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 | ₩49,716 | ₩49,810 | ₩49,455 | ₩49,729 | +0.03% | 62.5만 |
| 2026.10.08 | ₩49,408 | ₩49,582 | ₩49,126 | ₩49,354 | -0.11% | 42.8만 |
| 2026.10.07 | ₩49,756 | ₩49,877 | ₩49,422 | ₩49,729 | -0.05% | 100.8만 |
| 2026.10.06 | ₩50,481 | ₩50,561 | ₩50,212 | ₩50,346 | -0.27% | 49.7만 |
| 2026.10.05 | ₩50,038 | ₩50,507 | ₩49,966 | ₩50,226 | +0.38% | 47.2만 |
| 2026.10.02 | ₩49,984 | ₩50,212 | ₩49,703 | ₩49,998 | +0.03% | 56.9만 |
| 2026.10.01 | ₩49,649 | ₩49,864 | ₩49,146 | ₩49,381 | -0.54% | 72.3만 |
| 2026.09.30 | ₩50,199 | ₩50,316 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,649 |
| -1.10% |
| 71.5만 |
| 2026.09.29 | ₩50,065 | ₩50,226 | ₩49,729 | ₩49,984 | -0.16% | 70만 |
|---|
| 2026.09.28 | ₩50,239 | ₩50,360 | ₩49,697 | ₩50,172 | -0.13% | 47.5만 |
|---|
| 2026.09.25 | ₩50,293 | ₩50,655 | ₩50,038 | ₩50,481 | +0.37% | 53.5만 |
|---|
| 2026.09.24 | ₩50,118 | ₩50,371 | ₩49,774 | ₩49,971 | -0.29% | 96.9만 |
|---|
| 2026.09.23 | ₩50,668 | ₩50,883 | ₩50,025 | ₩50,145 | -1.03% | 163.4만 |
|---|
| 2026.09.22 | ₩50,963 | ₩51,205 | ₩50,684 | ₩51,044 | +0.16% | 58.2만 |
|---|
| 2026.09.21 | ₩51,030 | ₩51,218 | ₩50,843 | ₩51,151 | +0.24% | 50.7만 |
|---|
| 2026.09.18 | ₩50,507 | ₩50,927 | ₩50,287 | ₩50,548 | +0.08% | 42만 |
|---|
| 2026.09.17 | ₩50,776 | ₩50,896 | ₩50,164 | ₩50,735 | -0.08% | 54.2만 |
|---|
| 2026.09.16 | ₩50,373 | ₩50,709 | ₩49,837 | ₩50,185 | -0.37% | 73.8만 |
|---|
| 2026.09.15 | ₩50,333 | ₩50,381 | ₩50,025 | ₩50,199 | -0.27% | 74.3만 |
|---|
| 2026.09.14 | ₩50,360 | ₩50,762 | ₩50,239 | ₩50,454 | +0.19% | 86.2만 |
|---|
| 2026.09.11 | ₩51,087 | ₩51,352 | ₩50,843 | ₩51,044 | -0.08% | 47.1만 |
|---|
| 2026.09.10 | ₩50,923 | ₩51,028 | ₩50,481 | ₩50,561 | -0.71% | 57.5만 |
|---|
| 2026.09.09 | ₩51,580 | ₩51,655 | ₩51,151 | ₩51,245 | -0.65% | 56.4만 |
|---|
| 2026.09.08 | ₩51,795 | ₩51,848 | ₩51,473 | ₩51,587 | -0.40% | 62.5만 |
|---|
| 2026.09.04 | ₩51,446 | ₩51,956 | ₩51,446 | ₩51,781 | +0.65% | 41만 |
|---|
| 2026.09.03 | ₩51,406 | ₩51,701 | ₩51,232 | ₩51,553 | +0.29% | 41.6만 |
|---|
| 2026.09.02 | ₩50,910 | ₩51,138 | ₩50,883 | ₩51,097 | +0.37% | 59.2만 |
|---|
| 2026.09.01 | ₩50,963 | ₩51,379 | ₩50,695 | ₩50,896 | -0.13% | 102.9만 |
|---|
| 2026.08.31 | ₩51,352 | ₩51,912 | ₩50,977 | ₩51,138 | -0.42% | 48.4만 |
|---|
| 2026.08.28 | ₩51,688 | ₩51,755 | ₩51,138 | ₩51,366 | -0.62% | 37만 |
|---|
| 2026.08.27 | ₩51,366 | ₩51,607 | ₩51,258 | ₩51,527 | +0.31% | 37.9만 |
|---|
