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 | ₩49,616 | ₩49,709 | ₩49,355 | ₩49,629 | +0.03% | 62.5만 |
| 2026.10.08 | ₩49,308 | ₩49,482 | ₩49,027 | ₩49,254 | -0.11% | 42.8만 |
| 2026.10.07 | ₩49,656 | ₩49,776 | ₩49,322 | ₩49,629 | -0.05% | 100.8만 |
| 2026.10.06 | ₩50,379 | ₩50,459 | ₩50,111 | ₩50,245 | -0.27% | 49.7만 |
| 2026.10.05 | ₩49,937 | ₩50,405 | ₩49,865 | ₩50,124 | +0.38% | 47.2만 |
| 2026.10.02 | ₩49,883 | ₩50,111 | ₩49,602 | ₩49,897 | +0.03% | 56.9만 |
| 2026.10.01 | ₩49,549 | ₩49,763 | ₩49,047 | ₩49,281 | -0.54% | 72.3만 |
| 2026.09.30 | ₩50,097 | ₩50,214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,549 |
| -1.10% |
| 71.5만 |
| 2026.09.29 | ₩49,964 | ₩50,124 | ₩49,629 | ₩49,883 | -0.16% | 70만 |
|---|
| 2026.09.28 | ₩50,138 | ₩50,258 | ₩49,597 | ₩50,071 | -0.13% | 47.5만 |
|---|
| 2026.09.25 | ₩50,191 | ₩50,553 | ₩49,937 | ₩50,379 | +0.37% | 53.5만 |
|---|
| 2026.09.24 | ₩50,017 | ₩50,269 | ₩49,673 | ₩49,870 | -0.29% | 96.9만 |
|---|
| 2026.09.23 | ₩50,566 | ₩50,780 | ₩49,923 | ₩50,044 | -1.03% | 163.4만 |
|---|
| 2026.09.22 | ₩50,860 | ₩51,101 | ₩50,582 | ₩50,941 | +0.16% | 58.2만 |
|---|
| 2026.09.21 | ₩50,927 | ₩51,115 | ₩50,740 | ₩51,048 | +0.24% | 50.7만 |
|---|
| 2026.09.18 | ₩50,405 | ₩50,824 | ₩50,186 | ₩50,445 | +0.08% | 42만 |
|---|
| 2026.09.17 | ₩50,673 | ₩50,793 | ₩50,063 | ₩50,633 | -0.08% | 54.2만 |
|---|
| 2026.09.16 | ₩50,271 | ₩50,606 | ₩49,736 | ₩50,084 | -0.37% | 73.8만 |
|---|
| 2026.09.15 | ₩50,231 | ₩50,279 | ₩49,923 | ₩50,097 | -0.27% | 74.3만 |
|---|
| 2026.09.14 | ₩50,258 | ₩50,660 | ₩50,138 | ₩50,352 | +0.19% | 86.2만 |
|---|
| 2026.09.11 | ₩50,983 | ₩51,248 | ₩50,740 | ₩50,941 | -0.08% | 47.1만 |
|---|
| 2026.09.10 | ₩50,820 | ₩50,925 | ₩50,379 | ₩50,459 | -0.71% | 57.5만 |
|---|
| 2026.09.09 | ₩51,476 | ₩51,551 | ₩51,048 | ₩51,141 | -0.65% | 56.4만 |
|---|
| 2026.09.08 | ₩51,690 | ₩51,744 | ₩51,369 | ₩51,483 | -0.40% | 62.5만 |
|---|
| 2026.09.04 | ₩51,342 | ₩51,851 | ₩51,342 | ₩51,677 | +0.65% | 41만 |
|---|
| 2026.09.03 | ₩51,302 | ₩51,596 | ₩51,128 | ₩51,449 | +0.29% | 41.6만 |
|---|
| 2026.09.02 | ₩50,807 | ₩51,034 | ₩50,780 | ₩50,994 | +0.37% | 59.2만 |
|---|
| 2026.09.01 | ₩50,860 | ₩51,275 | ₩50,593 | ₩50,793 | -0.13% | 102.9만 |
|---|
| 2026.08.31 | ₩51,248 | ₩51,807 | ₩50,874 | ₩51,034 | -0.42% | 48.4만 |
|---|
| 2026.08.28 | ₩51,583 | ₩51,650 | ₩51,034 | ₩51,262 | -0.62% | 37만 |
|---|
| 2026.08.27 | ₩51,262 | ₩51,503 | ₩51,155 | ₩51,422 | +0.31% | 37.9만 |
|---|
