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 | ₩49,731 | ₩49,825 | ₩49,469 | ₩49,744 | +0.03% | 62.5만 |
| 2026.10.08 | ₩49,422 | ₩49,597 | ₩49,141 | ₩49,369 | -0.11% | 42.8만 |
| 2026.10.07 | ₩49,771 | ₩49,892 | ₩49,437 | ₩49,744 | -0.05% | 100.8만 |
| 2026.10.06 | ₩50,496 | ₩50,576 | ₩50,227 | ₩50,361 | -0.27% | 49.7만 |
| 2026.10.05 | ₩50,053 | ₩50,522 | ₩49,980 | ₩50,241 | +0.38% | 47.2만 |
| 2026.10.02 | ₩49,999 | ₩50,227 | ₩49,717 | ₩50,013 | +0.03% | 56.9만 |
| 2026.10.01 | ₩49,664 | ₩49,878 | ₩49,161 | ₩49,396 | -0.54% | 72.3만 |
| 2026.09.30 | ₩50,214 | ₩50,331 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,664 |
| -1.10% |
| 71.5만 |
| 2026.09.29 | ₩50,080 | ₩50,241 | ₩49,744 | ₩49,999 | -0.16% | 70만 |
|---|
| 2026.09.28 | ₩50,254 | ₩50,375 | ₩49,712 | ₩50,187 | -0.13% | 47.5만 |
|---|
| 2026.09.25 | ₩50,308 | ₩50,670 | ₩50,053 | ₩50,496 | +0.37% | 53.5만 |
|---|
| 2026.09.24 | ₩50,133 | ₩50,386 | ₩49,789 | ₩49,986 | -0.29% | 96.9만 |
|---|
| 2026.09.23 | ₩50,683 | ₩50,898 | ₩50,039 | ₩50,160 | -1.03% | 163.4만 |
|---|
| 2026.09.22 | ₩50,979 | ₩51,220 | ₩50,699 | ₩51,059 | +0.16% | 58.2만 |
|---|
| 2026.09.21 | ₩51,046 | ₩51,233 | ₩50,858 | ₩51,166 | +0.24% | 50.7만 |
|---|
| 2026.09.18 | ₩50,522 | ₩50,942 | ₩50,302 | ₩50,563 | +0.08% | 42만 |
|---|
| 2026.09.17 | ₩50,791 | ₩50,911 | ₩50,179 | ₩50,750 | -0.08% | 54.2만 |
|---|
| 2026.09.16 | ₩50,388 | ₩50,724 | ₩49,852 | ₩50,200 | -0.37% | 73.8만 |
|---|
| 2026.09.15 | ₩50,348 | ₩50,396 | ₩50,039 | ₩50,214 | -0.27% | 74.3만 |
|---|
| 2026.09.14 | ₩50,375 | ₩50,777 | ₩50,254 | ₩50,469 | +0.19% | 86.2만 |
|---|
| 2026.09.11 | ₩51,102 | ₩51,368 | ₩50,858 | ₩51,059 | -0.08% | 47.1만 |
|---|
| 2026.09.10 | ₩50,938 | ₩51,043 | ₩50,496 | ₩50,576 | -0.71% | 57.5만 |
|---|
| 2026.09.09 | ₩51,596 | ₩51,671 | ₩51,166 | ₩51,260 | -0.65% | 56.4만 |
|---|
| 2026.09.08 | ₩51,810 | ₩51,864 | ₩51,488 | ₩51,602 | -0.40% | 62.5만 |
|---|
| 2026.09.04 | ₩51,461 | ₩51,971 | ₩51,461 | ₩51,797 | +0.65% | 41만 |
|---|
| 2026.09.03 | ₩51,421 | ₩51,716 | ₩51,247 | ₩51,569 | +0.29% | 41.6만 |
|---|
| 2026.09.02 | ₩50,925 | ₩51,153 | ₩50,898 | ₩51,113 | +0.37% | 59.2만 |
|---|
| 2026.09.01 | ₩50,979 | ₩51,394 | ₩50,710 | ₩50,911 | -0.13% | 102.9만 |
|---|
| 2026.08.31 | ₩51,368 | ₩51,927 | ₩50,992 | ₩51,153 | -0.42% | 48.4만 |
|---|
| 2026.08.28 | ₩51,703 | ₩51,770 | ₩51,153 | ₩51,381 | -0.62% | 37만 |
|---|
| 2026.08.27 | ₩51,381 | ₩51,622 | ₩51,274 | ₩51,542 | +0.31% | 37.9만 |
|---|
