | ₩50,701 | ₩50,768 | ₩50,454 | ₩50,514 | -0.37% | 81.6만 |
|---|
| 2026.05.28 | ₩50,072 | ₩50,574 | ₩49,939 | ₩50,420 | +0.70% | 58.3만 |
|---|
| 2026.05.27 | ₩50,554 | ₩50,581 | ₩50,239 | ₩50,380 | -0.34% | 85.6만 |
|---|
| 2026.05.26 | ₩50,500 | ₩50,762 | ₩50,500 | ₩50,701 | +0.40% | 60.4만 |
|---|
| 2026.05.22 | ₩49,817 | ₩49,911 | ₩49,603 | ₩49,710 | -0.22% | 63.7만 |
|---|
| 2026.05.21 | ₩49,175 | ₩49,817 | ₩48,974 | ₩49,630 | +0.93% | 73.4만 |
|---|
| 2026.05.20 | ₩48,760 | ₩49,496 | ₩48,713 | ₩49,469 | +1.46% | 49.7만 |
|---|
| 2026.05.19 | ₩48,706 | ₩49,021 | ₩48,478 | ₩48,679 | -0.05% | 76.8만 |
|---|
| 2026.05.18 | ₩49,255 | ₩49,389 | ₩48,847 | ₩49,228 | -0.05% | 79.7만 |
|---|
| 2026.05.15 | ₩49,255 | ₩49,255 | ₩48,920 | ₩49,014 | -0.49% | 66.1만 |
|---|
| 2026.05.14 | ₩50,179 | ₩50,567 | ₩50,032 | ₩50,166 | -0.03% | 42.4만 |
|---|
| 2026.05.13 | ₩49,951 | ₩50,280 | ₩49,809 | ₩50,246 | +0.59% | 46.9만 |
|---|
| 2026.05.12 | ₩49,911 | ₩49,925 | ₩49,389 | ₩49,844 | -0.13% | 63.9만 |
|---|
| 2026.05.11 | ₩50,286 | ₩50,527 | ₩50,286 | ₩50,420 | +0.27% | 72.9만 |
|---|
| 2026.05.08 | ₩50,273 | ₩50,373 | ₩50,139 | ₩50,353 | +0.16% | 127.5만 |
|---|
| 2026.05.07 | ₩50,500 | ₩50,500 | ₩49,684 | ₩49,737 | -1.51% | 70.8만 |
|---|
| 2026.05.06 | ₩50,206 | ₩50,380 | ₩50,099 | ₩50,340 | +0.27% | 96만 |
|---|
| 2026.05.05 | ₩49,068 | ₩49,322 | ₩48,967 | ₩49,255 | +0.38% | 57.1만 |
|---|
| 2026.05.04 | ₩48,813 | ₩48,998 | ₩48,364 | ₩48,532 | -0.58% | 67.4만 |
|---|
| 2026.05.01 | ₩49,148 | ₩49,369 | ₩48,967 | ₩48,987 | -0.33% | 50만 |
|---|
| 2026.04.30 | ₩48,572 | ₩49,175 | ₩48,465 | ₩49,068 | +1.02% | 95.4만 |
|---|
| 2026.04.29 | ₩48,318 | ₩48,318 | ₩47,829 | ₩47,996 | -0.67% | 79만 |
|---|
| 2026.04.28 | ₩48,264 | ₩48,452 | ₩48,150 | ₩48,358 | +0.19% | 50.8만 |
|---|
| 2026.04.27 | ₩48,639 | ₩48,773 | ₩48,472 | ₩48,505 | -0.28% | 44.9만 |
|---|
| 2026.04.24 | ₩48,411 | ₩48,679 | ₩48,338 | ₩48,652 | +0.50% | 71.2만 |
|---|
| 2026.04.23 | ₩48,465 | ₩48,659 | ₩47,769 | ₩48,224 | -0.50% | 84.5만 |
|---|
| 2026.04.22 | ₩48,733 | ₩48,820 | ₩48,639 | ₩48,786 | +0.11% | 42.8만 |