| 2026.08.26 | ₩51,436 | ₩51,700 | ₩51,156 | ₩51,235 | -0.39% | 41.7만 |
|---|
| 2026.08.25 | ₩51,195 | ₩51,396 | ₩51,028 | ₩51,382 | +0.37% | 44.6만 |
|---|
| 2026.08.24 | ₩50,847 | ₩51,171 | ₩50,696 | ₩50,807 | -0.08% | 55.3만 |
|---|
| 2026.08.21 | ₩50,967 | ₩51,222 | ₩50,900 | ₩51,074 | +0.21% | 47.7만 |
|---|
| 2026.08.20 | ₩50,619 | ₩50,921 | ₩50,372 | ₩50,660 | +0.08% | 129.5만 |
|---|
| 2026.08.19 | ₩50,981 | ₩51,040 | ₩50,486 | ₩50,660 | -0.63% | 51.2만 |
|---|
| 2026.08.18 | ₩50,847 | ₩50,847 | ₩50,338 | ₩50,379 | -0.92% | 39.5만 |
|---|
| 2026.08.17 | ₩51,168 | ₩51,476 | ₩51,115 | ₩51,128 | -0.08% | 71.9만 |
|---|
| 2026.08.14 | ₩51,061 | ₩51,329 | ₩50,887 | ₩51,048 | -0.03% | 68.8만 |
|---|
| 2026.08.13 | ₩51,074 | ₩51,182 | ₩50,780 | ₩51,021 | -0.10% | 44.1만 |
|---|
| 2026.08.12 | ₩51,008 | ₩51,329 | ₩50,847 | ₩50,954 | -0.10% | 70.5만 |
|---|
| 2026.08.11 | ₩50,579 | ₩50,828 | ₩50,405 | ₩50,499 | -0.16% | 118.4만 |
|---|
| 2026.08.10 | ₩50,445 | ₩50,642 | ₩50,344 | ₩50,526 | +0.16% | 76.6만 |
|---|
| 2026.08.07 | ₩50,633 | ₩50,860 | ₩50,144 | ₩50,660 | +0.05% | 69.1만 |
|---|
| 2026.08.06 | ₩50,178 | ₩50,405 | ₩49,549 | ₩50,164 | -0.03% | 58.7만 |
|---|
| 2026.08.05 | ₩50,231 | ₩50,700 | ₩49,964 | ₩50,164 | -0.13% | 59.5만 |
|---|
| 2026.08.04 | ₩49,535 | ₩50,164 | ₩49,535 | ₩50,071 | +1.08% | 78.1만 |
|---|
| 2026.08.03 | ₩48,987 | ₩49,321 | ₩48,572 | ₩49,147 | +0.33% | 62.1만 |
|---|
| 2026.07.31 | ₩48,987 | ₩49,254 | ₩48,384 | ₩48,866 | -0.25% | 46.8만 |
|---|
| 2026.07.30 | ₩48,250 | ₩49,020 | ₩48,250 | ₩48,973 | +1.50% | 113.3만 |
|---|
| 2026.07.29 | ₩47,996 | ₩48,485 | ₩47,434 | ₩47,581 | -0.86% | 66.6만 |
|---|
| 2026.07.28 | ₩47,969 | ₩48,357 | ₩47,769 | ₩48,157 | +0.39% | 135.4만 |
|---|
| 2026.07.27 | ₩48,866 | ₩48,946 | ₩48,224 | ₩48,531 | -0.68% | 150.6만 |
|---|
| 2026.07.24 | ₩48,531 | ₩48,759 | ₩48,292 | ₩48,317 | -0.44% | 64.6만 |
|---|
| 2026.07.23 | ₩48,585 | ₩48,719 | ₩48,237 | ₩48,465 | -0.25% | 139.8만 |
|---|
| 2026.07.22 | ₩48,933 | ₩49,201 | ₩48,853 | ₩48,920 | -0.03% | 41.6만 |
|---|
| 2026.07.21 | ₩48,545 | ₩48,920 | ₩48,424 | ₩48,813 | +0.55% | 58.3만 |
|---|
| 2026.07.20 | ₩48,250 | ₩48,465 | ₩47,949 | ₩48,090 | -0.33% | 73.4만 |
|---|
| 2026.07.17 | ₩47,902 | ₩48,411 | ₩47,675 | ₩48,277 | +0.78% | 53만 |
|---|
| 2026.07.16 | ₩48,572 | ₩48,987 | ₩48,538 | ₩48,652 | +0.17% | 61.4만 |
|---|
| 2026.07.15 | ₩49,227 | ₩49,440 | ₩48,679 | ₩49,254 | +0.05% | 78.1만 |
|---|
