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 | ₩49,713 | ₩49,807 | ₩49,452 | ₩49,727 | +0.03% | 62.5만 |
| 2026.10.08 | ₩49,405 | ₩49,579 | ₩49,123 | ₩49,351 | -0.11% | 42.8만 |
| 2026.10.07 | ₩49,754 | ₩49,874 | ₩49,420 | ₩49,727 | -0.05% | 100.8만 |
| 2026.10.06 | ₩50,478 | ₩50,558 | ₩50,210 | ₩50,344 | -0.27% | 49.7만 |
| 2026.10.05 | ₩50,035 | ₩50,505 | ₩49,963 | ₩50,223 | +0.38% | 47.2만 |
| 2026.10.02 | ₩49,982 | ₩50,210 | ₩49,700 | ₩49,995 | +0.03% | 56.9만 |
| 2026.10.01 | ₩49,646 | ₩49,861 | ₩49,144 | ₩49,378 | -0.54% | 72.3만 |
| 2026.09.30 | ₩50,196 | ₩50,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,646 |
| -1.10% |
| 71.5만 |
| 2026.09.29 | ₩50,062 | ₩50,223 | ₩49,727 | ₩49,982 | -0.16% | 70만 |
|---|
| 2026.09.28 | ₩50,236 | ₩50,357 | ₩49,695 | ₩50,169 | -0.13% | 47.5만 |
|---|
| 2026.09.25 | ₩50,290 | ₩50,652 | ₩50,035 | ₩50,478 | +0.37% | 53.5만 |
|---|
| 2026.09.24 | ₩50,116 | ₩50,368 | ₩49,771 | ₩49,968 | -0.29% | 96.9만 |
|---|
| 2026.09.23 | ₩50,666 | ₩50,880 | ₩50,022 | ₩50,143 | -1.03% | 163.4만 |
|---|
| 2026.09.22 | ₩50,961 | ₩51,202 | ₩50,682 | ₩51,041 | +0.16% | 58.2만 |
|---|
| 2026.09.21 | ₩51,028 | ₩51,215 | ₩50,840 | ₩51,148 | +0.24% | 50.7만 |
|---|
| 2026.09.18 | ₩50,505 | ₩50,924 | ₩50,285 | ₩50,545 | +0.08% | 42만 |
|---|
| 2026.09.17 | ₩50,773 | ₩50,894 | ₩50,161 | ₩50,733 | -0.08% | 54.2만 |
|---|
| 2026.09.16 | ₩50,371 | ₩50,706 | ₩49,834 | ₩50,183 | -0.37% | 73.8만 |
|---|
| 2026.09.15 | ₩50,330 | ₩50,379 | ₩50,022 | ₩50,196 | -0.27% | 74.3만 |
|---|
| 2026.09.14 | ₩50,357 | ₩50,759 | ₩50,236 | ₩50,451 | +0.19% | 86.2만 |
|---|
| 2026.09.11 | ₩51,084 | ₩51,350 | ₩50,840 | ₩51,041 | -0.08% | 47.1만 |
|---|
| 2026.09.10 | ₩50,920 | ₩51,025 | ₩50,478 | ₩50,558 | -0.71% | 57.5만 |
|---|
| 2026.09.09 | ₩51,578 | ₩51,653 | ₩51,148 | ₩51,242 | -0.65% | 56.4만 |
|---|
| 2026.09.08 | ₩51,792 | ₩51,846 | ₩51,470 | ₩51,584 | -0.40% | 62.5만 |
|---|
| 2026.09.04 | ₩51,443 | ₩51,953 | ₩51,443 | ₩51,779 | +0.65% | 41만 |
|---|
| 2026.09.03 | ₩51,403 | ₩51,698 | ₩51,229 | ₩51,551 | +0.29% | 41.6만 |
|---|
| 2026.09.02 | ₩50,907 | ₩51,135 | ₩50,880 | ₩51,095 | +0.37% | 59.2만 |
|---|
| 2026.09.01 | ₩50,961 | ₩51,376 | ₩50,692 | ₩50,894 | -0.13% | 102.9만 |
|---|
| 2026.08.31 | ₩51,350 | ₩51,909 | ₩50,974 | ₩51,135 | -0.42% | 48.4만 |
|---|
| 2026.08.28 | ₩51,685 | ₩51,752 | ₩51,135 | ₩51,363 | -0.62% | 37만 |
|---|
| 2026.08.27 | ₩51,363 | ₩51,604 | ₩51,256 | ₩51,524 | +0.31% | 37.9만 |
|---|
