시장 데이터를 불러오는 중
전체 종목
Dimensional Core Fixed Income ETF 과거 주가
Dimensional Core Fixed Income ETF · DFCF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional Core Fixed Income ETF · DFCF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,936 | ₩54,030 | ₩53,882 | ₩53,963 | +0.05% | 185.8만 |
| 2026.10.08 | ₩53,788 | ₩54,056 | ₩53,762 | ₩54,016 | +0.42% | 248만 |
| 2026.10.07 | ₩53,574 | ₩53,922 | ₩53,547 | ₩53,842 | +0.50% | 219.4만 |
| 2026.10.06 | ₩53,788 | ₩53,929 | ₩53,768 | ₩53,855 | +0.12% | 341.6만 |
| 2026.10.05 | ₩53,601 | ₩53,788 | ₩53,601 | ₩53,735 | +0.25% | 176.6만 |
| 2026.10.02 | ₩54,030 | ₩54,063 | ₩53,721 | ₩53,748 | -0.52% | 239.3만 |
| 2026.10.01 | ₩53,601 | ₩53,963 | ₩53,520 | ₩53,855 | +0.47% | 294.3만 |
| 2026.09.30 | ₩53,855 | ₩53,869 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,762 |
| -0.17% |
| 235.5만 |
| 2026.09.29 | ₩53,829 | ₩53,829 | ₩53,616 | ₩53,802 | -0.05% | 934.2만 |
|---|
| 2026.09.28 | ₩53,829 | ₩53,909 | ₩53,701 | ₩53,842 | +0.02% | 438.4만 |
|---|
| 2026.09.25 | ₩53,989 | ₩54,110 | ₩53,835 | ₩54,097 | +0.20% | 310.1만 |
|---|
| 2026.09.24 | ₩54,324 | ₩54,349 | ₩53,956 | ₩53,963 | -0.67% | 224.8만 |
|---|
| 2026.09.23 | ₩54,673 | ₩54,686 | ₩54,154 | ₩54,271 | -0.74% | 286.7만 |
|---|
| 2026.09.22 | ₩54,807 | ₩54,847 | ₩54,693 | ₩54,767 | -0.07% | 137만 |
|---|
| 2026.09.21 | ₩54,994 | ₩55,008 | ₩54,911 | ₩54,994 | 0.00% | 118.4만 |
|---|
| 2026.09.18 | ₩54,887 | ₩54,901 | ₩54,807 | ₩54,834 | -0.10% | 90만 |
|---|
| 2026.09.17 | ₩54,981 | ₩55,048 | ₩54,934 | ₩55,035 | +0.10% | 115.3만 |
|---|
| 2026.09.16 | ₩54,860 | ₩55,008 | ₩54,730 | ₩54,753 | -0.20% | 101.9만 |
|---|
| 2026.09.15 | ₩54,767 | ₩54,793 | ₩54,713 | ₩54,780 | +0.02% | 128.2만 |
|---|
| 2026.09.14 | ₩54,767 | ₩54,941 | ₩54,693 | ₩54,780 | +0.02% | 181.1만 |
|---|
| 2026.09.11 | ₩54,994 | ₩55,048 | ₩54,726 | ₩54,820 | -0.32% | 138.2만 |
|---|
| 2026.09.10 | ₩55,035 | ₩55,095 | ₩54,881 | ₩54,901 | -0.24% | 164.1만 |
|---|
| 2026.09.09 | ₩55,396 | ₩55,450 | ₩55,262 | ₩55,329 | -0.12% | 117.7만 |
|---|
| 2026.09.08 | ₩55,490 | ₩55,517 | ₩55,410 | ₩55,437 | -0.10% | 111.7만 |
|---|
| 2026.09.04 | ₩55,544 | ₩55,557 | ₩55,463 | ₩55,490 | -0.10% | 117.9만 |
|---|
| 2026.09.03 | ₩55,597 | ₩55,597 | ₩55,477 | ₩55,477 | -0.22% | 111.2만 |
|---|
| 2026.09.02 | ₩55,423 | ₩55,450 | ₩55,370 | ₩55,423 | 0.00% | 131.1만 |
|---|
| 2026.09.01 | ₩55,477 | ₩55,584 | ₩55,370 | ₩55,370 | -0.19% | 132.5만 |