| 2026.07.14 | ₩48,960 | ₩49,268 | ₩48,960 | ₩49,027 | +0.14% | 100.6만 |
|---|
| 2026.07.13 | ₩48,826 | ₩48,946 | ₩48,498 | ₩48,531 | -0.60% | 77.1만 |
|---|
| 2026.07.10 | ₩49,107 | ₩49,448 | ₩48,987 | ₩49,401 | +0.60% | 80.1만 |
|---|
| 2026.07.09 | ₩48,866 | ₩49,127 | ₩48,846 | ₩49,040 | +0.36% | 52.5만 |
|---|
| 2026.07.08 | ₩48,491 | ₩48,813 | ₩48,170 | ₩48,772 | +0.58% | 127.5만 |
|---|
| 2026.07.07 | ₩49,321 | ₩49,375 | ₩48,786 | ₩48,946 | -0.76% | 73.4만 |
|---|
| 2026.07.06 | ₩49,696 | ₩49,870 | ₩49,562 | ₩49,816 | +0.24% | 61.8만 |
|---|
| 2026.07.02 | ₩49,268 | ₩49,683 | ₩48,746 | ₩49,107 | -0.33% | 67.5만 |
|---|
| 2026.07.01 | ₩48,933 | ₩49,120 | ₩48,813 | ₩48,853 | -0.16% | 153.9만 |
|---|
| 2026.06.30 | ₩49,000 | ₩49,388 | ₩49,000 | ₩49,308 | +0.63% | 125.4만 |
|---|
| 2026.06.29 | ₩48,946 | ₩49,053 | ₩48,451 | ₩49,040 | +0.19% | 119.7만 |
|---|
| 2026.06.26 | ₩48,732 | ₩49,047 | ₩48,578 | ₩48,746 | +0.03% | 48.1만 |
|---|
| 2026.06.25 | ₩49,428 | ₩49,549 | ₩48,879 | ₩49,067 | -0.73% | 130만 |
|---|
| 2026.06.24 | ₩48,853 | ₩48,966 | ₩48,585 | ₩48,839 | -0.03% | 100.4만 |
|---|
| 2026.06.23 | ₩48,906 | ₩49,254 | ₩48,853 | ₩48,893 | -0.03% | 60.5만 |
|---|
| 2026.06.22 | ₩50,874 | ₩51,248 | ₩50,834 | ₩50,900 | +0.05% | 64.7만 |
|---|
| 2026.06.18 | ₩50,793 | ₩51,034 | ₩50,633 | ₩50,780 | -0.03% | 47만 |
|---|
| 2026.06.17 | ₩50,941 | ₩51,128 | ₩50,178 | ₩50,285 | -1.29% | 79.3만 |
|---|
| 2026.06.16 | ₩50,887 | ₩50,941 | ₩50,553 | ₩50,570 | -0.62% | 51.9만 |
|---|
| 2026.06.15 | ₩50,941 | ₩51,463 | ₩50,787 | ₩50,820 | -0.24% | 61.7만 |
|---|
| 2026.06.12 | ₩49,950 | ₩50,251 | ₩49,709 | ₩50,097 | +0.29% | 81.5만 |
|---|
| 2026.06.11 | ₩48,705 | ₩49,930 | ₩48,679 | ₩49,897 | +2.45% | 72.1만 |
|---|
| 2026.06.10 | ₩48,732 | ₩49,100 | ₩48,291 | ₩48,304 | -0.88% | 55.8만 |
|---|
| 2026.06.09 | ₩49,575 | ₩49,776 | ₩48,076 | ₩49,000 | -1.16% | 127만 |
|---|
| 2026.06.08 | ₩49,120 | ₩49,268 | ₩48,906 | ₩48,980 | -0.29% | 56.1만 |
|---|
| 2026.06.05 | ₩49,857 | ₩49,857 | ₩48,491 | ₩48,585 | -2.55% | 62.8만 |
|---|
| 2026.06.04 | ₩50,365 | ₩50,593 | ₩50,238 | ₩50,512 | +0.29% | 65.4만 |
|---|
| 2026.06.03 | ₩50,700 | ₩50,700 | ₩50,358 | ₩50,392 | -0.61% | 56.3만 |
|---|
| 2026.06.02 | ₩50,579 | ₩50,967 | ₩50,579 | ₩50,900 | +0.64% | 72.5만 |
|---|
| 2026.06.01 | ₩50,285 | ₩50,767 | ₩50,178 | ₩50,646 | +0.72% | 92.2만 |
|---|
| 2026.05.29 | ₩50,673 | ₩50,740 | ₩50,425 | ₩50,486 | -0.37% | 81.6만 |
|---|
| 2026.05.28 | ₩50,044 | ₩50,546 | ₩49,911 | ₩50,392 | +0.70% | 58.3만 |