| 2026.08.26 | ₩51,537 | ₩51,802 | ₩51,257 | ₩51,336 | -0.39% | 41.7만 |
|---|
| 2026.08.25 | ₩51,296 | ₩51,497 | ₩51,128 | ₩51,484 | +0.37% | 44.6만 |
|---|
| 2026.08.24 | ₩50,947 | ₩51,272 | ₩50,796 | ₩50,907 | -0.08% | 55.3만 |
|---|
| 2026.08.21 | ₩51,068 | ₩51,323 | ₩51,001 | ₩51,175 | +0.21% | 47.7만 |
|---|
| 2026.08.20 | ₩50,719 | ₩51,021 | ₩50,471 | ₩50,759 | +0.08% | 129.5만 |
|---|
| 2026.08.19 | ₩51,081 | ₩51,140 | ₩50,585 | ₩50,759 | -0.63% | 51.2만 |
|---|
| 2026.08.18 | ₩50,947 | ₩50,947 | ₩50,438 | ₩50,478 | -0.92% | 39.5만 |
|---|
| 2026.08.17 | ₩51,269 | ₩51,578 | ₩51,215 | ₩51,229 | -0.08% | 71.9만 |
|---|
| 2026.08.14 | ₩51,162 | ₩51,430 | ₩50,987 | ₩51,148 | -0.03% | 68.8만 |
|---|
| 2026.08.13 | ₩51,175 | ₩51,283 | ₩50,880 | ₩51,122 | -0.10% | 44.1만 |
|---|
| 2026.08.12 | ₩51,108 | ₩51,430 | ₩50,947 | ₩51,055 | -0.10% | 70.5만 |
|---|
| 2026.08.11 | ₩50,679 | ₩50,928 | ₩50,505 | ₩50,599 | -0.16% | 118.4만 |
|---|
| 2026.08.10 | ₩50,545 | ₩50,742 | ₩50,443 | ₩50,625 | +0.16% | 76.6만 |
|---|
| 2026.08.07 | ₩50,733 | ₩50,961 | ₩50,243 | ₩50,759 | +0.05% | 69.1만 |
|---|
| 2026.08.06 | ₩50,277 | ₩50,505 | ₩49,646 | ₩50,263 | -0.03% | 58.7만 |
|---|
| 2026.08.05 | ₩50,330 | ₩50,800 | ₩50,062 | ₩50,263 | -0.13% | 59.5만 |
|---|
| 2026.08.04 | ₩49,633 | ₩50,263 | ₩49,633 | ₩50,169 | +1.08% | 78.1만 |
|---|
| 2026.08.03 | ₩49,083 | ₩49,418 | ₩48,667 | ₩49,244 | +0.33% | 62.1만 |
|---|
| 2026.07.31 | ₩49,083 | ₩49,351 | ₩48,480 | ₩48,962 | -0.25% | 46.8만 |
|---|
| 2026.07.30 | ₩48,346 | ₩49,117 | ₩48,346 | ₩49,070 | +1.50% | 113.3만 |
|---|
| 2026.07.29 | ₩48,091 | ₩48,580 | ₩47,528 | ₩47,675 | -0.86% | 66.6만 |
|---|
| 2026.07.28 | ₩48,064 | ₩48,453 | ₩47,863 | ₩48,252 | +0.39% | 135.4만 |
|---|
| 2026.07.27 | ₩48,962 | ₩49,043 | ₩48,319 | ₩48,627 | -0.68% | 150.6만 |
|---|
| 2026.07.24 | ₩48,627 | ₩48,855 | ₩48,387 | ₩48,413 | -0.44% | 64.6만 |
|---|
| 2026.07.23 | ₩48,681 | ₩48,815 | ₩48,332 | ₩48,560 | -0.25% | 139.8만 |
|---|
| 2026.07.22 | ₩49,030 | ₩49,298 | ₩48,949 | ₩49,016 | -0.03% | 41.6만 |
|---|
| 2026.07.21 | ₩48,641 | ₩49,016 | ₩48,520 | ₩48,909 | +0.55% | 58.3만 |
|---|
| 2026.07.20 | ₩48,346 | ₩48,560 | ₩48,044 | ₩48,185 | -0.33% | 73.4만 |
|---|
| 2026.07.17 | ₩47,997 | ₩48,506 | ₩47,769 | ₩48,372 | +0.78% | 53만 |
|---|
| 2026.07.16 | ₩48,667 | ₩49,083 | ₩48,634 | ₩48,748 | +0.17% | 61.4만 |
|---|
| 2026.07.15 | ₩49,325 | ₩49,538 | ₩48,775 | ₩49,351 | +0.05% | 78.1만 |
|---|
| 2026.07.14 | ₩49,056 | ₩49,365 | ₩49,056 | ₩49,123 | +0.14% | 100.6만 |