|---|
| 2026.08.31 | ₩55,557 | ₩55,611 | ₩55,530 | ₩55,597 | +0.07% | 113.8만 |
|---|
| 2026.08.28 | ₩55,798 | ₩55,906 | ₩55,618 | ₩55,638 | -0.29% | 476.1만 |
|---|
| 2026.08.27 | ₩55,852 | ₩55,899 | ₩55,772 | ₩55,825 | -0.05% | 148.2만 |
|---|
| 2026.08.26 | ₩55,839 | ₩55,879 | ₩55,802 | ₩55,879 | +0.07% | 121.6만 |
|---|
| 2026.08.25 | ₩55,812 | ₩55,953 | ₩55,798 | ₩55,946 | +0.24% | 141.4만 |
|---|
| 2026.08.24 | ₩55,651 | ₩55,718 | ₩55,624 | ₩55,678 | +0.05% | 107.3만 |
|---|
| 2026.08.21 | ₩55,597 | ₩55,638 | ₩55,544 | ₩55,571 | -0.05% | 171.2만 |
|---|
| 2026.08.20 | ₩55,624 | ₩55,725 | ₩55,604 | ₩55,651 | +0.05% | 164.2만 |
|---|
| 2026.08.19 | ₩55,812 | ₩55,852 | ₩55,705 | ₩55,825 | +0.02% | 593.1만 |
|---|
| 2026.08.18 | ₩55,490 | ₩55,624 | ₩55,453 | ₩55,611 | +0.22% | 231.6만 |
|---|
| 2026.08.17 | ₩55,812 | ₩55,852 | ₩55,731 | ₩55,758 | -0.10% | 159.7만 |
|---|
| 2026.08.14 | ₩55,959 | ₩56,006 | ₩55,813 | ₩55,865 | -0.17% | 101.7만 |
|---|
| 2026.08.13 | ₩56,013 | ₩56,120 | ₩55,979 | ₩56,013 | 0.00% | 75.1만 |
|---|
| 2026.08.12 | ₩55,892 | ₩55,919 | ₩55,812 | ₩55,825 | -0.12% | 88.9만 |
|---|
| 2026.08.11 | ₩55,825 | ₩55,865 | ₩55,758 | ₩55,772 | -0.10% | 86.5만 |
|---|
| 2026.08.10 | ₩55,825 | ₩55,859 | ₩55,718 | ₩55,731 | -0.17% | 100.6만 |
|---|
| 2026.08.07 | ₩55,999 | ₩56,026 | ₩55,892 | ₩55,946 | -0.10% | 59.6만 |
|---|
| 2026.08.06 | ₩55,906 | ₩55,932 | ₩55,798 | ₩55,852 | -0.10% | 82.7만 |
|---|
| 2026.08.05 | ₩55,973 | ₩56,040 | ₩55,932 | ₩56,013 | +0.07% | 90.8만 |
|---|
| 2026.08.04 | ₩55,892 | ₩56,006 | ₩55,886 | ₩55,973 | +0.14% | 104.4만 |
|---|
| 2026.08.03 | ₩55,691 | ₩55,738 | ₩55,664 | ₩55,705 | +0.02% | 208.5만 |
|---|
| 2026.07.31 | ₩55,624 | ₩55,648 | ₩55,504 | ₩55,611 | -0.02% | 187만 |
|---|
| 2026.07.30 | ₩55,718 | ₩55,798 | ₩55,691 | ₩55,772 | +0.10% | 532.1만 |
|---|
| 2026.07.29 | ₩55,812 | ₩55,892 | ₩55,664 | ₩55,678 | -0.24% | 88.8만 |
|---|
| 2026.07.28 | ₩55,785 | ₩55,932 | ₩55,785 | ₩55,865 | +0.14% | 103.2만 |
|---|
| 2026.07.27 | ₩55,731 | ₩55,778 | ₩55,691 | ₩55,731 | 0.00% | 98.3만 |
|---|
| 2026.07.24 | ₩55,584 | ₩55,713 | ₩55,584 | ₩55,611 | +0.05% | 111.9만 |
|---|
| 2026.07.23 | ₩55,517 | ₩55,584 | ₩55,504 | ₩55,557 | +0.07% | 110.6만 |
|---|
| 2026.07.22 | ₩55,772 | ₩55,802 | ₩55,698 | ₩55,698 | -0.13% | 68.8만 |
|---|
| 2026.07.21 | ₩55,892 | ₩55,906 | ₩55,792 | ₩55,812 | -0.14% | 73.7만 |