| 2026.08.26 | ₩51,555 | ₩51,820 | ₩51,275 | ₩51,354 | -0.39% | 41.7만 |
|---|
| 2026.08.25 | ₩51,314 | ₩51,515 | ₩51,146 | ₩51,502 | +0.37% | 44.6만 |
|---|
| 2026.08.24 | ₩50,965 | ₩51,290 | ₩50,814 | ₩50,925 | -0.08% | 55.3만 |
|---|
| 2026.08.21 | ₩51,086 | ₩51,341 | ₩51,019 | ₩51,193 | +0.21% | 47.7만 |
|---|
| 2026.08.20 | ₩50,737 | ₩51,039 | ₩50,489 | ₩50,777 | +0.08% | 129.5만 |
|---|
| 2026.08.19 | ₩51,099 | ₩51,158 | ₩50,603 | ₩50,777 | -0.63% | 51.2만 |
|---|
| 2026.08.18 | ₩50,965 | ₩50,965 | ₩50,455 | ₩50,496 | -0.92% | 39.5만 |
|---|
| 2026.08.17 | ₩51,287 | ₩51,596 | ₩51,233 | ₩51,247 | -0.08% | 71.9만 |
|---|
| 2026.08.14 | ₩51,180 | ₩51,448 | ₩51,005 | ₩51,166 | -0.03% | 68.8만 |
|---|
| 2026.08.13 | ₩51,193 | ₩51,300 | ₩50,898 | ₩51,140 | -0.10% | 44.1만 |
|---|
| 2026.08.12 | ₩51,126 | ₩51,448 | ₩50,965 | ₩51,072 | -0.10% | 70.5만 |
|---|
| 2026.08.11 | ₩50,697 | ₩50,946 | ₩50,522 | ₩50,616 | -0.16% | 118.4만 |
|---|
| 2026.08.10 | ₩50,563 | ₩50,760 | ₩50,461 | ₩50,643 | +0.16% | 76.6만 |
|---|
| 2026.08.07 | ₩50,750 | ₩50,979 | ₩50,261 | ₩50,777 | +0.05% | 69.1만 |
|---|
| 2026.08.06 | ₩50,294 | ₩50,522 | ₩49,664 | ₩50,281 | -0.03% | 58.7만 |
|---|
| 2026.08.05 | ₩50,348 | ₩50,818 | ₩50,080 | ₩50,281 | -0.13% | 59.5만 |
|---|
| 2026.08.04 | ₩49,650 | ₩50,281 | ₩49,650 | ₩50,187 | +1.08% | 78.1만 |
|---|
| 2026.08.03 | ₩49,100 | ₩49,436 | ₩48,684 | ₩49,261 | +0.33% | 62.1만 |
|---|
| 2026.07.31 | ₩49,100 | ₩49,369 | ₩48,497 | ₩48,980 | -0.25% | 46.8만 |
|---|
| 2026.07.30 | ₩48,363 | ₩49,134 | ₩48,363 | ₩49,087 | +1.50% | 113.3만 |
|---|
| 2026.07.29 | ₩48,108 | ₩48,597 | ₩47,544 | ₩47,692 | -0.86% | 66.6만 |
|---|
| 2026.07.28 | ₩48,081 | ₩48,470 | ₩47,880 | ₩48,269 | +0.39% | 135.4만 |
|---|
| 2026.07.27 | ₩48,980 | ₩49,060 | ₩48,336 | ₩48,644 | -0.68% | 150.6만 |
|---|
| 2026.07.24 | ₩48,644 | ₩48,872 | ₩48,404 | ₩48,430 | -0.44% | 64.6만 |
|---|
| 2026.07.23 | ₩48,698 | ₩48,832 | ₩48,349 | ₩48,577 | -0.25% | 139.8만 |
|---|
| 2026.07.22 | ₩49,047 | ₩49,315 | ₩48,966 | ₩49,033 | -0.03% | 41.6만 |
|---|
| 2026.07.21 | ₩48,658 | ₩49,033 | ₩48,537 | ₩48,926 | +0.55% | 58.3만 |
|---|
| 2026.07.20 | ₩48,363 | ₩48,577 | ₩48,061 | ₩48,202 | -0.33% | 73.4만 |
|---|
| 2026.07.17 | ₩48,014 | ₩48,523 | ₩47,786 | ₩48,389 | +0.78% | 53만 |
|---|
| 2026.07.16 | ₩48,684 | ₩49,100 | ₩48,651 | ₩48,765 | +0.17% | 61.4만 |
|---|
| 2026.07.15 | ₩49,342 | ₩49,555 | ₩48,792 | ₩49,369 | +0.05% | 78.1만 |
|---|