|---|
| 2026.04.21 | ₩49,054 | ₩49,062 | ₩48,264 | ₩48,304 | -1.53% | 70.9만 |
|---|
| 2026.04.20 | ₩49,068 | ₩49,201 | ₩48,920 | ₩49,175 | +0.22% | 85.7만 |
|---|
| 2026.04.17 | ₩49,416 | ₩49,817 | ₩49,389 | ₩49,469 | +0.11% | 78.6만 |
|---|
| 2026.04.16 | ₩48,947 | ₩48,947 | ₩48,666 | ₩48,786 | -0.33% | 110.8만 |
|---|
| 2026.04.15 | ₩48,786 | ₩48,786 | ₩48,579 | ₩48,719 | -0.14% | 75.1만 |
|---|
| 2026.04.14 | ₩48,639 | ₩48,967 | ₩48,639 | ₩48,920 | +0.58% | 53.3만 |
|---|
| 2026.04.13 | ₩47,715 | ₩48,452 | ₩47,715 | ₩48,438 | +1.52% | 96.6만 |
|---|
| 2026.04.10 | ₩48,197 | ₩48,331 | ₩47,969 | ₩48,103 | -0.19% | 60만 |
|---|
| 2026.04.09 | ₩47,648 | ₩48,137 | ₩47,487 | ₩47,943 | +0.62% | 70.9만 |
|---|
| 2026.04.08 | ₩48,063 | ₩48,184 | ₩47,682 | ₩48,036 | -0.06% | 148.6만 |
|---|
| 2026.04.07 | ₩45,854 | ₩46,329 | ₩45,458 | ₩46,148 | +0.64% | 87.1만 |
|---|
| 2026.04.06 | ₩45,961 | ₩46,228 | ₩45,920 | ₩46,148 | +0.41% | 63.2만 |
|---|
| 2026.04.02 | ₩45,157 | ₩46,041 | ₩45,037 | ₩45,813 | +1.45% | 92.1만 |
|---|
| 2026.04.01 | ₩46,121 | ₩46,423 | ₩45,907 | ₩46,095 | -0.06% | 109.6만 |
|---|
| 2026.03.31 | ₩44,595 | ₩45,519 | ₩44,461 | ₩45,492 | +2.01% | 134.2만 |
|---|
| 2026.03.30 | ₩44,461 | ₩44,568 | ₩43,952 | ₩44,139 | -0.72% | 84.3만 |
|---|
| 2026.03.27 | ₩44,407 | ₩44,621 | ₩44,066 | ₩44,193 | -0.48% | 91.1만 |
|---|
| 2026.03.26 | ₩44,956 | ₩45,211 | ₩44,426 | ₩44,434 | -1.16% | 145.8만 |
|---|
| 2026.03.25 | ₩45,639 | ₩45,713 | ₩45,278 | ₩45,546 | -0.21% | 98.6만 |
|---|
| 2026.03.24 | ₩44,541 | ₩45,077 | ₩44,474 | ₩44,822 | +0.63% | 124.2만 |
|---|
| 2026.03.23 | ₩45,023 | ₩45,706 | ₩44,782 | ₩45,224 | +0.45% | 153.4만 |
|---|
| 2026.03.20 | ₩45,224 | ₩45,251 | ₩43,992 | ₩44,166 | -2.34% | 137.9만 |
|---|
| 2026.03.19 | ₩44,876 | ₩45,746 | ₩44,662 | ₩45,519 | +1.43% | 167.3만 |
|---|
| 2026.03.18 | ₩46,162 | ₩46,215 | ₩45,539 | ₩45,572 | -1.28% | 91.8만 |
|---|
| 2026.03.17 | ₩46,322 | ₩46,563 | ₩46,242 | ₩46,336 | +0.03% | 103.1만 |
|---|
| 2026.03.16 | ₩45,907 | ₩46,282 | ₩45,840 | ₩46,135 | +0.50% | 63.3만 |
|---|