|---|
| 2026.07.20 | ₩56,281 | ₩56,294 | ₩56,120 | ₩56,147 | -0.24% | 61.6만 |
|---|
| 2026.07.17 | ₩56,348 | ₩56,415 | ₩56,281 | ₩56,308 | -0.07% | 80.1만 |
|---|
| 2026.07.16 | ₩56,227 | ₩56,308 | ₩56,200 | ₩56,294 | +0.12% | 81.1만 |
|---|
| 2026.07.15 | ₩56,214 | ₩56,375 | ₩56,214 | ₩56,294 | +0.14% | 85.3만 |
|---|
| 2026.07.14 | ₩56,133 | ₩56,261 | ₩56,093 | ₩56,187 | +0.10% | 102.1만 |
|---|
| 2026.07.13 | ₩56,147 | ₩56,174 | ₩56,013 | ₩56,026 | -0.21% | 148.7만 |
|---|
| 2026.07.10 | ₩56,281 | ₩56,301 | ₩56,187 | ₩56,214 | -0.12% | 62.7만 |
|---|
| 2026.07.09 | ₩56,227 | ₩56,375 | ₩56,221 | ₩56,281 | +0.10% | 72.1만 |
|---|
| 2026.07.08 | ₩56,187 | ₩56,241 | ₩56,100 | ₩56,207 | +0.04% | 79.4만 |
|---|
| 2026.07.07 | ₩56,442 | ₩56,468 | ₩56,274 | ₩56,294 | -0.26% | 90.6만 |
|---|
| 2026.07.06 | ₩56,549 | ₩56,601 | ₩56,497 | ₩56,596 | +0.08% | 109.2만 |
|---|
| 2026.07.02 | ₩56,468 | ₩56,596 | ₩56,468 | ₩56,535 | +0.12% | 201.7만 |
|---|
| 2026.07.01 | ₩56,455 | ₩56,549 | ₩56,428 | ₩56,455 | 0.00% | 101.9만 |
|---|
| 2026.06.30 | ₩56,710 | ₩56,723 | ₩56,549 | ₩56,562 | -0.26% | 204.2만 |
|---|
| 2026.06.29 | ₩56,736 | ₩56,803 | ₩56,736 | ₩56,803 | +0.12% | 468.3만 |
|---|
| 2026.06.26 | ₩56,643 | ₩56,790 | ₩56,643 | ₩56,723 | +0.14% | 188.5만 |
|---|
| 2026.06.25 | ₩56,710 | ₩56,783 | ₩56,669 | ₩56,696 | -0.02% | 89.2만 |
|---|
| 2026.06.24 | ₩56,562 | ₩56,683 | ₩56,562 | ₩56,643 | +0.14% | 150.8만 |
|---|
| 2026.06.23 | ₩56,348 | ₩56,468 | ₩56,348 | ₩56,375 | +0.05% | 453.5만 |
|---|
| 2026.06.22 | ₩56,549 | ₩56,596 | ₩56,509 | ₩56,549 | 0.00% | 93.6만 |
|---|
| 2026.06.18 | ₩56,763 | ₩56,817 | ₩56,669 | ₩56,683 | -0.14% | 100.3만 |
|---|
| 2026.06.17 | ₩56,777 | ₩56,844 | ₩56,522 | ₩56,535 | -0.42% | 88만 |
|---|
| 2026.06.16 | ₩56,723 | ₩56,850 | ₩56,723 | ₩56,777 | +0.09% | 118.2만 |
|---|
| 2026.06.15 | ₩56,750 | ₩56,817 | ₩56,696 | ₩56,696 | -0.09% | 87만 |
|---|
| 2026.06.12 | ₩56,616 | ₩56,683 | ₩56,535 | ₩56,656 | +0.07% | 89.9만 |
|---|
| 2026.06.11 | ₩56,428 | ₩56,736 | ₩56,388 | ₩56,710 | +0.50% | 81.6만 |
|---|
| 2026.06.10 | ₩56,415 | ₩56,475 | ₩56,321 | ₩56,361 | -0.10% | 68.3만 |
|---|
| 2026.06.09 | ₩56,361 | ₩56,442 | ₩56,312 | ₩56,415 | +0.10% | 89.2만 |
|---|
| 2026.06.08 | ₩56,415 | ₩56,442 | ₩56,254 | ₩56,267 | -0.26% | 92.1만 |
|---|
| 2026.06.05 | ₩56,388 | ₩56,428 | ₩56,288 | ₩56,308 | -0.14% | 75.9만 |
|---|