| 2026.07.14 | ₩49,074 | ₩49,382 | ₩49,074 | ₩49,141 | +0.14% | 100.6만 |
|---|
| 2026.07.13 | ₩48,939 | ₩49,060 | ₩48,611 | ₩48,644 | -0.60% | 77.1만 |
|---|
| 2026.07.10 | ₩49,221 | ₩49,563 | ₩49,100 | ₩49,516 | +0.60% | 80.1만 |
|---|
| 2026.07.09 | ₩48,980 | ₩49,241 | ₩48,960 | ₩49,154 | +0.36% | 52.5만 |
|---|
| 2026.07.08 | ₩48,604 | ₩48,926 | ₩48,282 | ₩48,886 | +0.58% | 127.5만 |
|---|
| 2026.07.07 | ₩49,436 | ₩49,489 | ₩48,899 | ₩49,060 | -0.76% | 73.4만 |
|---|
| 2026.07.06 | ₩49,811 | ₩49,986 | ₩49,677 | ₩49,932 | +0.24% | 61.8만 |
|---|
| 2026.07.02 | ₩49,382 | ₩49,798 | ₩48,859 | ₩49,221 | -0.33% | 67.5만 |
|---|
| 2026.07.01 | ₩49,047 | ₩49,235 | ₩48,926 | ₩48,966 | -0.16% | 153.9만 |
|---|
| 2026.06.30 | ₩49,114 | ₩49,503 | ₩49,114 | ₩49,422 | +0.63% | 125.4만 |
|---|
| 2026.06.29 | ₩49,060 | ₩49,167 | ₩48,564 | ₩49,154 | +0.19% | 119.7만 |
|---|
| 2026.06.26 | ₩48,845 | ₩49,161 | ₩48,691 | ₩48,859 | +0.03% | 48.1만 |
|---|
| 2026.06.25 | ₩49,543 | ₩49,664 | ₩48,993 | ₩49,181 | -0.73% | 130만 |
|---|
| 2026.06.24 | ₩48,966 | ₩49,080 | ₩48,698 | ₩48,953 | -0.03% | 100.4만 |
|---|
| 2026.06.23 | ₩49,020 | ₩49,369 | ₩48,966 | ₩49,006 | -0.03% | 60.5만 |
|---|
| 2026.06.22 | ₩50,992 | ₩51,368 | ₩50,952 | ₩51,019 | +0.05% | 64.7만 |
|---|
| 2026.06.18 | ₩50,911 | ₩51,153 | ₩50,750 | ₩50,898 | -0.03% | 47만 |
|---|
| 2026.06.17 | ₩51,059 | ₩51,247 | ₩50,294 | ₩50,402 | -1.29% | 79.3만 |
|---|
| 2026.06.16 | ₩51,005 | ₩51,059 | ₩50,670 | ₩50,687 | -0.62% | 51.9만 |
|---|
| 2026.06.15 | ₩51,059 | ₩51,582 | ₩50,905 | ₩50,938 | -0.24% | 61.7만 |
|---|
| 2026.06.12 | ₩50,066 | ₩50,368 | ₩49,825 | ₩50,214 | +0.29% | 81.5만 |
|---|
| 2026.06.11 | ₩48,819 | ₩50,046 | ₩48,792 | ₩50,013 | +2.45% | 72.1만 |
|---|
| 2026.06.10 | ₩48,845 | ₩49,214 | ₩48,403 | ₩48,416 | -0.88% | 55.8만 |
|---|
| 2026.06.09 | ₩49,691 | ₩49,892 | ₩48,188 | ₩49,114 | -1.16% | 127만 |
|---|
| 2026.06.08 | ₩49,235 | ₩49,382 | ₩49,020 | ₩49,094 | -0.29% | 56.1만 |
|---|
| 2026.06.05 | ₩49,972 | ₩49,972 | ₩48,604 | ₩48,698 | -2.55% | 62.8만 |
|---|
| 2026.06.04 | ₩50,482 | ₩50,710 | ₩50,355 | ₩50,630 | +0.29% | 65.4만 |
|---|
| 2026.06.03 | ₩50,818 | ₩50,818 | ₩50,475 | ₩50,509 | -0.61% | 56.3만 |
|---|
| 2026.06.02 | ₩50,697 | ₩51,086 | ₩50,697 | ₩51,019 | +0.64% | 72.5만 |
|---|
| 2026.06.01 | ₩50,402 | ₩50,885 | ₩50,294 | ₩50,764 | +0.72% | 92.2만 |
|---|
| 2026.05.29 | ₩50,791 | ₩50,858 | ₩50,543 | ₩50,603 | -0.37% | 81.6만 |
|---|
| 2026.05.28 | ₩50,160 | ₩50,663 | ₩50,027 | ₩50,509 | +0.70% | 58.3만 |