| 2026.03.13 | ₩45,880 | ₩46,140 | ₩45,211 | ₩45,278 | -1.31% | 59.9만 |
|---|
| 2026.03.12 | ₩46,095 | ₩46,135 | ₩45,626 | ₩45,760 | -0.73% | 76.7만 |
|---|
| 2026.03.11 | ₩46,537 | ₩46,764 | ₩46,369 | ₩46,657 | +0.26% | 89.9만 |
|---|
| 2026.03.10 | ₩46,804 | ₩47,407 | ₩46,557 | ₩46,657 | -0.31% | 130.7만 |
|---|
| 2026.03.09 | ₩45,532 | ₩46,670 | ₩45,130 | ₩46,537 | +2.21% | 148.7만 |
|---|
| 2026.03.06 | ₩45,880 | ₩46,411 | ₩45,679 | ₩46,202 | +0.70% | 83.1만 |
|---|
| 2026.03.05 | ₩46,898 | ₩47,059 | ₩46,041 | ₩46,510 | -0.83% | 73.1만 |
|---|
| 2026.03.04 | ₩47,059 | ₩47,528 | ₩46,905 | ₩47,461 | +0.85% | 101.6만 |
|---|
| 2026.03.03 | ₩46,644 | ₩47,286 | ₩45,934 | ₩47,045 | +0.86% | 169.1만 |
|---|
| 2026.03.02 | ₩48,545 | ₩48,974 | ₩48,371 | ₩48,800 | +0.52% | 111.3만 |
|---|
| 2026.02.27 | ₩49,416 | ₩49,690 | ₩49,389 | ₩49,536 | +0.24% | 58.8만 |
|---|
| 2026.02.26 | ₩49,617 | ₩49,623 | ₩49,108 | ₩49,536 | -0.16% | 172.8만 |
|---|
| 2026.02.25 | ₩49,617 | ₩49,724 | ₩49,443 | ₩49,684 | +0.13% | 72.9만 |
|---|
| 2026.02.24 | ₩48,960 | ₩49,329 | ₩48,880 | ₩49,242 | +0.57% | 78.3만 |
|---|
| 2026.02.23 | ₩49,027 | ₩49,208 | ₩48,773 | ₩48,934 | -0.19% | 94.5만 |
|---|
| 2026.02.20 | ₩48,518 | ₩49,128 | ₩48,452 | ₩49,121 | +1.24% | 72.5만 |
|---|
| 2026.02.19 | ₩48,291 | ₩48,559 | ₩48,197 | ₩48,559 | +0.55% | 70.7만 |
|---|
| 2026.02.18 | ₩48,492 | ₩48,867 | ₩48,442 | ₩48,545 | +0.11% | 71.5만 |
|---|
| 2026.02.17 | ₩48,184 | ₩48,532 | ₩47,881 | ₩48,425 | +0.50% | 117.4만 |
|---|
| 2026.02.13 | ₩48,210 | ₩48,559 | ₩47,969 | ₩48,518 | +0.64% | 96.2만 |
|---|
| 2026.02.12 | ₩49,014 | ₩49,014 | ₩48,237 | ₩48,304 | -1.45% | 68.3만 |
|---|
| 2026.02.11 | ₩48,693 | ₩48,893 | ₩48,425 | ₩48,827 | +0.28% | 64.2만 |
|---|
| 2026.02.10 | ₩48,438 | ₩48,572 | ₩48,371 | ₩48,398 | -0.08% | 78.3만 |
|---|
| 2026.02.09 | ₩47,769 | ₩48,318 | ₩47,769 | ₩48,264 | +1.04% | 89.9만 |
|---|
| 2026.02.06 | ₩47,005 | ₩47,561 | ₩47,005 | ₩47,541 | +1.14% | 57만 |
|---|
| 2026.02.05 | ₩46,670 | ₩46,922 | ₩46,470 | ₩46,550 | -0.26% | 75.8만 |
|---|
| 2026.02.04 | ₩47,528 | ₩47,528 | ₩46,850 | ₩47,112 | -0.87% | 81.1만 |