|---|
| 2026.05.27 | ₩50,526 | ₩50,553 | ₩50,211 | ₩50,352 | -0.34% | 85.6만 |
|---|
| 2026.05.26 | ₩50,472 | ₩50,733 | ₩50,472 | ₩50,673 | +0.40% | 60.4만 |
|---|
| 2026.05.22 | ₩49,790 | ₩49,883 | ₩49,575 | ₩49,683 | -0.22% | 63.7만 |
|---|
| 2026.05.21 | ₩49,147 | ₩49,790 | ₩48,946 | ₩49,602 | +0.93% | 73.4만 |
|---|
| 2026.05.20 | ₩48,732 | ₩49,468 | ₩48,685 | ₩49,442 | +1.46% | 49.7만 |
|---|
| 2026.05.19 | ₩48,679 | ₩48,993 | ₩48,451 | ₩48,652 | -0.05% | 76.8만 |
|---|
| 2026.05.18 | ₩49,227 | ₩49,361 | ₩48,819 | ₩49,201 | -0.05% | 79.7만 |
|---|
| 2026.05.15 | ₩49,227 | ₩49,227 | ₩48,893 | ₩48,987 | -0.49% | 66.1만 |
|---|
| 2026.05.14 | ₩50,151 | ₩50,539 | ₩50,004 | ₩50,138 | -0.03% | 42.4만 |
|---|
| 2026.05.13 | ₩49,923 | ₩50,251 | ₩49,782 | ₩50,218 | +0.59% | 46.9만 |
|---|
| 2026.05.12 | ₩49,883 | ₩49,897 | ₩49,361 | ₩49,816 | -0.13% | 63.9만 |
|---|
| 2026.05.11 | ₩50,258 | ₩50,499 | ₩50,258 | ₩50,392 | +0.27% | 72.9만 |
|---|
| 2026.05.08 | ₩50,245 | ₩50,345 | ₩50,111 | ₩50,325 | +0.16% | 127.5만 |
|---|
| 2026.05.07 | ₩50,472 | ₩50,472 | ₩49,656 | ₩49,709 | -1.51% | 70.8만 |
|---|
| 2026.05.06 | ₩50,178 | ₩50,352 | ₩50,071 | ₩50,312 | +0.27% | 96만 |
|---|
| 2026.05.05 | ₩49,040 | ₩49,294 | ₩48,940 | ₩49,227 | +0.38% | 57.1만 |
|---|
| 2026.05.04 | ₩48,786 | ₩48,970 | ₩48,337 | ₩48,505 | -0.58% | 67.4만 |
|---|
| 2026.05.01 | ₩49,120 | ₩49,341 | ₩48,940 | ₩48,960 | -0.33% | 50만 |
|---|
| 2026.04.30 | ₩48,545 | ₩49,147 | ₩48,438 | ₩49,040 | +1.02% | 95.4만 |
|---|
| 2026.04.29 | ₩48,291 | ₩48,291 | ₩47,802 | ₩47,969 | -0.67% | 79만 |
|---|
| 2026.04.28 | ₩48,237 | ₩48,424 | ₩48,123 | ₩48,331 | +0.19% | 50.8만 |
|---|
| 2026.04.27 | ₩48,612 | ₩48,746 | ₩48,444 | ₩48,478 | -0.28% | 44.9만 |
|---|
| 2026.04.24 | ₩48,384 | ₩48,652 | ₩48,311 | ₩48,625 | +0.50% | 71.2만 |
|---|
| 2026.04.23 | ₩48,438 | ₩48,632 | ₩47,742 | ₩48,197 | -0.50% | 84.5만 |
|---|
| 2026.04.22 | ₩48,705 | ₩48,792 | ₩48,612 | ₩48,759 | +0.11% | 42.8만 |
|---|
| 2026.04.21 | ₩49,027 | ₩49,035 | ₩48,237 | ₩48,277 | -1.53% | 70.9만 |
|---|
| 2026.04.20 | ₩49,040 | ₩49,174 | ₩48,893 | ₩49,147 | +0.22% | 85.7만 |
|---|
| 2026.04.17 | ₩49,388 | ₩49,790 | ₩49,361 | ₩49,442 | +0.11% | 78.6만 |
|---|
| 2026.04.16 | ₩48,920 | ₩48,920 | ₩48,639 | ₩48,759 | -0.33% | 110.8만 |
|---|
| 2026.04.15 | ₩48,759 | ₩48,759 | ₩48,552 | ₩48,692 | -0.14% | 75.1만 |
|---|
| 2026.04.14 | ₩48,612 | ₩48,940 | ₩48,612 | ₩48,893 | +0.58% | 53.3만 |
|---|