|---|
| 2026.05.27 | ₩50,643 | ₩50,670 | ₩50,328 | ₩50,469 | -0.34% | 85.6만 |
|---|
| 2026.05.26 | ₩50,589 | ₩50,851 | ₩50,589 | ₩50,791 | +0.40% | 60.4만 |
|---|
| 2026.05.22 | ₩49,905 | ₩49,999 | ₩49,691 | ₩49,798 | -0.22% | 63.7만 |
|---|
| 2026.05.21 | ₩49,261 | ₩49,905 | ₩49,060 | ₩49,717 | +0.93% | 73.4만 |
|---|
| 2026.05.20 | ₩48,845 | ₩49,583 | ₩48,799 | ₩49,556 | +1.46% | 49.7만 |
|---|
| 2026.05.19 | ₩48,792 | ₩49,107 | ₩48,564 | ₩48,765 | -0.05% | 76.8만 |
|---|
| 2026.05.18 | ₩49,342 | ₩49,476 | ₩48,933 | ₩49,315 | -0.05% | 79.7만 |
|---|
| 2026.05.15 | ₩49,342 | ₩49,342 | ₩49,006 | ₩49,100 | -0.49% | 66.1만 |
|---|
| 2026.05.14 | ₩50,268 | ₩50,657 | ₩50,120 | ₩50,254 | -0.03% | 42.4만 |
|---|
| 2026.05.13 | ₩50,039 | ₩50,368 | ₩49,897 | ₩50,335 | +0.59% | 46.9만 |
|---|
| 2026.05.12 | ₩49,999 | ₩50,013 | ₩49,476 | ₩49,932 | -0.13% | 63.9만 |
|---|
| 2026.05.11 | ₩50,375 | ₩50,616 | ₩50,375 | ₩50,509 | +0.27% | 72.9만 |
|---|
| 2026.05.08 | ₩50,361 | ₩50,462 | ₩50,227 | ₩50,442 | +0.16% | 127.5만 |
|---|
| 2026.05.07 | ₩50,589 | ₩50,589 | ₩49,771 | ₩49,825 | -1.51% | 70.8만 |
|---|
| 2026.05.06 | ₩50,294 | ₩50,469 | ₩50,187 | ₩50,428 | +0.27% | 96만 |
|---|
| 2026.05.05 | ₩49,154 | ₩49,409 | ₩49,053 | ₩49,342 | +0.38% | 57.1만 |
|---|
| 2026.05.04 | ₩48,899 | ₩49,084 | ₩48,450 | ₩48,617 | -0.58% | 67.4만 |
|---|
| 2026.05.01 | ₩49,235 | ₩49,456 | ₩49,053 | ₩49,074 | -0.33% | 50만 |
|---|
| 2026.04.30 | ₩48,658 | ₩49,261 | ₩48,550 | ₩49,154 | +1.02% | 95.4만 |
|---|
| 2026.04.29 | ₩48,403 | ₩48,403 | ₩47,913 | ₩48,081 | -0.67% | 79만 |
|---|
| 2026.04.28 | ₩48,349 | ₩48,537 | ₩48,235 | ₩48,443 | +0.19% | 50.8만 |
|---|
| 2026.04.27 | ₩48,725 | ₩48,859 | ₩48,557 | ₩48,591 | -0.28% | 44.9만 |
|---|
| 2026.04.24 | ₩48,497 | ₩48,765 | ₩48,423 | ₩48,738 | +0.50% | 71.2만 |
|---|
| 2026.04.23 | ₩48,550 | ₩48,745 | ₩47,853 | ₩48,309 | -0.50% | 84.5만 |
|---|
| 2026.04.22 | ₩48,819 | ₩48,906 | ₩48,725 | ₩48,872 | +0.11% | 42.8만 |
|---|
| 2026.04.21 | ₩49,141 | ₩49,149 | ₩48,349 | ₩48,389 | -1.53% | 70.9만 |
|---|
| 2026.04.20 | ₩49,154 | ₩49,288 | ₩49,006 | ₩49,261 | +0.22% | 85.7만 |
|---|
| 2026.04.17 | ₩49,503 | ₩49,905 | ₩49,476 | ₩49,556 | +0.11% | 78.6만 |
|---|
| 2026.04.16 | ₩49,033 | ₩49,033 | ₩48,752 | ₩48,872 | -0.33% | 110.8만 |
|---|
| 2026.04.15 | ₩48,872 | ₩48,872 | ₩48,664 | ₩48,805 | -0.14% | 75.1만 |
|---|
| 2026.04.14 | ₩48,725 | ₩49,053 | ₩48,725 | ₩49,006 | +0.58% | 53.3만 |
|---|