|---|
| 2026.07.13 | ₩48,922 | ₩49,043 | ₩48,594 | ₩48,627 | -0.60% | 77.1만 |
|---|
| 2026.07.10 | ₩49,204 | ₩49,546 | ₩49,083 | ₩49,499 | +0.60% | 80.1만 |
|---|
| 2026.07.09 | ₩48,962 | ₩49,224 | ₩48,942 | ₩49,137 | +0.36% | 52.5만 |
|---|
| 2026.07.08 | ₩48,587 | ₩48,909 | ₩48,265 | ₩48,869 | +0.58% | 127.5만 |
|---|
| 2026.07.07 | ₩49,418 | ₩49,472 | ₩48,882 | ₩49,043 | -0.76% | 73.4만 |
|---|
| 2026.07.06 | ₩49,794 | ₩49,968 | ₩49,660 | ₩49,915 | +0.24% | 61.8만 |
|---|
| 2026.07.02 | ₩49,365 | ₩49,781 | ₩48,842 | ₩49,204 | -0.33% | 67.5만 |
|---|
| 2026.07.01 | ₩49,030 | ₩49,217 | ₩48,909 | ₩48,949 | -0.16% | 153.9만 |
|---|
| 2026.06.30 | ₩49,097 | ₩49,485 | ₩49,097 | ₩49,405 | +0.63% | 125.4만 |
|---|
| 2026.06.29 | ₩49,043 | ₩49,150 | ₩48,547 | ₩49,137 | +0.19% | 119.7만 |
|---|
| 2026.06.26 | ₩48,828 | ₩49,144 | ₩48,674 | ₩48,842 | +0.03% | 48.1만 |
|---|
| 2026.06.25 | ₩49,526 | ₩49,646 | ₩48,976 | ₩49,164 | -0.73% | 130만 |
|---|
| 2026.06.24 | ₩48,949 | ₩49,063 | ₩48,681 | ₩48,936 | -0.03% | 100.4만 |
|---|
| 2026.06.23 | ₩49,003 | ₩49,351 | ₩48,949 | ₩48,989 | -0.03% | 60.5만 |
|---|
| 2026.06.22 | ₩50,974 | ₩51,350 | ₩50,934 | ₩51,001 | +0.05% | 64.7만 |
|---|
| 2026.06.18 | ₩50,894 | ₩51,135 | ₩50,733 | ₩50,880 | -0.03% | 47만 |
|---|
| 2026.06.17 | ₩51,041 | ₩51,229 | ₩50,277 | ₩50,384 | -1.29% | 79.3만 |
|---|
| 2026.06.16 | ₩50,987 | ₩51,041 | ₩50,652 | ₩50,670 | -0.62% | 51.9만 |
|---|
| 2026.06.15 | ₩51,041 | ₩51,564 | ₩50,887 | ₩50,920 | -0.24% | 61.7만 |
|---|
| 2026.06.12 | ₩50,049 | ₩50,350 | ₩49,807 | ₩50,196 | +0.29% | 81.5만 |
|---|
| 2026.06.11 | ₩48,802 | ₩50,029 | ₩48,775 | ₩49,995 | +2.45% | 72.1만 |
|---|
| 2026.06.10 | ₩48,828 | ₩49,197 | ₩48,386 | ₩48,399 | -0.88% | 55.8만 |
|---|
| 2026.06.09 | ₩49,673 | ₩49,874 | ₩48,171 | ₩49,097 | -1.16% | 127만 |
|---|
| 2026.06.08 | ₩49,217 | ₩49,365 | ₩49,003 | ₩49,076 | -0.29% | 56.1만 |
|---|
| 2026.06.05 | ₩49,955 | ₩49,955 | ₩48,587 | ₩48,681 | -2.55% | 62.8만 |
|---|
| 2026.06.04 | ₩50,464 | ₩50,692 | ₩50,337 | ₩50,612 | +0.29% | 65.4만 |
|---|
| 2026.06.03 | ₩50,800 | ₩50,800 | ₩50,458 | ₩50,491 | -0.61% | 56.3만 |
|---|
| 2026.06.02 | ₩50,679 | ₩51,068 | ₩50,679 | ₩51,001 | +0.64% | 72.5만 |
|---|
| 2026.06.01 | ₩50,384 | ₩50,867 | ₩50,277 | ₩50,746 | +0.72% | 92.2만 |
|---|
| 2026.05.29 | ₩50,773 | ₩50,840 | ₩50,525 | ₩50,585 | -0.37% | 81.6만 |
|---|
| 2026.05.28 | ₩50,143 | ₩50,646 | ₩50,010 | ₩50,491 | +0.70% | 58.3만 |