| 2026.06.04 | ₩56,602 | ₩56,663 | ₩56,576 | ₩56,602 | 0.00% | 77.2만 |
|---|
| 2026.06.03 | ₩56,482 | ₩56,549 | ₩56,448 | ₩56,509 | +0.05% | 83.4만 |
|---|
| 2026.06.02 | ₩56,656 | ₩56,690 | ₩56,609 | ₩56,616 | -0.07% | 88.9만 |
|---|
| 2026.06.01 | ₩56,482 | ₩56,636 | ₩56,435 | ₩56,616 | +0.24% | 81.7만 |
|---|
| 2026.05.29 | ₩56,643 | ₩56,736 | ₩56,636 | ₩56,683 | +0.07% | 82.6만 |
|---|
| 2026.05.28 | ₩56,468 | ₩56,656 | ₩56,442 | ₩56,629 | +0.28% | 431.1만 |
|---|
| 2026.05.27 | ₩56,509 | ₩56,556 | ₩56,455 | ₩56,468 | -0.07% | 91.8만 |
|---|
| 2026.05.26 | ₩56,468 | ₩56,522 | ₩56,375 | ₩56,455 | -0.02% | 98.9만 |
|---|
| 2026.05.22 | ₩56,294 | ₩56,308 | ₩56,100 | ₩56,241 | -0.10% | 67.4만 |
|---|
| 2026.05.21 | ₩55,946 | ₩56,200 | ₩55,892 | ₩56,187 | +0.43% | 100.5만 |
|---|
| 2026.05.20 | ₩55,772 | ₩56,160 | ₩55,772 | ₩56,107 | +0.60% | 105만 |
|---|
| 2026.05.19 | ₩55,758 | ₩55,865 | ₩55,664 | ₩55,785 | +0.05% | 96.5만 |
|---|
| 2026.05.18 | ₩56,281 | ₩56,301 | ₩56,087 | ₩56,174 | -0.19% | 100.9만 |
|---|
| 2026.05.15 | ₩56,254 | ₩56,284 | ₩56,174 | ₩56,200 | -0.10% | 121.8만 |
|---|
| 2026.05.14 | ₩56,696 | ₩56,696 | ₩56,549 | ₩56,549 | -0.26% | 81.7만 |
|---|
| 2026.05.13 | ₩56,522 | ₩56,602 | ₩56,462 | ₩56,602 | +0.14% | 74.5만 |
|---|
| 2026.05.12 | ₩56,576 | ₩56,602 | ₩56,535 | ₩56,562 | -0.02% | 321.3만 |
|---|
| 2026.05.11 | ₩56,777 | ₩56,828 | ₩56,723 | ₩56,736 | -0.07% | 76.1만 |
|---|
| 2026.05.08 | ₩56,857 | ₩56,904 | ₩56,824 | ₩56,857 | 0.00% | 68.4만 |
|---|
| 2026.05.07 | ₩56,924 | ₩56,931 | ₩56,669 | ₩56,710 | -0.38% | 131.1만 |
|---|
| 2026.05.06 | ₩56,844 | ₩56,904 | ₩56,797 | ₩56,884 | +0.07% | 68.4만 |
|---|
| 2026.05.05 | ₩56,562 | ₩56,669 | ₩56,562 | ₩56,616 | +0.09% | 89.9만 |
|---|
| 2026.05.04 | ₩56,669 | ₩56,669 | ₩56,408 | ₩56,495 | -0.31% | 138.3만 |
|---|
| 2026.05.01 | ₩56,629 | ₩56,824 | ₩56,589 | ₩56,643 | +0.02% | 175.5만 |
|---|
| 2026.04.30 | ₩56,602 | ₩56,696 | ₩56,562 | ₩56,602 | 0.00% | 412.3만 |
|---|
| 2026.04.29 | ₩56,629 | ₩56,672 | ₩56,455 | ₩56,522 | -0.19% | 419.2만 |
|---|
| 2026.04.28 | ₩56,683 | ₩56,777 | ₩56,643 | ₩56,763 | +0.14% | 549.4만 |
|---|
| 2026.04.27 | ₩56,830 | ₩56,884 | ₩56,730 | ₩56,790 | -0.07% | 59.7만 |
|---|
| 2026.04.24 | ₩56,750 | ₩56,917 | ₩56,710 | ₩56,857 | +0.19% | 69.2만 |
|---|
| 2026.04.23 | ₩56,884 | ₩56,937 | ₩56,690 | ₩56,790 | -0.16% | 84.8만 |
|---|
| 2026.04.22 | ₩56,964 | ₩56,987 | ₩56,877 | ₩56,884 | -0.14% | 80.1만 |