| 2026.04.13 | ₩47,688 | ₩48,424 | ₩47,688 | ₩48,411 | +1.52% | 96.6만 |
|---|
| 2026.04.10 | ₩48,170 | ₩48,304 | ₩47,943 | ₩48,076 | -0.19% | 60만 |
|---|
| 2026.04.09 | ₩47,621 | ₩48,110 | ₩47,461 | ₩47,916 | +0.62% | 70.9만 |
|---|
| 2026.04.08 | ₩48,036 | ₩48,157 | ₩47,655 | ₩48,009 | -0.06% | 148.6만 |
|---|
| 2026.04.07 | ₩45,828 | ₩46,303 | ₩45,433 | ₩46,122 | +0.64% | 87.1만 |
|---|
| 2026.04.06 | ₩45,935 | ₩46,203 | ₩45,895 | ₩46,122 | +0.41% | 63.2만 |
|---|
| 2026.04.02 | ₩45,132 | ₩46,015 | ₩45,011 | ₩45,788 | +1.45% | 92.1만 |
|---|
| 2026.04.01 | ₩46,096 | ₩46,397 | ₩45,881 | ₩46,069 | -0.06% | 109.6만 |
|---|
| 2026.03.31 | ₩44,570 | ₩45,493 | ₩44,436 | ₩45,466 | +2.01% | 134.2만 |
|---|
| 2026.03.30 | ₩44,436 | ₩44,543 | ₩43,927 | ₩44,115 | -0.72% | 84.3만 |
|---|
| 2026.03.27 | ₩44,382 | ₩44,596 | ₩44,041 | ₩44,168 | -0.48% | 91.1만 |
|---|
| 2026.03.26 | ₩44,931 | ₩45,185 | ₩44,401 | ₩44,409 | -1.16% | 145.8만 |
|---|
| 2026.03.25 | ₩45,614 | ₩45,687 | ₩45,252 | ₩45,520 | -0.21% | 98.6만 |
|---|
| 2026.03.24 | ₩44,516 | ₩45,052 | ₩44,449 | ₩44,797 | +0.63% | 124.2만 |
|---|
| 2026.03.23 | ₩44,998 | ₩45,681 | ₩44,757 | ₩45,199 | +0.45% | 153.4만 |
|---|
| 2026.03.20 | ₩45,199 | ₩45,226 | ₩43,967 | ₩44,141 | -2.34% | 137.9만 |
|---|
| 2026.03.19 | ₩44,851 | ₩45,721 | ₩44,637 | ₩45,493 | +1.43% | 167.3만 |
|---|
| 2026.03.18 | ₩46,136 | ₩46,189 | ₩45,513 | ₩45,547 | -1.28% | 91.8만 |
|---|
| 2026.03.17 | ₩46,296 | ₩46,537 | ₩46,216 | ₩46,310 | +0.03% | 103.1만 |
|---|
| 2026.03.16 | ₩45,881 | ₩46,256 | ₩45,814 | ₩46,109 | +0.50% | 63.3만 |
|---|
| 2026.03.13 | ₩45,855 | ₩46,114 | ₩45,185 | ₩45,252 | -1.31% | 59.9만 |
|---|
| 2026.03.12 | ₩46,069 | ₩46,109 | ₩45,600 | ₩45,734 | -0.73% | 76.7만 |
|---|
| 2026.03.11 | ₩46,510 | ₩46,738 | ₩46,343 | ₩46,631 | +0.26% | 89.9만 |
|---|
| 2026.03.10 | ₩46,778 | ₩47,380 | ₩46,531 | ₩46,631 | -0.31% | 130.7만 |
|---|
| 2026.03.09 | ₩45,507 | ₩46,644 | ₩45,105 | ₩46,510 | +2.21% | 148.7만 |
|---|
| 2026.03.06 | ₩45,855 | ₩46,385 | ₩45,654 | ₩46,176 | +0.70% | 83.1만 |
|---|
| 2026.03.05 | ₩46,872 | ₩47,032 | ₩46,015 | ₩46,484 | -0.83% | 73.1만 |
|---|
| 2026.03.04 | ₩47,032 | ₩47,501 | ₩46,879 | ₩47,434 | +0.85% | 101.6만 |
|---|
| 2026.03.03 | ₩46,618 | ₩47,260 | ₩45,908 | ₩47,019 | +0.86% | 169.1만 |
|---|
| 2026.03.02 | ₩48,518 | ₩48,946 | ₩48,344 | ₩48,772 | +0.52% | 111.3만 |
|---|
| 2026.02.27 | ₩49,388 | ₩49,662 | ₩49,361 | ₩49,509 | +0.24% | 58.8만 |
|---|
| 2026.02.26 | ₩49,589 | ₩49,596 | ₩49,080 | ₩49,509 | -0.16% | 172.8만 |