| 2026.08.26 | ₩51,540 | ₩51,804 | ₩51,260 | ₩51,339 | -0.39% | 41.7만 |
|---|
| 2026.08.25 | ₩51,299 | ₩51,500 | ₩51,131 | ₩51,486 | +0.37% | 44.6만 |
|---|
| 2026.08.24 | ₩50,950 | ₩51,274 | ₩50,798 | ₩50,910 | -0.08% | 55.3만 |
|---|
| 2026.08.21 | ₩51,071 | ₩51,325 | ₩51,004 | ₩51,178 | +0.21% | 47.7만 |
|---|
| 2026.08.20 | ₩50,722 | ₩51,024 | ₩50,474 | ₩50,762 | +0.08% | 129.5만 |
|---|
| 2026.08.19 | ₩51,084 | ₩51,143 | ₩50,588 | ₩50,762 | -0.63% | 51.2만 |
|---|
| 2026.08.18 | ₩50,950 | ₩50,950 | ₩50,440 | ₩50,481 | -0.92% | 39.5만 |
|---|
| 2026.08.17 | ₩51,272 | ₩51,580 | ₩51,218 | ₩51,232 | -0.08% | 71.9만 |
|---|
| 2026.08.14 | ₩51,164 | ₩51,433 | ₩50,990 | ₩51,151 | -0.03% | 68.8만 |
|---|
| 2026.08.13 | ₩51,178 | ₩51,285 | ₩50,883 | ₩51,124 | -0.10% | 44.1만 |
|---|
| 2026.08.12 | ₩51,111 | ₩51,433 | ₩50,950 | ₩51,057 | -0.10% | 70.5만 |
|---|
| 2026.08.11 | ₩50,682 | ₩50,931 | ₩50,507 | ₩50,601 | -0.16% | 118.4만 |
|---|
| 2026.08.10 | ₩50,548 | ₩50,745 | ₩50,446 | ₩50,628 | +0.16% | 76.6만 |
|---|
| 2026.08.07 | ₩50,735 | ₩50,963 | ₩50,246 | ₩50,762 | +0.05% | 69.1만 |
|---|
| 2026.08.06 | ₩50,279 | ₩50,507 | ₩49,649 | ₩50,266 | -0.03% | 58.7만 |
|---|
| 2026.08.05 | ₩50,333 | ₩50,802 | ₩50,065 | ₩50,266 | -0.13% | 59.5만 |
|---|
| 2026.08.04 | ₩49,636 | ₩50,266 | ₩49,636 | ₩50,172 | +1.08% | 78.1만 |
|---|
| 2026.08.03 | ₩49,086 | ₩49,421 | ₩48,670 | ₩49,247 | +0.33% | 62.1만 |
|---|
| 2026.07.31 | ₩49,086 | ₩49,354 | ₩48,482 | ₩48,965 | -0.25% | 46.8만 |
|---|
| 2026.07.30 | ₩48,348 | ₩49,119 | ₩48,348 | ₩49,072 | +1.50% | 113.3만 |
|---|
| 2026.07.29 | ₩48,093 | ₩48,583 | ₩47,530 | ₩47,678 | -0.86% | 66.6만 |
|---|
| 2026.07.28 | ₩48,066 | ₩48,455 | ₩47,865 | ₩48,254 | +0.39% | 135.4만 |
|---|
| 2026.07.27 | ₩48,965 | ₩49,045 | ₩48,321 | ₩48,630 | -0.68% | 150.6만 |
|---|
| 2026.07.24 | ₩48,630 | ₩48,858 | ₩48,390 | ₩48,415 | -0.44% | 64.6만 |
|---|
| 2026.07.23 | ₩48,683 | ₩48,817 | ₩48,335 | ₩48,563 | -0.25% | 139.8만 |
|---|
| 2026.07.22 | ₩49,032 | ₩49,300 | ₩48,952 | ₩49,019 | -0.03% | 41.6만 |
|---|
| 2026.07.21 | ₩48,643 | ₩49,019 | ₩48,522 | ₩48,911 | +0.55% | 58.3만 |
|---|
| 2026.07.20 | ₩48,348 | ₩48,563 | ₩48,046 | ₩48,187 | -0.33% | 73.4만 |
|---|
| 2026.07.17 | ₩47,999 | ₩48,509 | ₩47,771 | ₩48,375 | +0.78% | 53만 |
|---|
| 2026.07.16 | ₩48,670 | ₩49,086 | ₩48,636 | ₩48,750 | +0.17% | 61.4만 |
|---|
| 2026.07.15 | ₩49,327 | ₩49,540 | ₩48,777 | ₩49,354 | +0.05% | 78.1만 |
|---|