|---|
| 2026.04.21 | ₩56,951 | ₩56,998 | ₩56,790 | ₩56,817 | -0.24% | 77.6만 |
|---|
| 2026.04.20 | ₩57,219 | ₩57,232 | ₩57,112 | ₩57,205 | -0.02% | 92.2만 |
|---|
| 2026.04.17 | ₩57,232 | ₩57,299 | ₩57,192 | ₩57,205 | -0.05% | 70.6만 |
|---|
| 2026.04.16 | ₩57,138 | ₩57,145 | ₩56,964 | ₩56,991 | -0.26% | 70.8만 |
|---|
| 2026.04.15 | ₩57,098 | ₩57,125 | ₩57,035 | ₩57,098 | 0.00% | 79.9만 |
|---|
| 2026.04.14 | ₩57,018 | ₩57,179 | ₩56,991 | ₩57,152 | +0.24% | 58.8만 |
|---|
| 2026.04.13 | ₩56,844 | ₩57,012 | ₩56,830 | ₩57,004 | +0.28% | 84.6만 |
|---|
| 2026.04.10 | ₩56,911 | ₩56,964 | ₩56,836 | ₩56,857 | -0.09% | 66만 |
|---|
| 2026.04.09 | ₩56,884 | ₩57,067 | ₩56,821 | ₩56,951 | +0.12% | 103.2만 |
|---|
| 2026.04.08 | ₩57,071 | ₩57,085 | ₩56,884 | ₩56,937 | -0.23% | 127.8만 |
|---|
| 2026.04.07 | ₩56,656 | ₩56,777 | ₩56,462 | ₩56,736 | +0.14% | 99.7만 |
|---|
| 2026.04.06 | ₩56,629 | ₩56,757 | ₩56,629 | ₩56,643 | +0.02% | 73.8만 |
|---|
| 2026.04.02 | ₩56,522 | ₩56,790 | ₩56,522 | ₩56,750 | +0.40% | 111.3만 |
|---|
| 2026.04.01 | ₩56,576 | ₩56,723 | ₩56,562 | ₩56,602 | +0.05% | 182.4만 |
|---|
| 2026.03.31 | ₩56,549 | ₩56,683 | ₩56,475 | ₩56,576 | +0.05% | 191만 |
|---|
| 2026.03.30 | ₩56,388 | ₩56,468 | ₩56,321 | ₩56,388 | 0.00% | 173만 |
|---|
| 2026.03.27 | ₩55,932 | ₩56,154 | ₩55,923 | ₩56,080 | +0.26% | 481.8만 |
|---|
| 2026.03.26 | ₩56,308 | ₩56,383 | ₩56,100 | ₩56,107 | -0.36% | 129.4만 |
|---|
| 2026.03.25 | ₩56,535 | ₩56,557 | ₩56,415 | ₩56,495 | -0.07% | 90.7만 |
|---|
| 2026.03.24 | ₩56,187 | ₩56,387 | ₩56,160 | ₩56,294 | +0.19% | 89.8만 |
|---|
| 2026.03.23 | ₩56,509 | ₩56,770 | ₩56,448 | ₩56,656 | +0.26% | 130.1만 |
|---|
| 2026.03.20 | ₩56,683 | ₩56,723 | ₩56,388 | ₩56,401 | -0.50% | 175.1만 |
|---|
| 2026.03.19 | ₩56,683 | ₩56,991 | ₩56,683 | ₩56,911 | +0.40% | 83.5만 |
|---|
| 2026.03.18 | ₩57,031 | ₩57,098 | ₩56,844 | ₩56,870 | -0.28% | 88만 |
|---|
| 2026.03.17 | ₩57,031 | ₩57,125 | ₩57,031 | ₩57,112 | +0.14% | 69.4만 |
|---|
| 2026.03.16 | ₩56,951 | ₩56,978 | ₩56,844 | ₩56,924 | -0.05% | 89.1만 |
|---|
| 2026.03.13 | ₩56,870 | ₩56,924 | ₩56,629 | ₩56,696 | -0.31% | 107.1만 |
|---|
| 2026.03.12 | ₩56,897 | ₩56,937 | ₩56,696 | ₩56,763 | -0.24% | 127.6만 |
|---|
| 2026.03.11 | ₩57,179 | ₩57,185 | ₩56,980 | ₩57,031 | -0.26% | 65.6만 |
|---|
| 2026.03.10 | ₩57,460 | ₩57,507 | ₩57,313 | ₩57,326 | -0.23% | 85.5만 |
|---|