|---|
| 2026.02.25 | ₩49,589 | ₩49,696 | ₩49,415 | ₩49,656 | +0.13% | 72.9만 |
|---|
| 2026.02.24 | ₩48,933 | ₩49,301 | ₩48,853 | ₩49,214 | +0.57% | 78.3만 |
|---|
| 2026.02.23 | ₩49,000 | ₩49,181 | ₩48,746 | ₩48,906 | -0.19% | 94.5만 |
|---|
| 2026.02.20 | ₩48,491 | ₩49,100 | ₩48,424 | ₩49,094 | +1.24% | 72.5만 |
|---|
| 2026.02.19 | ₩48,264 | ₩48,531 | ₩48,170 | ₩48,531 | +0.55% | 70.7만 |
|---|
| 2026.02.18 | ₩48,465 | ₩48,839 | ₩48,415 | ₩48,518 | +0.11% | 71.5만 |
|---|
| 2026.02.17 | ₩48,157 | ₩48,505 | ₩47,854 | ₩48,398 | +0.50% | 117.4만 |
|---|
| 2026.02.13 | ₩48,183 | ₩48,531 | ₩47,943 | ₩48,491 | +0.64% | 96.2만 |
|---|
| 2026.02.12 | ₩48,987 | ₩48,987 | ₩48,210 | ₩48,277 | -1.45% | 68.3만 |
|---|
| 2026.02.11 | ₩48,665 | ₩48,866 | ₩48,398 | ₩48,799 | +0.28% | 64.2만 |
|---|
| 2026.02.10 | ₩48,411 | ₩48,545 | ₩48,344 | ₩48,371 | -0.08% | 78.3만 |
|---|
| 2026.02.09 | ₩47,742 | ₩48,291 | ₩47,742 | ₩48,237 | +1.04% | 89.9만 |
|---|
| 2026.02.06 | ₩46,979 | ₩47,534 | ₩46,979 | ₩47,514 | +1.14% | 57만 |
|---|
| 2026.02.05 | ₩46,644 | ₩46,896 | ₩46,444 | ₩46,524 | -0.26% | 75.8만 |
|---|
| 2026.02.04 | ₩47,501 | ₩47,501 | ₩46,824 | ₩47,086 | -0.87% | 81.1만 |
|---|
| 2026.02.03 | ₩46,805 | ₩47,053 | ₩46,581 | ₩46,979 | +0.37% | 85.6만 |
|---|
| 2026.02.02 | ₩46,229 | ₩46,658 | ₩46,229 | ₩46,644 | +0.90% | 67.3만 |
|---|
| 2026.01.30 | ₩46,939 | ₩47,059 | ₩46,263 | ₩46,444 | -1.06% | 81.5만 |
|---|
| 2026.01.29 | ₩47,501 | ₩47,588 | ₩46,705 | ₩47,273 | -0.48% | 103.9만 |
|---|
| 2026.01.28 | ₩47,273 | ₩47,287 | ₩46,932 | ₩47,193 | -0.17% | 71.3만 |
|---|
| 2026.01.27 | ₩46,952 | ₩47,367 | ₩46,952 | ₩47,327 | +0.80% | 71.9만 |
|---|
| 2026.01.26 | ₩46,671 | ₩46,765 | ₩46,551 | ₩46,564 | -0.23% | 56.9만 |
|---|
| 2026.01.23 | ₩46,015 | ₩46,410 | ₩45,895 | ₩46,390 | +0.81% | 60.8만 |
|---|
| 2026.01.22 | ₩46,055 | ₩46,184 | ₩45,935 | ₩46,082 | +0.06% | 45만 |
|---|
| 2026.01.21 | ₩45,440 | ₩45,868 | ₩45,373 | ₩45,748 | +0.68% | 200.9만 |
|---|
| 2026.01.20 | ₩45,239 | ₩45,527 | ₩45,180 | ₩45,239 | 0.00% | 64.8만 |
|---|
| 2026.01.16 | ₩45,707 | ₩45,707 | ₩45,453 | ₩45,654 | -0.12% | 64만 |
|---|
| 2026.01.15 | ₩45,694 | ₩45,774 | ₩45,587 | ₩45,640 | -0.12% | 76.8만 |
|---|
| 2026.01.14 | ₩45,466 | ₩45,574 | ₩45,386 | ₩45,574 | +0.24% | 60.8만 |
|---|
| 2026.01.13 | ₩45,373 | ₩45,390 | ₩45,185 | ₩45,292 | -0.18% | 66.5만 |
|---|
| 2026.01.12 | ₩45,239 | ₩45,574 | ₩45,239 | ₩45,560 | +0.71% | 65.1만 |
|---|