|---|
| 2026.05.27 | ₩50,625 | ₩50,652 | ₩50,310 | ₩50,451 | -0.34% | 85.6만 |
|---|
| 2026.05.26 | ₩50,572 | ₩50,833 | ₩50,572 | ₩50,773 | +0.40% | 60.4만 |
|---|
| 2026.05.22 | ₩49,888 | ₩49,982 | ₩49,673 | ₩49,781 | -0.22% | 63.7만 |
|---|
| 2026.05.21 | ₩49,244 | ₩49,888 | ₩49,043 | ₩49,700 | +0.93% | 73.4만 |
|---|
| 2026.05.20 | ₩48,828 | ₩49,566 | ₩48,781 | ₩49,539 | +1.46% | 49.7만 |
|---|
| 2026.05.19 | ₩48,775 | ₩49,090 | ₩48,547 | ₩48,748 | -0.05% | 76.8만 |
|---|
| 2026.05.18 | ₩49,325 | ₩49,459 | ₩48,916 | ₩49,298 | -0.05% | 79.7만 |
|---|
| 2026.05.15 | ₩49,325 | ₩49,325 | ₩48,989 | ₩49,083 | -0.49% | 66.1만 |
|---|
| 2026.05.14 | ₩50,250 | ₩50,639 | ₩50,102 | ₩50,236 | -0.03% | 42.4만 |
|---|
| 2026.05.13 | ₩50,022 | ₩50,350 | ₩49,880 | ₩50,317 | +0.59% | 46.9만 |
|---|
| 2026.05.12 | ₩49,982 | ₩49,995 | ₩49,459 | ₩49,915 | -0.13% | 63.9만 |
|---|
| 2026.05.11 | ₩50,357 | ₩50,599 | ₩50,357 | ₩50,491 | +0.27% | 72.9만 |
|---|
| 2026.05.08 | ₩50,344 | ₩50,444 | ₩50,210 | ₩50,424 | +0.16% | 127.5만 |
|---|
| 2026.05.07 | ₩50,572 | ₩50,572 | ₩49,754 | ₩49,807 | -1.51% | 70.8만 |
|---|
| 2026.05.06 | ₩50,277 | ₩50,451 | ₩50,169 | ₩50,411 | +0.27% | 96만 |
|---|
| 2026.05.05 | ₩49,137 | ₩49,392 | ₩49,036 | ₩49,325 | +0.38% | 57.1만 |
|---|
| 2026.05.04 | ₩48,882 | ₩49,067 | ₩48,433 | ₩48,600 | -0.58% | 67.4만 |
|---|
| 2026.05.01 | ₩49,217 | ₩49,439 | ₩49,036 | ₩49,056 | -0.33% | 50만 |
|---|
| 2026.04.30 | ₩48,641 | ₩49,244 | ₩48,533 | ₩49,137 | +1.02% | 95.4만 |
|---|
| 2026.04.29 | ₩48,386 | ₩48,386 | ₩47,896 | ₩48,064 | -0.67% | 79만 |
|---|
| 2026.04.28 | ₩48,332 | ₩48,520 | ₩48,218 | ₩48,426 | +0.19% | 50.8만 |
|---|
| 2026.04.27 | ₩48,708 | ₩48,842 | ₩48,540 | ₩48,574 | -0.28% | 44.9만 |
|---|
| 2026.04.24 | ₩48,480 | ₩48,748 | ₩48,406 | ₩48,721 | +0.50% | 71.2만 |
|---|
| 2026.04.23 | ₩48,533 | ₩48,728 | ₩47,836 | ₩48,292 | -0.50% | 84.5만 |
|---|
| 2026.04.22 | ₩48,802 | ₩48,889 | ₩48,708 | ₩48,855 | +0.11% | 42.8만 |
|---|
| 2026.04.21 | ₩49,123 | ₩49,131 | ₩48,332 | ₩48,372 | -1.53% | 70.9만 |
|---|
| 2026.04.20 | ₩49,137 | ₩49,271 | ₩48,989 | ₩49,244 | +0.22% | 85.7만 |
|---|
| 2026.04.17 | ₩49,485 | ₩49,888 | ₩49,459 | ₩49,539 | +0.11% | 78.6만 |
|---|
| 2026.04.16 | ₩49,016 | ₩49,016 | ₩48,734 | ₩48,855 | -0.33% | 110.8만 |
|---|
| 2026.04.15 | ₩48,855 | ₩48,855 | ₩48,647 | ₩48,788 | -0.14% | 75.1만 |
|---|
| 2026.04.14 | ₩48,708 | ₩49,036 | ₩48,708 | ₩48,989 | +0.58% | 53.3만 |
|---|