| 2026.03.09 | ₩57,246 | ₩57,540 | ₩57,192 | ₩57,514 | +0.47% | 86.1만 |
|---|
| 2026.03.06 | ₩57,219 | ₩57,473 | ₩57,180 | ₩57,326 | +0.19% | 81.9만 |
|---|
| 2026.03.05 | ₩57,393 | ₩57,483 | ₩57,353 | ₩57,406 | +0.02% | 108.5만 |
|---|
| 2026.03.04 | ₩57,634 | ₩57,688 | ₩57,594 | ₩57,594 | -0.07% | 81.7만 |
|---|
| 2026.03.03 | ₩57,406 | ₩57,728 | ₩57,406 | ₩57,634 | +0.40% | 91.3만 |
|---|
| 2026.03.02 | ₩57,728 | ₩57,728 | ₩57,634 | ₩57,661 | -0.12% | 118.4만 |
|---|
| 2026.02.27 | ₩57,875 | ₩57,983 | ₩57,875 | ₩57,929 | +0.09% | 107.2만 |
|---|
| 2026.02.26 | ₩57,728 | ₩57,849 | ₩57,728 | ₩57,822 | +0.16% | 307.1만 |
|---|
| 2026.02.25 | ₩57,715 | ₩57,804 | ₩57,715 | ₩57,741 | +0.05% | 63.3만 |
|---|
| 2026.02.24 | ₩57,741 | ₩57,795 | ₩57,715 | ₩57,755 | +0.02% | 106.1만 |
|---|
| 2026.02.23 | ₩57,688 | ₩57,842 | ₩57,688 | ₩57,782 | +0.16% | 116.6만 |
|---|
| 2026.02.20 | ₩57,661 | ₩57,715 | ₩57,581 | ₩57,688 | +0.05% | 76.3만 |
|---|
| 2026.02.19 | ₩57,581 | ₩57,688 | ₩57,581 | ₩57,661 | +0.14% | 76.4만 |
|---|
| 2026.02.18 | ₩57,634 | ₩57,688 | ₩57,621 | ₩57,661 | +0.05% | 72만 |
|---|
| 2026.02.17 | ₩57,782 | ₩57,822 | ₩57,768 | ₩57,808 | +0.05% | 62.7만 |
|---|
| 2026.02.13 | ₩57,741 | ₩57,808 | ₩57,741 | ₩57,795 | +0.09% | 100.6만 |
|---|
| 2026.02.12 | ₩57,447 | ₩57,634 | ₩57,447 | ₩57,594 | +0.26% | 104.5만 |
|---|
| 2026.02.11 | ₩57,339 | ₩57,460 | ₩57,333 | ₩57,380 | +0.07% | 75.6만 |
|---|
| 2026.02.10 | ₩57,447 | ₩57,523 | ₩57,433 | ₩57,473 | +0.05% | 82.3만 |
|---|
| 2026.02.09 | ₩57,272 | ₩57,353 | ₩57,247 | ₩57,326 | +0.09% | 81.8만 |
|---|
| 2026.02.06 | ₩57,286 | ₩57,326 | ₩57,232 | ₩57,299 | +0.02% | 64만 |
|---|
| 2026.02.05 | ₩57,152 | ₩57,299 | ₩57,129 | ₩57,272 | +0.21% | 100만 |
|---|
| 2026.02.04 | ₩57,004 | ₩57,097 | ₩56,951 | ₩57,058 | +0.09% | 83.6만 |
|---|
| 2026.02.03 | ₩57,018 | ₩57,085 | ₩56,998 | ₩57,085 | +0.12% | 121.7만 |
|---|
| 2026.02.02 | ₩57,125 | ₩57,165 | ₩57,045 | ₩57,071 | -0.09% | 95.5만 |
|---|
| 2026.01.30 | ₩57,138 | ₩57,192 | ₩57,098 | ₩57,125 | -0.02% | 72.2만 |
|---|
| 2026.01.29 | ₩57,045 | ₩57,179 | ₩57,045 | ₩57,152 | +0.19% | 79.2만 |
|---|
| 2026.01.28 | ₩57,125 | ₩57,138 | ₩57,038 | ₩57,138 | +0.02% | 106.4만 |
|---|
| 2026.01.27 | ₩57,165 | ₩57,232 | ₩57,130 | ₩57,152 | -0.02% | 81.6만 |
|---|
| 2026.01.26 | ₩57,205 | ₩57,232 | ₩57,165 | ₩57,179 | -0.05% | 88.5만 |
|---|
| 2026.01.23 | ₩57,071 | ₩57,138 | ₩57,025 | ₩57,125 | +0.09% | 102.4만 |