| 2026.01.09 | ₩44,971 | ₩45,181 | ₩44,891 | ₩45,118 | +0.33% | 74.4만 |
|---|
| 2026.01.08 | ₩44,704 | ₩44,864 | ₩44,630 | ₩44,851 | +0.33% | 70.7만 |
|---|
| 2026.01.07 | ₩44,891 | ₩44,931 | ₩44,770 | ₩44,837 | -0.12% | 75.8만 |
|---|
| 2026.01.06 | ₩44,931 | ₩45,031 | ₩44,891 | ₩44,944 | +0.03% | 86.9만 |
|---|
| 2026.01.05 | ₩44,449 | ₩44,837 | ₩44,443 | ₩44,797 | +0.78% | 79.9만 |
|---|
| 2026.01.02 | ₩44,356 | ₩44,436 | ₩44,156 | ₩44,436 | +0.18% | 116.4만 |
|---|
| 2025.12.31 | ₩43,887 | ₩43,914 | ₩43,773 | ₩43,807 | -0.18% | 46.9만 |
|---|
| 2025.12.30 | ₩43,981 | ₩44,096 | ₩43,954 | ₩43,981 | 0.00% | 76.7만 |
|---|
| 2025.12.29 | ₩43,847 | ₩43,914 | ₩43,767 | ₩43,860 | +0.03% | 54.7만 |
|---|
| 2025.12.26 | ₩43,901 | ₩44,061 | ₩43,894 | ₩44,021 | +0.27% | 35.8만 |
|---|
| 2025.12.24 | ₩43,927 | ₩43,939 | ₩43,860 | ₩43,914 | -0.03% | 23.1만 |
|---|
| 2025.12.23 | ₩43,780 | ₩43,901 | ₩43,673 | ₩43,860 | +0.18% | 74.8만 |
|---|
| 2025.12.22 | ₩43,526 | ₩43,633 | ₩43,486 | ₩43,619 | +0.22% | 55.4만 |
|---|
| 2025.12.19 | ₩43,231 | ₩43,486 | ₩43,231 | ₩43,338 | +0.25% | 70.7만 |
|---|
| 2025.12.18 | ₩43,071 | ₩43,239 | ₩42,964 | ₩43,017 | -0.12% | 119.4만 |
|---|
| 2025.12.17 | ₩43,031 | ₩43,077 | ₩42,723 | ₩42,723 | -0.72% | 76.8만 |
|---|
| 2025.12.16 | ₩43,017 | ₩43,131 | ₩42,863 | ₩42,977 | -0.09% | 100만 |
|---|
| 2025.12.15 | ₩43,700 | ₩43,700 | ₩43,466 | ₩43,512 | -0.43% | 135.5만 |
|---|
| 2025.12.12 | ₩43,673 | ₩43,713 | ₩43,146 | ₩43,325 | -0.80% | 75.7만 |
|---|
| 2025.12.11 | ₩43,365 | ₩43,700 | ₩43,365 | ₩43,619 | +0.59% | 68.4만 |
|---|
| 2025.12.10 | ₩43,178 | ₩43,566 | ₩43,064 | ₩43,486 | +0.71% | 69.4만 |
|---|
| 2025.12.09 | ₩43,164 | ₩43,205 | ₩43,071 | ₩43,097 | -0.16% | 73.8만 |
|---|
| 2025.12.08 | ₩43,298 | ₩43,298 | ₩43,024 | ₩43,124 | -0.40% | 371.4만 |
|---|
| 2025.12.05 | ₩43,338 | ₩43,425 | ₩43,164 | ₩43,191 | -0.34% | 64.7만 |
|---|
| 2025.12.04 | ₩43,191 | ₩43,205 | ₩43,024 | ₩43,097 | -0.22% | 47.1만 |
|---|
| 2025.12.03 | ₩42,923 | ₩43,051 | ₩42,858 | ₩43,044 | +0.28% | 45.9만 |
|---|
| 2025.12.02 | ₩42,990 | ₩42,990 | ₩42,696 | ₩42,870 | -0.28% | 66.5만 |
|---|
| 2025.12.01 | ₩42,830 | ₩42,986 | ₩42,792 | ₩42,816 | -0.03% | 81.1만 |
|---|
| 2025.11.28 | ₩42,776 | ₩43,031 | ₩42,776 | ₩43,031 | +0.59% | 13.7만 |
|---|
| 2025.11.26 | ₩42,509 | ₩42,803 | ₩42,502 | ₩42,749 | +0.57% | 51.9만 |
|---|
| 2025.11.25 | ₩42,040 | ₩42,375 | ₩41,906 | ₩42,321 | +0.67% | 78.6만 |
|---|
| 2025.11.24 | ₩41,625 | ₩41,933 | ₩41,612 | ₩41,893 | +0.64% | 44.1만 |