|---|
| 2026.02.03 | ₩46,831 | ₩47,079 | ₩46,607 | ₩47,005 | +0.37% | 85.6만 |
|---|
| 2026.02.02 | ₩46,255 | ₩46,684 | ₩46,255 | ₩46,670 | +0.90% | 67.3만 |
|---|
| 2026.01.30 | ₩46,965 | ₩47,086 | ₩46,289 | ₩46,470 | -1.06% | 81.5만 |
|---|
| 2026.01.29 | ₩47,528 | ₩47,615 | ₩46,731 | ₩47,300 | -0.48% | 103.9만 |
|---|
| 2026.01.28 | ₩47,300 | ₩47,313 | ₩46,958 | ₩47,219 | -0.17% | 71.3만 |
|---|
| 2026.01.27 | ₩46,978 | ₩47,394 | ₩46,978 | ₩47,353 | +0.80% | 71.9만 |
|---|
| 2026.01.26 | ₩46,697 | ₩46,791 | ₩46,577 | ₩46,590 | -0.23% | 56.9만 |
|---|
| 2026.01.23 | ₩46,041 | ₩46,436 | ₩45,920 | ₩46,416 | +0.81% | 60.8만 |
|---|
| 2026.01.22 | ₩46,081 | ₩46,210 | ₩45,961 | ₩46,108 | +0.06% | 45만 |
|---|
| 2026.01.21 | ₩45,465 | ₩45,894 | ₩45,398 | ₩45,773 | +0.68% | 200.9만 |
|---|
| 2026.01.20 | ₩45,264 | ₩45,552 | ₩45,205 | ₩45,264 | 0.00% | 64.8만 |
|---|
| 2026.01.16 | ₩45,733 | ₩45,733 | ₩45,479 | ₩45,679 | -0.12% | 64만 |
|---|
| 2026.01.15 | ₩45,720 | ₩45,800 | ₩45,612 | ₩45,666 | -0.12% | 76.8만 |
|---|
| 2026.01.14 | ₩45,492 | ₩45,599 | ₩45,412 | ₩45,599 | +0.24% | 60.8만 |
|---|
| 2026.01.13 | ₩45,398 | ₩45,416 | ₩45,211 | ₩45,318 | -0.18% | 66.5만 |
|---|
| 2026.01.12 | ₩45,264 | ₩45,599 | ₩45,264 | ₩45,586 | +0.71% | 65.1만 |
|---|
| 2026.01.09 | ₩44,996 | ₩45,207 | ₩44,916 | ₩45,144 | +0.33% | 74.4만 |
|---|
| 2026.01.08 | ₩44,729 | ₩44,889 | ₩44,655 | ₩44,876 | +0.33% | 70.7만 |
|---|
| 2026.01.07 | ₩44,916 | ₩44,956 | ₩44,796 | ₩44,863 | -0.12% | 75.8만 |
|---|
| 2026.01.06 | ₩44,956 | ₩45,057 | ₩44,916 | ₩44,970 | +0.03% | 86.9만 |
|---|
| 2026.01.05 | ₩44,474 | ₩44,863 | ₩44,467 | ₩44,822 | +0.78% | 79.9만 |
|---|
| 2026.01.02 | ₩44,380 | ₩44,461 | ₩44,181 | ₩44,461 | +0.18% | 116.4만 |
|---|
| 2025.12.31 | ₩43,912 | ₩43,938 | ₩43,798 | ₩43,831 | -0.18% | 46.9만 |
|---|
| 2025.12.30 | ₩44,005 | ₩44,121 | ₩43,979 | ₩44,005 | 0.00% | 76.7만 |
|---|
| 2025.12.29 | ₩43,872 | ₩43,938 | ₩43,791 | ₩43,885 | +0.03% | 54.7만 |
|---|
| 2025.12.26 | ₩43,925 | ₩44,086 | ₩43,918 | ₩44,046 | +0.27% | 35.8만 |
|---|