| 2026.07.14 | ₩49,059 | ₩49,367 | ₩49,059 | ₩49,126 | +0.14% | 100.6만 |
|---|
| 2026.07.13 | ₩48,925 | ₩49,045 | ₩48,596 | ₩48,630 | -0.60% | 77.1만 |
|---|
| 2026.07.10 | ₩49,206 | ₩49,548 | ₩49,086 | ₩49,501 | +0.60% | 80.1만 |
|---|
| 2026.07.09 | ₩48,965 | ₩49,227 | ₩48,945 | ₩49,139 | +0.36% | 52.5만 |
|---|
| 2026.07.08 | ₩48,590 | ₩48,911 | ₩48,268 | ₩48,871 | +0.58% | 127.5만 |
|---|
| 2026.07.07 | ₩49,421 | ₩49,475 | ₩48,885 | ₩49,045 | -0.76% | 73.4만 |
|---|
| 2026.07.06 | ₩49,797 | ₩49,971 | ₩49,662 | ₩49,917 | +0.24% | 61.8만 |
|---|
| 2026.07.02 | ₩49,367 | ₩49,783 | ₩48,844 | ₩49,206 | -0.33% | 67.5만 |
|---|
| 2026.07.01 | ₩49,032 | ₩49,220 | ₩48,911 | ₩48,952 | -0.16% | 153.9만 |
|---|
| 2026.06.30 | ₩49,099 | ₩49,488 | ₩49,099 | ₩49,408 | +0.63% | 125.4만 |
|---|
| 2026.06.29 | ₩49,045 | ₩49,153 | ₩48,549 | ₩49,139 | +0.19% | 119.7만 |
|---|
| 2026.06.26 | ₩48,831 | ₩49,146 | ₩48,677 | ₩48,844 | +0.03% | 48.1만 |
|---|
| 2026.06.25 | ₩49,528 | ₩49,649 | ₩48,978 | ₩49,166 | -0.73% | 130만 |
|---|
| 2026.06.24 | ₩48,952 | ₩49,066 | ₩48,683 | ₩48,938 | -0.03% | 100.4만 |
|---|
| 2026.06.23 | ₩49,005 | ₩49,354 | ₩48,952 | ₩48,992 | -0.03% | 60.5만 |
|---|
| 2026.06.22 | ₩50,977 | ₩51,352 | ₩50,936 | ₩51,004 | +0.05% | 64.7만 |
|---|
| 2026.06.18 | ₩50,896 | ₩51,138 | ₩50,735 | ₩50,883 | -0.03% | 47만 |
|---|
| 2026.06.17 | ₩51,044 | ₩51,232 | ₩50,279 | ₩50,387 | -1.29% | 79.3만 |
|---|
| 2026.06.16 | ₩50,990 | ₩51,044 | ₩50,655 | ₩50,672 | -0.62% | 51.9만 |
|---|
| 2026.06.15 | ₩51,044 | ₩51,567 | ₩50,890 | ₩50,923 | -0.24% | 61.7만 |
|---|
| 2026.06.12 | ₩50,051 | ₩50,353 | ₩49,810 | ₩50,199 | +0.29% | 81.5만 |
|---|
| 2026.06.11 | ₩48,804 | ₩50,031 | ₩48,777 | ₩49,998 | +2.45% | 72.1만 |
|---|
| 2026.06.10 | ₩48,831 | ₩49,200 | ₩48,388 | ₩48,402 | -0.88% | 55.8만 |
|---|
| 2026.06.09 | ₩49,676 | ₩49,877 | ₩48,174 | ₩49,099 | -1.16% | 127만 |
|---|
| 2026.06.08 | ₩49,220 | ₩49,367 | ₩49,005 | ₩49,079 | -0.29% | 56.1만 |
|---|
| 2026.06.05 | ₩49,957 | ₩49,957 | ₩48,590 | ₩48,683 | -2.55% | 62.8만 |
|---|
| 2026.06.04 | ₩50,467 | ₩50,695 | ₩50,340 | ₩50,615 | +0.29% | 65.4만 |
|---|
| 2026.06.03 | ₩50,802 | ₩50,802 | ₩50,460 | ₩50,494 | -0.61% | 56.3만 |
|---|
| 2026.06.02 | ₩50,682 | ₩51,071 | ₩50,682 | ₩51,004 | +0.64% | 72.5만 |
|---|
| 2026.06.01 | ₩50,387 | ₩50,869 | ₩50,279 | ₩50,749 | +0.72% | 92.2만 |
|---|
| 2026.05.29 | ₩50,776 | ₩50,843 | ₩50,527 | ₩50,588 | -0.37% | 81.6만 |
|---|
| 2026.05.28 | ₩50,145 | ₩50,648 | ₩50,012 | ₩50,494 | +0.70% | 58.3만 |