|---|
| 2025.11.21 | ₩41,344 | ₩41,766 | ₩41,237 | ₩41,665 | +0.78% | 102.1만 |
|---|
| 2025.11.20 | ₩42,147 | ₩42,181 | ₩41,270 | ₩41,304 | -2.00% | 97.5만 |
|---|
| 2025.11.19 | ₩41,799 | ₩42,053 | ₩41,657 | ₩41,786 | -0.03% | 66.4만 |
|---|
| 2025.11.18 | ₩41,853 | ₩42,074 | ₩41,679 | ₩41,946 | +0.22% | 103.1만 |
|---|
| 2025.11.17 | ₩42,589 | ₩42,729 | ₩42,194 | ₩42,348 | -0.57% | 69.8만 |
|---|
| 2025.11.14 | ₩42,616 | ₩42,984 | ₩42,549 | ₩42,843 | +0.53% | 68.8만 |
|---|
| 2025.11.13 | ₩43,298 | ₩43,352 | ₩42,830 | ₩42,897 | -0.93% | 68.3만 |
|---|
| 2025.11.12 | ₩43,111 | ₩43,312 | ₩43,111 | ₩43,285 | +0.40% | 45.6만 |
|---|
| 2025.11.11 | ₩42,937 | ₩43,091 | ₩42,897 | ₩43,044 | +0.25% | 35.7만 |
|---|
| 2025.11.10 | ₩42,683 | ₩42,883 | ₩42,562 | ₩42,830 | +0.34% | 52만 |
|---|
| 2025.11.07 | ₩41,973 | ₩42,308 | ₩41,866 | ₩42,308 | +0.80% | 58.5만 |
|---|
| 2025.11.06 | ₩42,415 | ₩42,415 | ₩42,094 | ₩42,201 | -0.50% | 63.8만 |
|---|
| 2025.11.05 | ₩42,080 | ₩42,395 | ₩42,080 | ₩42,321 | +0.57% | 81.5만 |
|---|
| 2025.11.04 | ₩42,027 | ₩42,241 | ₩41,993 | ₩42,000 | -0.06% | 60.2만 |
|---|
| 2025.11.03 | ₩42,602 | ₩42,616 | ₩42,428 | ₩42,589 | -0.03% | 35.2만 |
|---|
| 2025.10.31 | ₩42,589 | ₩42,589 | ₩42,335 | ₩42,495 | -0.22% | 55.1만 |
|---|
| 2025.10.30 | ₩42,535 | ₩42,736 | ₩42,422 | ₩42,575 | +0.09% | 73만 |
|---|
| 2025.10.29 | ₩43,044 | ₩43,044 | ₩42,590 | ₩42,776 | -0.62% | 62.9만 |
|---|
| 2025.10.28 | ₩42,790 | ₩42,984 | ₩42,716 | ₩42,897 | +0.25% | 50만 |
|---|
| 2025.10.27 | ₩42,910 | ₩42,970 | ₩42,816 | ₩42,950 | +0.09% | 52.6만 |
|---|
| 2025.10.24 | ₩42,629 | ₩42,723 | ₩42,590 | ₩42,642 | +0.03% | 53.3만 |
|---|
| 2025.10.23 | ₩42,335 | ₩42,562 | ₩42,335 | ₩42,495 | +0.38% | 61.6만 |
|---|
| 2025.10.22 | ₩42,134 | ₩42,308 | ₩42,000 | ₩42,214 | +0.19% | 90.8만 |
|---|
| 2025.10.21 | ₩42,254 | ₩42,254 | ₩42,067 | ₩42,094 | -0.38% | 63만 |
|---|
| 2025.10.20 | ₩42,335 | ₩42,535 | ₩42,328 | ₩42,509 | +0.41% | 41.4만 |
|---|
| 2025.10.17 | ₩42,000 | ₩42,187 | ₩41,920 | ₩42,161 | +0.38% | 85.2만 |
|---|
| 2025.10.16 | ₩42,268 | ₩42,448 | ₩42,094 | ₩42,227 | -0.09% | 105.6만 |
|---|
| 2025.10.15 | ₩42,067 | ₩42,174 | ₩41,839 | ₩42,094 | +0.06% | 65.1만 |
|---|
| 2025.10.14 | ₩41,304 | ₩41,853 | ₩41,277 | ₩41,679 | +0.91% | 72.4만 |
|---|
| 2025.10.13 | ₩41,652 | ₩41,826 | ₩41,572 | ₩41,746 | +0.22% | 56.1만 |
|---|
| 2025.10.10 | ₩42,013 | ₩42,040 | ₩41,028 | ₩41,103 | -2.17% | 73.6만 |
|---|