|---|
| 2026.01.22 | ₩57,004 | ₩57,106 | ₩56,980 | ₩57,085 | +0.14% | 87.9만 |
|---|
| 2026.01.21 | ₩56,911 | ₩57,058 | ₩56,891 | ₩57,058 | +0.26% | 79.5만 |
|---|
| 2026.01.20 | ₩56,911 | ₩57,004 | ₩56,844 | ₩56,911 | 0.00% | 69.3만 |
|---|
| 2026.01.16 | ₩57,219 | ₩57,244 | ₩57,112 | ₩57,138 | -0.14% | 91.1만 |
|---|
| 2026.01.15 | ₩57,353 | ₩57,353 | ₩57,232 | ₩57,232 | -0.21% | 78.6만 |
|---|
| 2026.01.14 | ₩57,246 | ₩57,353 | ₩57,232 | ₩57,326 | +0.14% | 65.9만 |
|---|
| 2026.01.13 | ₩57,232 | ₩57,254 | ₩57,165 | ₩57,205 | -0.05% | 80.3만 |
|---|
| 2026.01.12 | ₩57,112 | ₩57,219 | ₩57,098 | ₩57,152 | +0.07% | 61.2만 |
|---|
| 2026.01.09 | ₩57,152 | ₩57,259 | ₩57,085 | ₩57,205 | +0.09% | 90.6만 |
|---|
| 2026.01.08 | ₩57,085 | ₩57,125 | ₩57,058 | ₩57,085 | 0.00% | 172.6만 |
|---|
| 2026.01.07 | ₩57,232 | ₩57,246 | ₩57,152 | ₩57,192 | -0.07% | 123.8만 |
|---|
| 2026.01.06 | ₩57,071 | ₩57,152 | ₩57,010 | ₩57,152 | +0.14% | 81.9만 |
|---|
| 2026.01.05 | ₩57,152 | ₩57,165 | ₩57,045 | ₩57,112 | -0.07% | 74.7만 |
|---|
| 2026.01.02 | ₩57,071 | ₩57,071 | ₩56,978 | ₩57,018 | -0.09% | 67.1만 |
|---|
| 2025.12.31 | ₩57,085 | ₩57,165 | ₩57,018 | ₩57,031 | -0.09% | 93만 |
|---|
| 2025.12.30 | ₩57,138 | ₩57,219 | ₩57,122 | ₩57,179 | +0.07% | 79.4만 |
|---|
| 2025.12.29 | ₩57,179 | ₩57,219 | ₩57,145 | ₩57,219 | +0.07% | 73.5만 |
|---|
| 2025.12.26 | ₩57,192 | ₩57,219 | ₩57,098 | ₩57,152 | -0.07% | 48만 |
|---|
| 2025.12.24 | ₩57,031 | ₩57,125 | ₩56,998 | ₩57,125 | +0.16% | 36.2만 |
|---|
| 2025.12.23 | ₩56,844 | ₩56,991 | ₩56,790 | ₩56,951 | +0.19% | 110.8만 |
|---|
| 2025.12.22 | ₩56,978 | ₩56,991 | ₩56,937 | ₩56,978 | 0.00% | 124.4만 |
|---|
| 2025.12.19 | ₩57,018 | ₩57,071 | ₩56,964 | ₩57,004 | -0.02% | 123.4만 |
|---|
| 2025.12.18 | ₩57,071 | ₩57,112 | ₩57,022 | ₩57,098 | +0.05% | 156.9만 |
|---|
| 2025.12.17 | ₩56,911 | ₩56,978 | ₩56,904 | ₩56,937 | +0.05% | 136.7만 |
|---|
| 2025.12.16 | ₩56,803 | ₩56,978 | ₩56,803 | ₩56,964 | +0.28% | 108.9만 |
|---|
| 2025.12.15 | ₩57,286 | ₩57,334 | ₩57,205 | ₩57,246 | -0.07% | 76.6만 |
|---|
| 2025.12.12 | ₩57,179 | ₩57,219 | ₩57,152 | ₩57,165 | -0.02% | 96.4만 |
|---|
| 2025.12.11 | ₩57,473 | ₩57,496 | ₩57,342 | ₩57,353 | -0.21% | 94.6만 |
|---|
| 2025.12.10 | ₩57,125 | ₩57,393 | ₩57,125 | ₩57,380 | +0.45% | 84.7만 |
|---|
| 2025.12.09 | ₩57,299 | ₩57,339 | ₩57,152 | ₩57,165 | -0.23% | 80만 |
|---|