| 2025.12.24 | ₩43,952 | ₩43,964 | ₩43,885 | ₩43,938 | -0.03% | 23.1만 |
|---|
| 2025.12.23 | ₩43,805 | ₩43,925 | ₩43,697 | ₩43,885 | +0.18% | 74.8만 |
|---|
| 2025.12.22 | ₩43,550 | ₩43,657 | ₩43,510 | ₩43,644 | +0.22% | 55.4만 |
|---|
| 2025.12.19 | ₩43,256 | ₩43,510 | ₩43,256 | ₩43,363 | +0.25% | 70.7만 |
|---|
| 2025.12.18 | ₩43,095 | ₩43,264 | ₩42,988 | ₩43,041 | -0.12% | 119.4만 |
|---|
| 2025.12.17 | ₩43,055 | ₩43,102 | ₩42,747 | ₩42,747 | -0.72% | 76.8만 |
|---|
| 2025.12.16 | ₩43,041 | ₩43,155 | ₩42,887 | ₩43,001 | -0.09% | 100만 |
|---|
| 2025.12.15 | ₩43,724 | ₩43,724 | ₩43,490 | ₩43,537 | -0.43% | 135.5만 |
|---|
| 2025.12.12 | ₩43,697 | ₩43,738 | ₩43,170 | ₩43,349 | -0.80% | 75.7만 |
|---|
| 2025.12.11 | ₩43,389 | ₩43,724 | ₩43,389 | ₩43,644 | +0.59% | 68.4만 |
|---|
| 2025.12.10 | ₩43,202 | ₩43,590 | ₩43,088 | ₩43,510 | +0.71% | 69.4만 |
|---|
| 2025.12.09 | ₩43,189 | ₩43,229 | ₩43,095 | ₩43,122 | -0.16% | 73.8만 |
|---|
| 2025.12.08 | ₩43,322 | ₩43,322 | ₩43,048 | ₩43,148 | -0.40% | 371.4만 |
|---|
| 2025.12.05 | ₩43,363 | ₩43,450 | ₩43,189 | ₩43,215 | -0.34% | 64.7만 |
|---|
| 2025.12.04 | ₩43,215 | ₩43,229 | ₩43,048 | ₩43,122 | -0.22% | 47.1만 |
|---|
| 2025.12.03 | ₩42,948 | ₩43,075 | ₩42,882 | ₩43,068 | +0.28% | 45.9만 |
|---|
| 2025.12.02 | ₩43,014 | ₩43,014 | ₩42,720 | ₩42,894 | -0.28% | 66.5만 |
|---|
| 2025.12.01 | ₩42,854 | ₩43,010 | ₩42,816 | ₩42,840 | -0.03% | 81.1만 |
|---|
| 2025.11.28 | ₩42,800 | ₩43,055 | ₩42,800 | ₩43,055 | +0.59% | 13.7만 |
|---|
| 2025.11.26 | ₩42,532 | ₩42,827 | ₩42,526 | ₩42,773 | +0.57% | 51.9만 |
|---|
| 2025.11.25 | ₩42,064 | ₩42,398 | ₩41,930 | ₩42,345 | +0.67% | 78.6만 |
|---|
| 2025.11.24 | ₩41,648 | ₩41,957 | ₩41,635 | ₩41,916 | +0.64% | 44.1만 |
|---|
| 2025.11.21 | ₩41,367 | ₩41,789 | ₩41,260 | ₩41,689 | +0.78% | 102.1만 |
|---|
| 2025.11.20 | ₩42,171 | ₩42,204 | ₩41,294 | ₩41,327 | -2.00% | 97.5만 |
|---|
| 2025.11.19 | ₩41,823 | ₩42,077 | ₩41,681 | ₩41,809 | -0.03% | 66.4만 |
|---|
| 2025.11.18 | ₩41,876 | ₩42,097 | ₩41,702 | ₩41,970 | +0.22% | 103.1만 |
|---|