| 2026.04.13 | ₩47,799 | ₩48,537 | ₩47,799 | ₩48,523 | +1.52% | 96.6만 |
|---|
| 2026.04.10 | ₩48,282 | ₩48,416 | ₩48,054 | ₩48,188 | -0.19% | 60만 |
|---|
| 2026.04.09 | ₩47,732 | ₩48,222 | ₩47,571 | ₩48,027 | +0.62% | 70.9만 |
|---|
| 2026.04.08 | ₩48,148 | ₩48,269 | ₩47,766 | ₩48,121 | -0.06% | 148.6만 |
|---|
| 2026.04.07 | ₩45,934 | ₩46,411 | ₩45,539 | ₩46,229 | +0.64% | 87.1만 |
|---|
| 2026.04.06 | ₩46,042 | ₩46,310 | ₩46,001 | ₩46,229 | +0.41% | 63.2만 |
|---|
| 2026.04.02 | ₩45,237 | ₩46,122 | ₩45,116 | ₩45,894 | +1.45% | 92.1만 |
|---|
| 2026.04.01 | ₩46,203 | ₩46,504 | ₩45,988 | ₩46,176 | -0.06% | 109.6만 |
|---|
| 2026.03.31 | ₩44,673 | ₩45,599 | ₩44,539 | ₩45,572 | +2.01% | 134.2만 |
|---|
| 2026.03.30 | ₩44,539 | ₩44,646 | ₩44,029 | ₩44,217 | -0.72% | 84.3만 |
|---|
| 2026.03.27 | ₩44,485 | ₩44,700 | ₩44,143 | ₩44,271 | -0.48% | 91.1만 |
|---|
| 2026.03.26 | ₩45,035 | ₩45,290 | ₩44,504 | ₩44,512 | -1.16% | 145.8만 |
|---|
| 2026.03.25 | ₩45,720 | ₩45,793 | ₩45,357 | ₩45,626 | -0.21% | 98.6만 |
|---|
| 2026.03.24 | ₩44,620 | ₩45,156 | ₩44,553 | ₩44,901 | +0.63% | 124.2만 |
|---|
| 2026.03.23 | ₩45,103 | ₩45,787 | ₩44,861 | ₩45,304 | +0.45% | 153.4만 |
|---|
| 2026.03.20 | ₩45,304 | ₩45,331 | ₩44,070 | ₩44,244 | -2.34% | 137.9만 |
|---|
| 2026.03.19 | ₩44,955 | ₩45,827 | ₩44,740 | ₩45,599 | +1.43% | 167.3만 |
|---|
| 2026.03.18 | ₩46,243 | ₩46,297 | ₩45,619 | ₩45,653 | -1.28% | 91.8만 |
|---|
| 2026.03.17 | ₩46,404 | ₩46,645 | ₩46,323 | ₩46,417 | +0.03% | 103.1만 |
|---|
| 2026.03.16 | ₩45,988 | ₩46,364 | ₩45,921 | ₩46,216 | +0.50% | 63.3만 |
|---|
| 2026.03.13 | ₩45,961 | ₩46,221 | ₩45,290 | ₩45,357 | -1.31% | 59.9만 |
|---|
| 2026.03.12 | ₩46,176 | ₩46,216 | ₩45,706 | ₩45,840 | -0.73% | 76.7만 |
|---|
| 2026.03.11 | ₩46,619 | ₩46,847 | ₩46,451 | ₩46,739 | +0.26% | 89.9만 |
|---|
| 2026.03.10 | ₩46,887 | ₩47,491 | ₩46,639 | ₩46,739 | -0.31% | 130.7만 |
|---|
| 2026.03.09 | ₩45,612 | ₩46,753 | ₩45,210 | ₩46,619 | +2.21% | 148.7만 |
|---|
| 2026.03.06 | ₩45,961 | ₩46,492 | ₩45,760 | ₩46,283 | +0.70% | 83.1만 |
|---|
| 2026.03.05 | ₩46,981 | ₩47,142 | ₩46,122 | ₩46,592 | -0.83% | 73.1만 |
|---|
| 2026.03.04 | ₩47,142 | ₩47,611 | ₩46,987 | ₩47,544 | +0.85% | 101.6만 |
|---|
| 2026.03.03 | ₩46,726 | ₩47,370 | ₩46,015 | ₩47,128 | +0.86% | 169.1만 |
|---|
| 2026.03.02 | ₩48,631 | ₩49,060 | ₩48,456 | ₩48,886 | +0.52% | 111.3만 |
|---|
| 2026.02.27 | ₩49,503 | ₩49,778 | ₩49,476 | ₩49,624 | +0.24% | 58.8만 |
|---|
| 2026.02.26 | ₩49,704 | ₩49,711 | ₩49,194 | ₩49,624 | -0.16% | 172.8만 |