| 2026.04.13 | ₩47,782 | ₩48,520 | ₩47,782 | ₩48,506 | +1.52% | 96.6만 |
|---|
| 2026.04.10 | ₩48,265 | ₩48,399 | ₩48,037 | ₩48,171 | -0.19% | 60만 |
|---|
| 2026.04.09 | ₩47,715 | ₩48,205 | ₩47,554 | ₩48,010 | +0.62% | 70.9만 |
|---|
| 2026.04.08 | ₩48,131 | ₩48,252 | ₩47,749 | ₩48,104 | -0.06% | 148.6만 |
|---|
| 2026.04.07 | ₩45,918 | ₩46,394 | ₩45,523 | ₩46,213 | +0.64% | 87.1만 |
|---|
| 2026.04.06 | ₩46,026 | ₩46,294 | ₩45,985 | ₩46,213 | +0.41% | 63.2만 |
|---|
| 2026.04.02 | ₩45,221 | ₩46,106 | ₩45,100 | ₩45,878 | +1.45% | 92.1만 |
|---|
| 2026.04.01 | ₩46,186 | ₩46,488 | ₩45,972 | ₩46,160 | -0.06% | 109.6만 |
|---|
| 2026.03.31 | ₩44,658 | ₩45,583 | ₩44,524 | ₩45,556 | +2.01% | 134.2만 |
|---|
| 2026.03.30 | ₩44,524 | ₩44,631 | ₩44,014 | ₩44,202 | -0.72% | 84.3만 |
|---|
| 2026.03.27 | ₩44,470 | ₩44,684 | ₩44,128 | ₩44,255 | -0.48% | 91.1만 |
|---|
| 2026.03.26 | ₩45,020 | ₩45,275 | ₩44,489 | ₩44,497 | -1.16% | 145.8만 |
|---|
| 2026.03.25 | ₩45,704 | ₩45,777 | ₩45,342 | ₩45,610 | -0.21% | 98.6만 |
|---|
| 2026.03.24 | ₩44,604 | ₩45,140 | ₩44,537 | ₩44,886 | +0.63% | 124.2만 |
|---|
| 2026.03.23 | ₩45,087 | ₩45,771 | ₩44,845 | ₩45,288 | +0.45% | 153.4만 |
|---|
| 2026.03.20 | ₩45,288 | ₩45,315 | ₩44,054 | ₩44,228 | -2.34% | 137.9만 |
|---|
| 2026.03.19 | ₩44,939 | ₩45,811 | ₩44,725 | ₩45,583 | +1.43% | 167.3만 |
|---|
| 2026.03.18 | ₩46,227 | ₩46,280 | ₩45,603 | ₩45,637 | -1.28% | 91.8만 |
|---|
| 2026.03.17 | ₩46,388 | ₩46,629 | ₩46,307 | ₩46,401 | +0.03% | 103.1만 |
|---|
| 2026.03.16 | ₩45,972 | ₩46,347 | ₩45,905 | ₩46,200 | +0.50% | 63.3만 |
|---|
| 2026.03.13 | ₩45,945 | ₩46,205 | ₩45,275 | ₩45,342 | -1.31% | 59.9만 |
|---|
| 2026.03.12 | ₩46,160 | ₩46,200 | ₩45,690 | ₩45,824 | -0.73% | 76.7만 |
|---|
| 2026.03.11 | ₩46,602 | ₩46,830 | ₩46,435 | ₩46,723 | +0.26% | 89.9만 |
|---|
| 2026.03.10 | ₩46,870 | ₩47,474 | ₩46,622 | ₩46,723 | -0.31% | 130.7만 |
|---|
| 2026.03.09 | ₩45,596 | ₩46,736 | ₩45,194 | ₩46,602 | +2.21% | 148.7만 |
|---|
| 2026.03.06 | ₩45,945 | ₩46,476 | ₩45,744 | ₩46,267 | +0.70% | 83.1만 |
|---|
| 2026.03.05 | ₩46,964 | ₩47,125 | ₩46,106 | ₩46,575 | -0.83% | 73.1만 |
|---|
| 2026.03.04 | ₩47,125 | ₩47,595 | ₩46,971 | ₩47,528 | +0.85% | 101.6만 |
|---|
| 2026.03.03 | ₩46,709 | ₩47,353 | ₩45,999 | ₩47,112 | +0.86% | 169.1만 |
|---|
| 2026.03.02 | ₩48,614 | ₩49,043 | ₩48,439 | ₩48,869 | +0.52% | 111.3만 |
|---|
| 2026.02.27 | ₩49,485 | ₩49,760 | ₩49,459 | ₩49,606 | +0.24% | 58.8만 |
|---|
| 2026.02.26 | ₩49,687 | ₩49,693 | ₩49,177 | ₩49,606 | -0.16% | 172.8만 |