|---|
| 2026.05.27 | ₩50,628 | ₩50,655 | ₩50,313 | ₩50,454 | -0.34% | 85.6만 |
|---|
| 2026.05.26 | ₩50,574 | ₩50,836 | ₩50,574 | ₩50,776 | +0.40% | 60.4만 |
|---|
| 2026.05.22 | ₩49,890 | ₩49,984 | ₩49,676 | ₩49,783 | -0.22% | 63.7만 |
|---|
| 2026.05.21 | ₩49,247 | ₩49,890 | ₩49,045 | ₩49,703 | +0.93% | 73.4만 |
|---|
| 2026.05.20 | ₩48,831 | ₩49,569 | ₩48,784 | ₩49,542 | +1.46% | 49.7만 |
|---|
| 2026.05.19 | ₩48,777 | ₩49,092 | ₩48,549 | ₩48,750 | -0.05% | 76.8만 |
|---|
| 2026.05.18 | ₩49,327 | ₩49,461 | ₩48,918 | ₩49,300 | -0.05% | 79.7만 |
|---|
| 2026.05.15 | ₩49,327 | ₩49,327 | ₩48,992 | ₩49,086 | -0.49% | 66.1만 |
|---|
| 2026.05.14 | ₩50,253 | ₩50,641 | ₩50,105 | ₩50,239 | -0.03% | 42.4만 |
|---|
| 2026.05.13 | ₩50,025 | ₩50,353 | ₩49,882 | ₩50,320 | +0.59% | 46.9만 |
|---|
| 2026.05.12 | ₩49,984 | ₩49,998 | ₩49,461 | ₩49,917 | -0.13% | 63.9만 |
|---|
| 2026.05.11 | ₩50,360 | ₩50,601 | ₩50,360 | ₩50,494 | +0.27% | 72.9만 |
|---|
| 2026.05.08 | ₩50,346 | ₩50,447 | ₩50,212 | ₩50,427 | +0.16% | 127.5만 |
|---|
| 2026.05.07 | ₩50,574 | ₩50,574 | ₩49,756 | ₩49,810 | -1.51% | 70.8만 |
|---|
| 2026.05.06 | ₩50,279 | ₩50,454 | ₩50,172 | ₩50,413 | +0.27% | 96만 |
|---|
| 2026.05.05 | ₩49,139 | ₩49,394 | ₩49,039 | ₩49,327 | +0.38% | 57.1만 |
|---|
| 2026.05.04 | ₩48,885 | ₩49,070 | ₩48,435 | ₩48,603 | -0.58% | 67.4만 |
|---|
| 2026.05.01 | ₩49,220 | ₩49,441 | ₩49,039 | ₩49,059 | -0.33% | 50만 |
|---|
| 2026.04.30 | ₩48,643 | ₩49,247 | ₩48,536 | ₩49,139 | +1.02% | 95.4만 |
|---|
| 2026.04.29 | ₩48,388 | ₩48,388 | ₩47,899 | ₩48,066 | -0.67% | 79만 |
|---|
| 2026.04.28 | ₩48,335 | ₩48,522 | ₩48,221 | ₩48,429 | +0.19% | 50.8만 |
|---|
| 2026.04.27 | ₩48,710 | ₩48,844 | ₩48,543 | ₩48,576 | -0.28% | 44.9만 |
|---|
| 2026.04.24 | ₩48,482 | ₩48,750 | ₩48,408 | ₩48,724 | +0.50% | 71.2만 |
|---|
| 2026.04.23 | ₩48,536 | ₩48,730 | ₩47,838 | ₩48,294 | -0.50% | 84.5만 |
|---|
| 2026.04.22 | ₩48,804 | ₩48,891 | ₩48,710 | ₩48,858 | +0.11% | 42.8만 |
|---|
| 2026.04.21 | ₩49,126 | ₩49,134 | ₩48,335 | ₩48,375 | -1.53% | 70.9만 |
|---|
| 2026.04.20 | ₩49,139 | ₩49,273 | ₩48,992 | ₩49,247 | +0.22% | 85.7만 |
|---|
| 2026.04.17 | ₩49,488 | ₩49,890 | ₩49,461 | ₩49,542 | +0.11% | 78.6만 |
|---|
| 2026.04.16 | ₩49,019 | ₩49,019 | ₩48,737 | ₩48,858 | -0.33% | 110.8만 |
|---|
| 2026.04.15 | ₩48,858 | ₩48,858 | ₩48,650 | ₩48,791 | -0.14% | 75.1만 |
|---|
| 2026.04.14 | ₩48,710 | ₩49,039 | ₩48,710 | ₩48,992 | +0.58% | 53.3만 |
|---|