|---|
| 2026.02.25 | ₩49,704 | ₩49,811 | ₩49,530 | ₩49,771 | +0.13% | 72.9만 |
|---|
| 2026.02.24 | ₩49,047 | ₩49,416 | ₩48,966 | ₩49,328 | +0.57% | 78.3만 |
|---|
| 2026.02.23 | ₩49,114 | ₩49,295 | ₩48,859 | ₩49,020 | -0.19% | 94.5만 |
|---|
| 2026.02.20 | ₩48,604 | ₩49,214 | ₩48,537 | ₩49,208 | +1.24% | 72.5만 |
|---|
| 2026.02.19 | ₩48,376 | ₩48,644 | ₩48,282 | ₩48,644 | +0.55% | 70.7만 |
|---|
| 2026.02.18 | ₩48,577 | ₩48,953 | ₩48,528 | ₩48,631 | +0.11% | 71.5만 |
|---|
| 2026.02.17 | ₩48,269 | ₩48,617 | ₩47,965 | ₩48,510 | +0.50% | 117.4만 |
|---|
| 2026.02.13 | ₩48,295 | ₩48,644 | ₩48,054 | ₩48,604 | +0.64% | 96.2만 |
|---|
| 2026.02.12 | ₩49,100 | ₩49,100 | ₩48,322 | ₩48,389 | -1.45% | 68.3만 |
|---|
| 2026.02.11 | ₩48,778 | ₩48,980 | ₩48,510 | ₩48,913 | +0.28% | 64.2만 |
|---|
| 2026.02.10 | ₩48,523 | ₩48,658 | ₩48,456 | ₩48,483 | -0.08% | 78.3만 |
|---|
| 2026.02.09 | ₩47,853 | ₩48,403 | ₩47,853 | ₩48,349 | +1.04% | 89.9만 |
|---|
| 2026.02.06 | ₩47,088 | ₩47,645 | ₩47,088 | ₩47,625 | +1.14% | 57만 |
|---|
| 2026.02.05 | ₩46,753 | ₩47,005 | ₩46,551 | ₩46,632 | -0.26% | 75.8만 |
|---|
| 2026.02.04 | ₩47,611 | ₩47,611 | ₩46,932 | ₩47,195 | -0.87% | 81.1만 |
|---|
| 2026.02.03 | ₩46,914 | ₩47,162 | ₩46,690 | ₩47,088 | +0.37% | 85.6만 |
|---|
| 2026.02.02 | ₩46,337 | ₩46,766 | ₩46,337 | ₩46,753 | +0.90% | 67.3만 |
|---|
| 2026.01.30 | ₩47,048 | ₩47,169 | ₩46,370 | ₩46,551 | -1.06% | 81.5만 |
|---|
| 2026.01.29 | ₩47,611 | ₩47,698 | ₩46,813 | ₩47,383 | -0.48% | 103.9만 |
|---|
| 2026.01.28 | ₩47,383 | ₩47,397 | ₩47,041 | ₩47,303 | -0.17% | 71.3만 |
|---|
| 2026.01.27 | ₩47,061 | ₩47,477 | ₩47,061 | ₩47,437 | +0.80% | 71.9만 |
|---|
| 2026.01.26 | ₩46,779 | ₩46,873 | ₩46,659 | ₩46,672 | -0.23% | 56.9만 |
|---|
| 2026.01.23 | ₩46,122 | ₩46,518 | ₩46,001 | ₩46,498 | +0.81% | 60.8만 |
|---|
| 2026.01.22 | ₩46,162 | ₩46,291 | ₩46,042 | ₩46,189 | +0.06% | 45만 |
|---|
| 2026.01.21 | ₩45,545 | ₩45,975 | ₩45,478 | ₩45,854 | +0.68% | 200.9만 |
|---|
| 2026.01.20 | ₩45,344 | ₩45,632 | ₩45,285 | ₩45,344 | 0.00% | 64.8만 |
|---|
| 2026.01.16 | ₩45,814 | ₩45,814 | ₩45,559 | ₩45,760 | -0.12% | 64만 |
|---|
| 2026.01.15 | ₩45,800 | ₩45,881 | ₩45,693 | ₩45,747 | -0.12% | 76.8만 |
|---|
| 2026.01.14 | ₩45,572 | ₩45,679 | ₩45,492 | ₩45,679 | +0.24% | 60.8만 |
|---|
| 2026.01.13 | ₩45,478 | ₩45,496 | ₩45,290 | ₩45,398 | -0.18% | 66.5만 |
|---|
| 2026.01.12 | ₩45,344 | ₩45,679 | ₩45,344 | ₩45,666 | +0.71% | 65.1만 |
|---|