|---|
| 2026.02.25 | ₩49,687 | ₩49,794 | ₩49,512 | ₩49,754 | +0.13% | 72.9만 |
|---|
| 2026.02.24 | ₩49,030 | ₩49,398 | ₩48,949 | ₩49,311 | +0.57% | 78.3만 |
|---|
| 2026.02.23 | ₩49,097 | ₩49,278 | ₩48,842 | ₩49,003 | -0.19% | 94.5만 |
|---|
| 2026.02.20 | ₩48,587 | ₩49,197 | ₩48,520 | ₩49,190 | +1.24% | 72.5만 |
|---|
| 2026.02.19 | ₩48,359 | ₩48,627 | ₩48,265 | ₩48,627 | +0.55% | 70.7만 |
|---|
| 2026.02.18 | ₩48,560 | ₩48,936 | ₩48,511 | ₩48,614 | +0.11% | 71.5만 |
|---|
| 2026.02.17 | ₩48,252 | ₩48,600 | ₩47,949 | ₩48,493 | +0.50% | 117.4만 |
|---|
| 2026.02.13 | ₩48,279 | ₩48,627 | ₩48,037 | ₩48,587 | +0.64% | 96.2만 |
|---|
| 2026.02.12 | ₩49,083 | ₩49,083 | ₩48,305 | ₩48,372 | -1.45% | 68.3만 |
|---|
| 2026.02.11 | ₩48,761 | ₩48,962 | ₩48,493 | ₩48,895 | +0.28% | 64.2만 |
|---|
| 2026.02.10 | ₩48,506 | ₩48,641 | ₩48,439 | ₩48,466 | -0.08% | 78.3만 |
|---|
| 2026.02.09 | ₩47,836 | ₩48,386 | ₩47,836 | ₩48,332 | +1.04% | 89.9만 |
|---|
| 2026.02.06 | ₩47,072 | ₩47,628 | ₩47,072 | ₩47,608 | +1.14% | 57만 |
|---|
| 2026.02.05 | ₩46,736 | ₩46,988 | ₩46,535 | ₩46,616 | -0.26% | 75.8만 |
|---|
| 2026.02.04 | ₩47,595 | ₩47,595 | ₩46,916 | ₩47,179 | -0.87% | 81.1만 |
|---|
| 2026.02.03 | ₩46,897 | ₩47,145 | ₩46,673 | ₩47,072 | +0.37% | 85.6만 |
|---|
| 2026.02.02 | ₩46,321 | ₩46,750 | ₩46,321 | ₩46,736 | +0.90% | 67.3만 |
|---|
| 2026.01.30 | ₩47,031 | ₩47,152 | ₩46,354 | ₩46,535 | -1.06% | 81.5만 |
|---|
| 2026.01.29 | ₩47,595 | ₩47,682 | ₩46,797 | ₩47,367 | -0.48% | 103.9만 |
|---|
| 2026.01.28 | ₩47,367 | ₩47,380 | ₩47,025 | ₩47,286 | -0.17% | 71.3만 |
|---|
| 2026.01.27 | ₩47,045 | ₩47,460 | ₩47,045 | ₩47,420 | +0.80% | 71.9만 |
|---|
| 2026.01.26 | ₩46,763 | ₩46,857 | ₩46,642 | ₩46,656 | -0.23% | 56.9만 |
|---|
| 2026.01.23 | ₩46,106 | ₩46,502 | ₩45,985 | ₩46,481 | +0.81% | 60.8만 |
|---|
| 2026.01.22 | ₩46,146 | ₩46,275 | ₩46,026 | ₩46,173 | +0.06% | 45만 |
|---|
| 2026.01.21 | ₩45,529 | ₩45,958 | ₩45,462 | ₩45,838 | +0.68% | 200.9만 |
|---|
| 2026.01.20 | ₩45,328 | ₩45,616 | ₩45,269 | ₩45,328 | 0.00% | 64.8만 |
|---|
| 2026.01.16 | ₩45,798 | ₩45,798 | ₩45,543 | ₩45,744 | -0.12% | 64만 |
|---|
| 2026.01.15 | ₩45,784 | ₩45,865 | ₩45,677 | ₩45,730 | -0.12% | 76.8만 |
|---|
| 2026.01.14 | ₩45,556 | ₩45,663 | ₩45,476 | ₩45,663 | +0.24% | 60.8만 |
|---|
| 2026.01.13 | ₩45,462 | ₩45,480 | ₩45,275 | ₩45,382 | -0.18% | 66.5만 |
|---|
| 2026.01.12 | ₩45,328 | ₩45,663 | ₩45,328 | ₩45,650 | +0.71% | 65.1만 |
|---|