| 2026.04.13 | ₩47,785 | ₩48,522 | ₩47,785 | ₩48,509 | +1.52% | 96.6만 |
|---|
| 2026.04.10 | ₩48,268 | ₩48,402 | ₩48,040 | ₩48,174 | -0.19% | 60만 |
|---|
| 2026.04.09 | ₩47,718 | ₩48,207 | ₩47,557 | ₩48,013 | +0.62% | 70.9만 |
|---|
| 2026.04.08 | ₩48,134 | ₩48,254 | ₩47,751 | ₩48,107 | -0.06% | 148.6만 |
|---|
| 2026.04.07 | ₩45,921 | ₩46,397 | ₩45,525 | ₩46,216 | +0.64% | 87.1만 |
|---|
| 2026.04.06 | ₩46,028 | ₩46,296 | ₩45,988 | ₩46,216 | +0.41% | 63.2만 |
|---|
| 2026.04.02 | ₩45,223 | ₩46,108 | ₩45,103 | ₩45,880 | +1.45% | 92.1만 |
|---|
| 2026.04.01 | ₩46,189 | ₩46,491 | ₩45,974 | ₩46,162 | -0.06% | 109.6만 |
|---|
| 2026.03.31 | ₩44,660 | ₩45,585 | ₩44,526 | ₩45,559 | +2.01% | 134.2만 |
|---|
| 2026.03.30 | ₩44,526 | ₩44,633 | ₩44,016 | ₩44,204 | -0.72% | 84.3만 |
|---|
| 2026.03.27 | ₩44,472 | ₩44,687 | ₩44,130 | ₩44,258 | -0.48% | 91.1만 |
|---|
| 2026.03.26 | ₩45,022 | ₩45,277 | ₩44,491 | ₩44,499 | -1.16% | 145.8만 |
|---|
| 2026.03.25 | ₩45,706 | ₩45,780 | ₩45,344 | ₩45,612 | -0.21% | 98.6만 |
|---|
| 2026.03.24 | ₩44,606 | ₩45,143 | ₩44,539 | ₩44,888 | +0.63% | 124.2만 |
|---|
| 2026.03.23 | ₩45,089 | ₩45,773 | ₩44,848 | ₩45,290 | +0.45% | 153.4만 |
|---|
| 2026.03.20 | ₩45,290 | ₩45,317 | ₩44,056 | ₩44,231 | -2.34% | 137.9만 |
|---|
| 2026.03.19 | ₩44,942 | ₩45,813 | ₩44,727 | ₩45,585 | +1.43% | 167.3만 |
|---|
| 2026.03.18 | ₩46,229 | ₩46,283 | ₩45,605 | ₩45,639 | -1.28% | 91.8만 |
|---|
| 2026.03.17 | ₩46,390 | ₩46,631 | ₩46,310 | ₩46,403 | +0.03% | 103.1만 |
|---|
| 2026.03.16 | ₩45,974 | ₩46,350 | ₩45,907 | ₩46,202 | +0.50% | 63.3만 |
|---|
| 2026.03.13 | ₩45,947 | ₩46,208 | ₩45,277 | ₩45,344 | -1.31% | 59.9만 |
|---|
| 2026.03.12 | ₩46,162 | ₩46,202 | ₩45,693 | ₩45,827 | -0.73% | 76.7만 |
|---|
| 2026.03.11 | ₩46,605 | ₩46,833 | ₩46,437 | ₩46,725 | +0.26% | 89.9만 |
|---|
| 2026.03.10 | ₩46,873 | ₩47,476 | ₩46,625 | ₩46,725 | -0.31% | 130.7만 |
|---|
| 2026.03.09 | ₩45,599 | ₩46,739 | ₩45,196 | ₩46,605 | +2.21% | 148.7만 |
|---|
| 2026.03.06 | ₩45,947 | ₩46,479 | ₩45,746 | ₩46,269 | +0.70% | 83.1만 |
|---|
| 2026.03.05 | ₩46,967 | ₩47,128 | ₩46,108 | ₩46,578 | -0.83% | 73.1만 |
|---|
| 2026.03.04 | ₩47,128 | ₩47,597 | ₩46,973 | ₩47,530 | +0.85% | 101.6만 |
|---|
| 2026.03.03 | ₩46,712 | ₩47,356 | ₩46,001 | ₩47,114 | +0.86% | 169.1만 |
|---|
| 2026.03.02 | ₩48,616 | ₩49,045 | ₩48,442 | ₩48,871 | +0.52% | 111.3만 |
|---|
| 2026.02.27 | ₩49,488 | ₩49,763 | ₩49,461 | ₩49,609 | +0.24% | 58.8만 |
|---|
| 2026.02.26 | ₩49,689 | ₩49,696 | ₩49,180 | ₩49,609 | -0.16% | 172.8만 |