| 2025.11.17 | ₩42,613 | ₩42,753 | ₩42,218 | ₩42,372 | -0.57% | 69.8만 |
|---|
| 2025.11.14 | ₩42,639 | ₩43,008 | ₩42,573 | ₩42,867 | +0.53% | 68.8만 |
|---|
| 2025.11.13 | ₩43,322 | ₩43,376 | ₩42,854 | ₩42,921 | -0.93% | 68.3만 |
|---|
| 2025.11.12 | ₩43,135 | ₩43,336 | ₩43,135 | ₩43,309 | +0.40% | 45.6만 |
|---|
| 2025.11.11 | ₩42,961 | ₩43,115 | ₩42,921 | ₩43,068 | +0.25% | 35.7만 |
|---|
| 2025.11.10 | ₩42,706 | ₩42,907 | ₩42,586 | ₩42,854 | +0.34% | 52만 |
|---|
| 2025.11.07 | ₩41,997 | ₩42,331 | ₩41,890 | ₩42,331 | +0.80% | 58.5만 |
|---|
| 2025.11.06 | ₩42,439 | ₩42,439 | ₩42,117 | ₩42,224 | -0.50% | 63.8만 |
|---|
| 2025.11.05 | ₩42,104 | ₩42,419 | ₩42,104 | ₩42,345 | +0.57% | 81.5만 |
|---|
| 2025.11.04 | ₩42,050 | ₩42,265 | ₩42,017 | ₩42,023 | -0.06% | 60.2만 |
|---|
| 2025.11.03 | ₩42,626 | ₩42,639 | ₩42,452 | ₩42,613 | -0.03% | 35.2만 |
|---|
| 2025.10.31 | ₩42,613 | ₩42,613 | ₩42,358 | ₩42,519 | -0.22% | 55.1만 |
|---|
| 2025.10.30 | ₩42,559 | ₩42,760 | ₩42,445 | ₩42,599 | +0.09% | 73만 |
|---|
| 2025.10.29 | ₩43,068 | ₩43,068 | ₩42,614 | ₩42,800 | -0.62% | 62.9만 |
|---|
| 2025.10.28 | ₩42,814 | ₩43,008 | ₩42,740 | ₩42,921 | +0.25% | 50만 |
|---|
| 2025.10.27 | ₩42,934 | ₩42,994 | ₩42,840 | ₩42,974 | +0.09% | 52.6만 |
|---|
| 2025.10.24 | ₩42,653 | ₩42,747 | ₩42,614 | ₩42,666 | +0.03% | 53.3만 |
|---|
| 2025.10.23 | ₩42,358 | ₩42,586 | ₩42,358 | ₩42,519 | +0.38% | 61.6만 |
|---|
| 2025.10.22 | ₩42,157 | ₩42,331 | ₩42,023 | ₩42,238 | +0.19% | 90.8만 |
|---|
| 2025.10.21 | ₩42,278 | ₩42,278 | ₩42,090 | ₩42,117 | -0.38% | 63만 |
|---|
| 2025.10.20 | ₩42,358 | ₩42,559 | ₩42,352 | ₩42,532 | +0.41% | 41.4만 |
|---|
| 2025.10.17 | ₩42,023 | ₩42,211 | ₩41,943 | ₩42,184 | +0.38% | 85.2만 |
|---|
| 2025.10.16 | ₩42,291 | ₩42,472 | ₩42,117 | ₩42,251 | -0.09% | 105.6만 |
|---|
| 2025.10.15 | ₩42,090 | ₩42,198 | ₩41,863 | ₩42,117 | +0.06% | 65.1만 |
|---|
| 2025.10.14 | ₩41,327 | ₩41,876 | ₩41,300 | ₩41,702 | +0.91% | 72.4만 |
|---|
| 2025.10.13 | ₩41,675 | ₩41,849 | ₩41,595 | ₩41,769 | +0.22% | 56.1만 |
|---|
| 2025.10.10 | ₩42,037 | ₩42,064 | ₩41,051 | ₩41,126 | -2.17% | 73.6만 |
|---|