| 2026.01.09 | ₩45,060 | ₩45,270 | ₩44,979 | ₩45,207 | +0.33% | 74.4만 |
|---|
| 2026.01.08 | ₩44,792 | ₩44,953 | ₩44,718 | ₩44,939 | +0.33% | 70.7만 |
|---|
| 2026.01.07 | ₩44,979 | ₩45,020 | ₩44,859 | ₩44,926 | -0.12% | 75.8만 |
|---|
| 2026.01.06 | ₩45,020 | ₩45,120 | ₩44,979 | ₩45,033 | +0.03% | 86.9만 |
|---|
| 2026.01.05 | ₩44,537 | ₩44,926 | ₩44,530 | ₩44,886 | +0.78% | 79.9만 |
|---|
| 2026.01.02 | ₩44,443 | ₩44,524 | ₩44,243 | ₩44,524 | +0.18% | 116.4만 |
|---|
| 2025.12.31 | ₩43,974 | ₩44,001 | ₩43,860 | ₩43,893 | -0.18% | 46.9만 |
|---|
| 2025.12.30 | ₩44,068 | ₩44,183 | ₩44,041 | ₩44,068 | 0.00% | 76.7만 |
|---|
| 2025.12.29 | ₩43,933 | ₩44,001 | ₩43,853 | ₩43,947 | +0.03% | 54.7만 |
|---|
| 2025.12.26 | ₩43,987 | ₩44,148 | ₩43,980 | ₩44,108 | +0.27% | 35.8만 |
|---|
| 2025.12.24 | ₩44,014 | ₩44,026 | ₩43,947 | ₩44,001 | -0.03% | 23.1만 |
|---|
| 2025.12.23 | ₩43,866 | ₩43,987 | ₩43,759 | ₩43,947 | +0.18% | 74.8만 |
|---|
| 2025.12.22 | ₩43,612 | ₩43,719 | ₩43,571 | ₩43,705 | +0.22% | 55.4만 |
|---|
| 2025.12.19 | ₩43,317 | ₩43,571 | ₩43,317 | ₩43,424 | +0.25% | 70.7만 |
|---|
| 2025.12.18 | ₩43,156 | ₩43,325 | ₩43,048 | ₩43,102 | -0.12% | 119.4만 |
|---|
| 2025.12.17 | ₩43,115 | ₩43,162 | ₩42,807 | ₩42,807 | -0.72% | 76.8만 |
|---|
| 2025.12.16 | ₩43,102 | ₩43,216 | ₩42,948 | ₩43,062 | -0.09% | 100만 |
|---|
| 2025.12.15 | ₩43,786 | ₩43,786 | ₩43,551 | ₩43,598 | -0.43% | 135.5만 |
|---|
| 2025.12.12 | ₩43,759 | ₩43,799 | ₩43,231 | ₩43,410 | -0.80% | 75.7만 |
|---|
| 2025.12.11 | ₩43,451 | ₩43,786 | ₩43,451 | ₩43,705 | +0.59% | 68.4만 |
|---|
| 2025.12.10 | ₩43,263 | ₩43,652 | ₩43,149 | ₩43,571 | +0.71% | 69.4만 |
|---|
| 2025.12.09 | ₩43,250 | ₩43,290 | ₩43,156 | ₩43,182 | -0.16% | 73.8만 |
|---|
| 2025.12.08 | ₩43,384 | ₩43,384 | ₩43,109 | ₩43,209 | -0.40% | 371.4만 |
|---|
| 2025.12.05 | ₩43,424 | ₩43,511 | ₩43,250 | ₩43,276 | -0.34% | 64.7만 |
|---|
| 2025.12.04 | ₩43,276 | ₩43,290 | ₩43,109 | ₩43,182 | -0.22% | 47.1만 |
|---|
| 2025.12.03 | ₩43,008 | ₩43,136 | ₩42,942 | ₩43,129 | +0.28% | 45.9만 |
|---|
| 2025.12.02 | ₩43,075 | ₩43,075 | ₩42,780 | ₩42,954 | -0.28% | 66.5만 |
|---|
| 2025.12.01 | ₩42,914 | ₩43,071 | ₩42,877 | ₩42,901 | -0.03% | 81.1만 |
|---|
| 2025.11.28 | ₩42,861 | ₩43,115 | ₩42,861 | ₩43,115 | +0.59% | 13.7만 |
|---|
| 2025.11.26 | ₩42,592 | ₩42,887 | ₩42,586 | ₩42,834 | +0.57% | 51.9만 |
|---|
| 2025.11.25 | ₩42,123 | ₩42,458 | ₩41,989 | ₩42,405 | +0.67% | 78.6만 |
|---|
| 2025.11.24 | ₩41,707 | ₩42,016 | ₩41,694 | ₩41,975 | +0.64% | 44.1만 |