|---|
| 2026.02.25 | ₩49,689 | ₩49,797 | ₩49,515 | ₩49,756 | +0.13% | 72.9만 |
|---|
| 2026.02.24 | ₩49,032 | ₩49,401 | ₩48,952 | ₩49,314 | +0.57% | 78.3만 |
|---|
| 2026.02.23 | ₩49,099 | ₩49,280 | ₩48,844 | ₩49,005 | -0.19% | 94.5만 |
|---|
| 2026.02.20 | ₩48,590 | ₩49,200 | ₩48,522 | ₩49,193 | +1.24% | 72.5만 |
|---|
| 2026.02.19 | ₩48,362 | ₩48,630 | ₩48,268 | ₩48,630 | +0.55% | 70.7만 |
|---|
| 2026.02.18 | ₩48,563 | ₩48,938 | ₩48,513 | ₩48,616 | +0.11% | 71.5만 |
|---|
| 2026.02.17 | ₩48,254 | ₩48,603 | ₩47,951 | ₩48,496 | +0.50% | 117.4만 |
|---|
| 2026.02.13 | ₩48,281 | ₩48,630 | ₩48,040 | ₩48,590 | +0.64% | 96.2만 |
|---|
| 2026.02.12 | ₩49,086 | ₩49,086 | ₩48,308 | ₩48,375 | -1.45% | 68.3만 |
|---|
| 2026.02.11 | ₩48,764 | ₩48,965 | ₩48,496 | ₩48,898 | +0.28% | 64.2만 |
|---|
| 2026.02.10 | ₩48,509 | ₩48,643 | ₩48,442 | ₩48,469 | -0.08% | 78.3만 |
|---|
| 2026.02.09 | ₩47,838 | ₩48,388 | ₩47,838 | ₩48,335 | +1.04% | 89.9만 |
|---|
| 2026.02.06 | ₩47,074 | ₩47,631 | ₩47,074 | ₩47,610 | +1.14% | 57만 |
|---|
| 2026.02.05 | ₩46,739 | ₩46,991 | ₩46,538 | ₩46,618 | -0.26% | 75.8만 |
|---|
| 2026.02.04 | ₩47,597 | ₩47,597 | ₩46,918 | ₩47,181 | -0.87% | 81.1만 |
|---|
| 2026.02.03 | ₩46,900 | ₩47,148 | ₩46,676 | ₩47,074 | +0.37% | 85.6만 |
|---|
| 2026.02.02 | ₩46,323 | ₩46,752 | ₩46,323 | ₩46,739 | +0.90% | 67.3만 |
|---|
| 2026.01.30 | ₩47,034 | ₩47,154 | ₩46,357 | ₩46,538 | -1.06% | 81.5만 |
|---|
| 2026.01.29 | ₩47,597 | ₩47,684 | ₩46,799 | ₩47,369 | -0.48% | 103.9만 |
|---|
| 2026.01.28 | ₩47,369 | ₩47,382 | ₩47,027 | ₩47,289 | -0.17% | 71.3만 |
|---|
| 2026.01.27 | ₩47,047 | ₩47,463 | ₩47,047 | ₩47,423 | +0.80% | 71.9만 |
|---|
| 2026.01.26 | ₩46,766 | ₩46,859 | ₩46,645 | ₩46,658 | -0.23% | 56.9만 |
|---|
| 2026.01.23 | ₩46,108 | ₩46,504 | ₩45,988 | ₩46,484 | +0.81% | 60.8만 |
|---|
| 2026.01.22 | ₩46,149 | ₩46,277 | ₩46,028 | ₩46,175 | +0.06% | 45만 |
|---|
| 2026.01.21 | ₩45,532 | ₩45,961 | ₩45,465 | ₩45,840 | +0.68% | 200.9만 |
|---|
| 2026.01.20 | ₩45,331 | ₩45,619 | ₩45,272 | ₩45,331 | 0.00% | 64.8만 |
|---|
| 2026.01.16 | ₩45,800 | ₩45,800 | ₩45,545 | ₩45,746 | -0.12% | 64만 |
|---|
| 2026.01.15 | ₩45,787 | ₩45,867 | ₩45,679 | ₩45,733 | -0.12% | 76.8만 |
|---|
| 2026.01.14 | ₩45,559 | ₩45,666 | ₩45,478 | ₩45,666 | +0.24% | 60.8만 |
|---|
| 2026.01.13 | ₩45,465 | ₩45,482 | ₩45,277 | ₩45,384 | -0.18% | 66.5만 |
|---|
| 2026.01.12 | ₩45,331 | ₩45,666 | ₩45,331 | ₩45,652 | +0.71% | 65.1만 |
|---|