| 2026.01.09 | ₩45,076 | ₩45,286 | ₩44,995 | ₩45,223 | +0.33% | 74.4만 |
|---|
| 2026.01.08 | ₩44,807 | ₩44,968 | ₩44,734 | ₩44,955 | +0.33% | 70.7만 |
|---|
| 2026.01.07 | ₩44,995 | ₩45,035 | ₩44,875 | ₩44,942 | -0.12% | 75.8만 |
|---|
| 2026.01.06 | ₩45,035 | ₩45,136 | ₩44,995 | ₩45,049 | +0.03% | 86.9만 |
|---|
| 2026.01.05 | ₩44,553 | ₩44,942 | ₩44,546 | ₩44,901 | +0.78% | 79.9만 |
|---|
| 2026.01.02 | ₩44,459 | ₩44,539 | ₩44,259 | ₩44,539 | +0.18% | 116.4만 |
|---|
| 2025.12.31 | ₩43,989 | ₩44,016 | ₩43,875 | ₩43,909 | -0.18% | 46.9만 |
|---|
| 2025.12.30 | ₩44,083 | ₩44,198 | ₩44,056 | ₩44,083 | 0.00% | 76.7만 |
|---|
| 2025.12.29 | ₩43,949 | ₩44,016 | ₩43,868 | ₩43,962 | +0.03% | 54.7만 |
|---|
| 2025.12.26 | ₩44,003 | ₩44,163 | ₩43,996 | ₩44,123 | +0.27% | 35.8만 |
|---|
| 2025.12.24 | ₩44,029 | ₩44,041 | ₩43,962 | ₩44,016 | -0.03% | 23.1만 |
|---|
| 2025.12.23 | ₩43,882 | ₩44,003 | ₩43,774 | ₩43,962 | +0.18% | 74.8만 |
|---|
| 2025.12.22 | ₩43,627 | ₩43,734 | ₩43,587 | ₩43,721 | +0.22% | 55.4만 |
|---|
| 2025.12.19 | ₩43,332 | ₩43,587 | ₩43,332 | ₩43,439 | +0.25% | 70.7만 |
|---|
| 2025.12.18 | ₩43,171 | ₩43,340 | ₩43,063 | ₩43,117 | -0.12% | 119.4만 |
|---|
| 2025.12.17 | ₩43,131 | ₩43,177 | ₩42,822 | ₩42,822 | -0.72% | 76.8만 |
|---|
| 2025.12.16 | ₩43,117 | ₩43,231 | ₩42,963 | ₩43,077 | -0.09% | 100만 |
|---|
| 2025.12.15 | ₩43,801 | ₩43,801 | ₩43,567 | ₩43,613 | -0.43% | 135.5만 |
|---|
| 2025.12.12 | ₩43,774 | ₩43,815 | ₩43,246 | ₩43,426 | -0.80% | 75.7만 |
|---|
| 2025.12.11 | ₩43,466 | ₩43,801 | ₩43,466 | ₩43,721 | +0.59% | 68.4만 |
|---|
| 2025.12.10 | ₩43,278 | ₩43,667 | ₩43,164 | ₩43,587 | +0.71% | 69.4만 |
|---|
| 2025.12.09 | ₩43,265 | ₩43,305 | ₩43,171 | ₩43,198 | -0.16% | 73.8만 |
|---|
| 2025.12.08 | ₩43,399 | ₩43,399 | ₩43,124 | ₩43,224 | -0.40% | 371.4만 |
|---|
| 2025.12.05 | ₩43,439 | ₩43,526 | ₩43,265 | ₩43,291 | -0.34% | 64.7만 |
|---|
| 2025.12.04 | ₩43,291 | ₩43,305 | ₩43,124 | ₩43,198 | -0.22% | 47.1만 |
|---|
| 2025.12.03 | ₩43,023 | ₩43,151 | ₩42,957 | ₩43,144 | +0.28% | 45.9만 |
|---|
| 2025.12.02 | ₩43,090 | ₩43,090 | ₩42,795 | ₩42,970 | -0.28% | 66.5만 |
|---|
| 2025.12.01 | ₩42,929 | ₩43,086 | ₩42,892 | ₩42,916 | -0.03% | 81.1만 |
|---|
| 2025.11.28 | ₩42,876 | ₩43,131 | ₩42,876 | ₩43,131 | +0.59% | 13.7만 |
|---|
| 2025.11.26 | ₩42,607 | ₩42,902 | ₩42,601 | ₩42,849 | +0.57% | 51.9만 |
|---|
| 2025.11.25 | ₩42,138 | ₩42,473 | ₩42,004 | ₩42,419 | +0.67% | 78.6만 |
|---|
| 2025.11.24 | ₩41,722 | ₩42,030 | ₩41,708 | ₩41,990 | +0.64% | 44.1만 |