|---|
| 2025.11.21 | ₩41,426 | ₩41,848 | ₩41,318 | ₩41,748 | +0.78% | 102.1만 |
|---|
| 2025.11.20 | ₩42,230 | ₩42,264 | ₩41,352 | ₩41,385 | -2.00% | 97.5만 |
|---|
| 2025.11.19 | ₩41,882 | ₩42,136 | ₩41,739 | ₩41,868 | -0.03% | 66.4만 |
|---|
| 2025.11.18 | ₩41,935 | ₩42,157 | ₩41,761 | ₩42,029 | +0.22% | 103.1만 |
|---|
| 2025.11.17 | ₩42,673 | ₩42,814 | ₩42,277 | ₩42,431 | -0.57% | 69.8만 |
|---|
| 2025.11.14 | ₩42,700 | ₩43,068 | ₩42,633 | ₩42,928 | +0.53% | 68.8만 |
|---|
| 2025.11.13 | ₩43,384 | ₩43,437 | ₩42,914 | ₩42,981 | -0.93% | 68.3만 |
|---|
| 2025.11.12 | ₩43,196 | ₩43,397 | ₩43,196 | ₩43,370 | +0.40% | 45.6만 |
|---|
| 2025.11.11 | ₩43,022 | ₩43,176 | ₩42,981 | ₩43,129 | +0.25% | 35.7만 |
|---|
| 2025.11.10 | ₩42,767 | ₩42,968 | ₩42,646 | ₩42,914 | +0.34% | 52만 |
|---|
| 2025.11.07 | ₩42,056 | ₩42,391 | ₩41,949 | ₩42,391 | +0.80% | 58.5만 |
|---|
| 2025.11.06 | ₩42,499 | ₩42,499 | ₩42,177 | ₩42,284 | -0.50% | 63.8만 |
|---|
| 2025.11.05 | ₩42,163 | ₩42,478 | ₩42,163 | ₩42,405 | +0.57% | 81.5만 |
|---|
| 2025.11.04 | ₩42,110 | ₩42,324 | ₩42,076 | ₩42,083 | -0.06% | 60.2만 |
|---|
| 2025.11.03 | ₩42,686 | ₩42,700 | ₩42,512 | ₩42,673 | -0.03% | 35.2만 |
|---|
| 2025.10.31 | ₩42,673 | ₩42,673 | ₩42,418 | ₩42,579 | -0.22% | 55.1만 |
|---|
| 2025.10.30 | ₩42,619 | ₩42,820 | ₩42,505 | ₩42,659 | +0.09% | 73만 |
|---|
| 2025.10.29 | ₩43,129 | ₩43,129 | ₩42,674 | ₩42,861 | -0.62% | 62.9만 |
|---|
| 2025.10.28 | ₩42,874 | ₩43,068 | ₩42,800 | ₩42,981 | +0.25% | 50만 |
|---|
| 2025.10.27 | ₩42,995 | ₩43,055 | ₩42,901 | ₩43,035 | +0.09% | 52.6만 |
|---|
| 2025.10.24 | ₩42,713 | ₩42,807 | ₩42,674 | ₩42,726 | +0.03% | 53.3만 |
|---|
| 2025.10.23 | ₩42,418 | ₩42,646 | ₩42,418 | ₩42,579 | +0.38% | 61.6만 |
|---|
| 2025.10.22 | ₩42,217 | ₩42,391 | ₩42,083 | ₩42,297 | +0.19% | 90.8만 |
|---|
| 2025.10.21 | ₩42,338 | ₩42,338 | ₩42,150 | ₩42,177 | -0.38% | 63만 |
|---|
| 2025.10.20 | ₩42,418 | ₩42,619 | ₩42,411 | ₩42,592 | +0.41% | 41.4만 |
|---|
| 2025.10.17 | ₩42,083 | ₩42,271 | ₩42,002 | ₩42,244 | +0.38% | 85.2만 |
|---|
| 2025.10.16 | ₩42,351 | ₩42,532 | ₩42,177 | ₩42,311 | -0.09% | 105.6만 |
|---|
| 2025.10.15 | ₩42,150 | ₩42,257 | ₩41,922 | ₩42,177 | +0.06% | 65.1만 |
|---|
| 2025.10.14 | ₩41,385 | ₩41,935 | ₩41,359 | ₩41,761 | +0.91% | 72.4만 |
|---|
| 2025.10.13 | ₩41,734 | ₩41,908 | ₩41,654 | ₩41,828 | +0.22% | 56.1만 |
|---|
| 2025.10.10 | ₩42,096 | ₩42,123 | ₩41,109 | ₩41,184 | -2.17% | 73.6만 |
|---|