| 2026.01.09 | ₩45,062 | ₩45,273 | ₩44,982 | ₩45,210 | +0.33% | 74.4만 |
|---|
| 2026.01.08 | ₩44,794 | ₩44,955 | ₩44,720 | ₩44,942 | +0.33% | 70.7만 |
|---|
| 2026.01.07 | ₩44,982 | ₩45,022 | ₩44,861 | ₩44,928 | -0.12% | 75.8만 |
|---|
| 2026.01.06 | ₩45,022 | ₩45,123 | ₩44,982 | ₩45,035 | +0.03% | 86.9만 |
|---|
| 2026.01.05 | ₩44,539 | ₩44,928 | ₩44,533 | ₩44,888 | +0.78% | 79.9만 |
|---|
| 2026.01.02 | ₩44,445 | ₩44,526 | ₩44,246 | ₩44,526 | +0.18% | 116.4만 |
|---|
| 2025.12.31 | ₩43,976 | ₩44,003 | ₩43,862 | ₩43,896 | -0.18% | 46.9만 |
|---|
| 2025.12.30 | ₩44,070 | ₩44,185 | ₩44,043 | ₩44,070 | 0.00% | 76.7만 |
|---|
| 2025.12.29 | ₩43,936 | ₩44,003 | ₩43,855 | ₩43,949 | +0.03% | 54.7만 |
|---|
| 2025.12.26 | ₩43,989 | ₩44,150 | ₩43,983 | ₩44,110 | +0.27% | 35.8만 |
|---|
| 2025.12.24 | ₩44,016 | ₩44,028 | ₩43,949 | ₩44,003 | -0.03% | 23.1만 |
|---|
| 2025.12.23 | ₩43,869 | ₩43,989 | ₩43,761 | ₩43,949 | +0.18% | 74.8만 |
|---|
| 2025.12.22 | ₩43,614 | ₩43,721 | ₩43,574 | ₩43,708 | +0.22% | 55.4만 |
|---|
| 2025.12.19 | ₩43,319 | ₩43,574 | ₩43,319 | ₩43,426 | +0.25% | 70.7만 |
|---|
| 2025.12.18 | ₩43,158 | ₩43,327 | ₩43,051 | ₩43,104 | -0.12% | 119.4만 |
|---|
| 2025.12.17 | ₩43,118 | ₩43,165 | ₩42,809 | ₩42,809 | -0.72% | 76.8만 |
|---|
| 2025.12.16 | ₩43,104 | ₩43,218 | ₩42,950 | ₩43,064 | -0.09% | 100만 |
|---|
| 2025.12.15 | ₩43,788 | ₩43,788 | ₩43,554 | ₩43,600 | -0.43% | 135.5만 |
|---|
| 2025.12.12 | ₩43,761 | ₩43,802 | ₩43,233 | ₩43,413 | -0.80% | 75.7만 |
|---|
| 2025.12.11 | ₩43,453 | ₩43,788 | ₩43,453 | ₩43,708 | +0.59% | 68.4만 |
|---|
| 2025.12.10 | ₩43,265 | ₩43,654 | ₩43,151 | ₩43,574 | +0.71% | 69.4만 |
|---|
| 2025.12.09 | ₩43,252 | ₩43,292 | ₩43,158 | ₩43,185 | -0.16% | 73.8만 |
|---|
| 2025.12.08 | ₩43,386 | ₩43,386 | ₩43,111 | ₩43,212 | -0.40% | 371.4만 |
|---|
| 2025.12.05 | ₩43,426 | ₩43,513 | ₩43,252 | ₩43,279 | -0.34% | 64.7만 |
|---|
| 2025.12.04 | ₩43,279 | ₩43,292 | ₩43,111 | ₩43,185 | -0.22% | 47.1만 |
|---|
| 2025.12.03 | ₩43,010 | ₩43,138 | ₩42,945 | ₩43,131 | +0.28% | 45.9만 |
|---|
| 2025.12.02 | ₩43,077 | ₩43,077 | ₩42,782 | ₩42,957 | -0.28% | 66.5만 |
|---|
| 2025.12.01 | ₩42,916 | ₩43,073 | ₩42,879 | ₩42,903 | -0.03% | 81.1만 |
|---|
| 2025.11.28 | ₩42,863 | ₩43,118 | ₩42,863 | ₩43,118 | +0.59% | 13.7만 |
|---|
| 2025.11.26 | ₩42,595 | ₩42,890 | ₩42,588 | ₩42,836 | +0.57% | 51.9만 |
|---|
| 2025.11.25 | ₩42,125 | ₩42,460 | ₩41,991 | ₩42,407 | +0.67% | 78.6만 |
|---|
| 2025.11.24 | ₩41,709 | ₩42,018 | ₩41,696 | ₩41,978 | +0.64% | 44.1만 |