|---|
| 2025.11.21 | ₩41,440 | ₩41,863 | ₩41,333 | ₩41,762 | +0.78% | 102.1만 |
|---|
| 2025.11.20 | ₩42,245 | ₩42,279 | ₩41,366 | ₩41,400 | -2.00% | 97.5만 |
|---|
| 2025.11.19 | ₩41,896 | ₩42,151 | ₩41,754 | ₩41,883 | -0.03% | 66.4만 |
|---|
| 2025.11.18 | ₩41,950 | ₩42,171 | ₩41,776 | ₩42,044 | +0.22% | 103.1만 |
|---|
| 2025.11.17 | ₩42,688 | ₩42,829 | ₩42,292 | ₩42,446 | -0.57% | 69.8만 |
|---|
| 2025.11.14 | ₩42,715 | ₩43,084 | ₩42,648 | ₩42,943 | +0.53% | 68.8만 |
|---|
| 2025.11.13 | ₩43,399 | ₩43,452 | ₩42,929 | ₩42,996 | -0.93% | 68.3만 |
|---|
| 2025.11.12 | ₩43,211 | ₩43,412 | ₩43,211 | ₩43,385 | +0.40% | 45.6만 |
|---|
| 2025.11.11 | ₩43,037 | ₩43,191 | ₩42,996 | ₩43,144 | +0.25% | 35.7만 |
|---|
| 2025.11.10 | ₩42,782 | ₩42,983 | ₩42,661 | ₩42,929 | +0.34% | 52만 |
|---|
| 2025.11.07 | ₩42,071 | ₩42,406 | ₩41,963 | ₩42,406 | +0.80% | 58.5만 |
|---|
| 2025.11.06 | ₩42,513 | ₩42,513 | ₩42,191 | ₩42,299 | -0.50% | 63.8만 |
|---|
| 2025.11.05 | ₩42,178 | ₩42,493 | ₩42,178 | ₩42,419 | +0.57% | 81.5만 |
|---|
| 2025.11.04 | ₩42,124 | ₩42,339 | ₩42,091 | ₩42,098 | -0.06% | 60.2만 |
|---|
| 2025.11.03 | ₩42,701 | ₩42,715 | ₩42,527 | ₩42,688 | -0.03% | 35.2만 |
|---|
| 2025.10.31 | ₩42,688 | ₩42,688 | ₩42,433 | ₩42,594 | -0.22% | 55.1만 |
|---|
| 2025.10.30 | ₩42,634 | ₩42,835 | ₩42,520 | ₩42,674 | +0.09% | 73만 |
|---|
| 2025.10.29 | ₩43,144 | ₩43,144 | ₩42,689 | ₩42,876 | -0.62% | 62.9만 |
|---|
| 2025.10.28 | ₩42,889 | ₩43,084 | ₩42,815 | ₩42,996 | +0.25% | 50만 |
|---|
| 2025.10.27 | ₩43,010 | ₩43,070 | ₩42,916 | ₩43,050 | +0.09% | 52.6만 |
|---|
| 2025.10.24 | ₩42,728 | ₩42,822 | ₩42,689 | ₩42,741 | +0.03% | 53.3만 |
|---|
| 2025.10.23 | ₩42,433 | ₩42,661 | ₩42,433 | ₩42,594 | +0.38% | 61.6만 |
|---|
| 2025.10.22 | ₩42,232 | ₩42,406 | ₩42,098 | ₩42,312 | +0.19% | 90.8만 |
|---|
| 2025.10.21 | ₩42,352 | ₩42,352 | ₩42,165 | ₩42,191 | -0.38% | 63만 |
|---|
| 2025.10.20 | ₩42,433 | ₩42,634 | ₩42,426 | ₩42,607 | +0.41% | 41.4만 |
|---|
| 2025.10.17 | ₩42,098 | ₩42,285 | ₩42,017 | ₩42,259 | +0.38% | 85.2만 |
|---|
| 2025.10.16 | ₩42,366 | ₩42,547 | ₩42,191 | ₩42,326 | -0.09% | 105.6만 |
|---|
| 2025.10.15 | ₩42,165 | ₩42,272 | ₩41,937 | ₩42,191 | +0.06% | 65.1만 |
|---|
| 2025.10.14 | ₩41,400 | ₩41,950 | ₩41,373 | ₩41,776 | +0.91% | 72.4만 |
|---|
| 2025.10.13 | ₩41,749 | ₩41,923 | ₩41,668 | ₩41,843 | +0.22% | 56.1만 |
|---|
| 2025.10.10 | ₩42,111 | ₩42,138 | ₩41,124 | ₩41,199 | -2.17% | 73.6만 |
|---|