|---|
| 2025.11.21 | ₩41,428 | ₩41,850 | ₩41,321 | ₩41,750 | +0.78% | 102.1만 |
|---|
| 2025.11.20 | ₩42,232 | ₩42,266 | ₩41,354 | ₩41,388 | -2.00% | 97.5만 |
|---|
| 2025.11.19 | ₩41,884 | ₩42,139 | ₩41,742 | ₩41,870 | -0.03% | 66.4만 |
|---|
| 2025.11.18 | ₩41,937 | ₩42,159 | ₩41,763 | ₩42,031 | +0.22% | 103.1만 |
|---|
| 2025.11.17 | ₩42,675 | ₩42,816 | ₩42,279 | ₩42,434 | -0.57% | 69.8만 |
|---|
| 2025.11.14 | ₩42,702 | ₩43,071 | ₩42,635 | ₩42,930 | +0.53% | 68.8만 |
|---|
| 2025.11.13 | ₩43,386 | ₩43,440 | ₩42,916 | ₩42,984 | -0.93% | 68.3만 |
|---|
| 2025.11.12 | ₩43,198 | ₩43,399 | ₩43,198 | ₩43,372 | +0.40% | 45.6만 |
|---|
| 2025.11.11 | ₩43,024 | ₩43,178 | ₩42,984 | ₩43,131 | +0.25% | 35.7만 |
|---|
| 2025.11.10 | ₩42,769 | ₩42,970 | ₩42,648 | ₩42,916 | +0.34% | 52만 |
|---|
| 2025.11.07 | ₩42,058 | ₩42,393 | ₩41,951 | ₩42,393 | +0.80% | 58.5만 |
|---|
| 2025.11.06 | ₩42,501 | ₩42,501 | ₩42,179 | ₩42,286 | -0.50% | 63.8만 |
|---|
| 2025.11.05 | ₩42,165 | ₩42,481 | ₩42,165 | ₩42,407 | +0.57% | 81.5만 |
|---|
| 2025.11.04 | ₩42,112 | ₩42,326 | ₩42,078 | ₩42,085 | -0.06% | 60.2만 |
|---|
| 2025.11.03 | ₩42,688 | ₩42,702 | ₩42,514 | ₩42,675 | -0.03% | 35.2만 |
|---|
| 2025.10.31 | ₩42,675 | ₩42,675 | ₩42,420 | ₩42,581 | -0.22% | 55.1만 |
|---|
| 2025.10.30 | ₩42,621 | ₩42,823 | ₩42,507 | ₩42,662 | +0.09% | 73만 |
|---|
| 2025.10.29 | ₩43,131 | ₩43,131 | ₩42,676 | ₩42,863 | -0.62% | 62.9만 |
|---|
| 2025.10.28 | ₩42,876 | ₩43,071 | ₩42,802 | ₩42,984 | +0.25% | 50만 |
|---|
| 2025.10.27 | ₩42,997 | ₩43,057 | ₩42,903 | ₩43,037 | +0.09% | 52.6만 |
|---|
| 2025.10.24 | ₩42,715 | ₩42,809 | ₩42,676 | ₩42,729 | +0.03% | 53.3만 |
|---|
| 2025.10.23 | ₩42,420 | ₩42,648 | ₩42,420 | ₩42,581 | +0.38% | 61.6만 |
|---|
| 2025.10.22 | ₩42,219 | ₩42,393 | ₩42,085 | ₩42,300 | +0.19% | 90.8만 |
|---|
| 2025.10.21 | ₩42,340 | ₩42,340 | ₩42,152 | ₩42,179 | -0.38% | 63만 |
|---|
| 2025.10.20 | ₩42,420 | ₩42,621 | ₩42,414 | ₩42,595 | +0.41% | 41.4만 |
|---|
| 2025.10.17 | ₩42,085 | ₩42,273 | ₩42,005 | ₩42,246 | +0.38% | 85.2만 |
|---|
| 2025.10.16 | ₩42,353 | ₩42,534 | ₩42,179 | ₩42,313 | -0.09% | 105.6만 |
|---|
| 2025.10.15 | ₩42,152 | ₩42,259 | ₩41,924 | ₩42,179 | +0.06% | 65.1만 |
|---|
| 2025.10.14 | ₩41,388 | ₩41,937 | ₩41,361 | ₩41,763 | +0.91% | 72.4만 |
|---|
| 2025.10.13 | ₩41,736 | ₩41,911 | ₩41,656 | ₩41,830 | +0.22% | 56.1만 |
|---|
| 2025.10.10 | ₩42,098 | ₩42,125 | ₩41,111 | ₩41,186 | -2.17% | 73.6만 |
|---|