| 2025.12.08 | ₩57,313 | ₩57,313 | ₩57,152 | ₩57,232 | -0.14% | 76.2만 |
|---|
| 2025.12.05 | ₩57,406 | ₩57,420 | ₩57,279 | ₩57,339 | -0.12% | 105.8만 |
|---|
| 2025.12.04 | ₩57,420 | ₩57,428 | ₩57,353 | ₩57,406 | -0.02% | 74만 |
|---|
| 2025.12.03 | ₩57,433 | ₩57,527 | ₩57,410 | ₩57,514 | +0.14% | 84.4만 |
|---|
| 2025.12.02 | ₩57,313 | ₩57,427 | ₩57,313 | ₩57,393 | +0.14% | 113.7만 |
|---|
| 2025.12.01 | ₩57,313 | ₩57,361 | ₩57,299 | ₩57,326 | +0.02% | 71만 |
|---|
| 2025.11.28 | ₩57,621 | ₩57,634 | ₩57,507 | ₩57,554 | -0.12% | 23.3만 |
|---|
| 2025.11.26 | ₩57,514 | ₩57,654 | ₩57,467 | ₩57,648 | +0.23% | 69.8만 |
|---|
| 2025.11.25 | ₩57,447 | ₩57,607 | ₩57,440 | ₩57,554 | +0.19% | 71.5만 |
|---|
| 2025.11.24 | ₩57,366 | ₩57,453 | ₩57,319 | ₩57,420 | +0.09% | 62.3만 |
|---|
| 2025.11.21 | ₩57,259 | ₩57,286 | ₩57,179 | ₩57,272 | +0.02% | 98만 |
|---|
| 2025.11.20 | ₩57,112 | ₩57,192 | ₩57,089 | ₩57,125 | +0.02% | 88.5만 |
|---|
| 2025.11.19 | ₩57,138 | ₩57,152 | ₩57,018 | ₩57,045 | -0.16% | 60.6만 |
|---|
| 2025.11.18 | ₩57,098 | ₩57,152 | ₩57,011 | ₩57,058 | -0.07% | 107.1만 |
|---|
| 2025.11.17 | ₩57,259 | ₩57,339 | ₩57,246 | ₩57,259 | 0.00% | 75만 |
|---|
| 2025.11.14 | ₩57,433 | ₩57,433 | ₩57,246 | ₩57,246 | -0.33% | 62만 |
|---|
| 2025.11.13 | ₩57,380 | ₩57,447 | ₩57,326 | ₩57,339 | -0.07% | 70.9만 |
|---|
| 2025.11.12 | ₩57,514 | ₩57,554 | ₩57,480 | ₩57,527 | +0.02% | 77.5만 |
|---|
| 2025.11.11 | ₩57,487 | ₩57,581 | ₩57,480 | ₩57,567 | +0.14% | 42만 |
|---|
| 2025.11.10 | ₩57,380 | ₩57,420 | ₩57,346 | ₩57,380 | 0.00% | 46.2만 |
|---|
| 2025.11.07 | ₩57,353 | ₩57,447 | ₩57,339 | ₩57,366 | +0.02% | 51만 |
|---|
| 2025.11.06 | ₩57,353 | ₩57,447 | ₩57,353 | ₩57,393 | +0.07% | 51.3만 |
|---|
| 2025.11.05 | ₩57,339 | ₩57,353 | ₩57,192 | ₩57,232 | -0.19% | 61.3만 |
|---|
| 2025.11.04 | ₩57,313 | ₩57,447 | ₩57,313 | ₩57,380 | +0.12% | 65.6만 |
|---|
| 2025.11.03 | ₩57,339 | ₩57,339 | ₩57,252 | ₩57,313 | -0.05% | 68만 |
|---|
| 2025.10.31 | ₩57,487 | ₩57,527 | ₩57,366 | ₩57,393 | -0.16% | 99.5만 |
|---|
| 2025.10.30 | ₩57,380 | ₩57,547 | ₩57,373 | ₩57,460 | +0.14% | 57만 |
|---|
| 2025.10.29 | ₩57,849 | ₩57,862 | ₩57,567 | ₩57,594 | -0.44% | 57.1만 |
|---|
| 2025.10.28 | ₩57,822 | ₩57,889 | ₩57,775 | ₩57,875 | +0.09% | 92.3만 |
|---|
| 2025.10.27 | ₩57,768 | ₩57,862 | ₩57,728 | ₩57,862 | +0.16% | 85.3만 |
|---|
| 2025.10.24 | ₩57,822 | ₩57,862 | ₩57,716 | ₩57,822 | 0.00% | 85.1만 |
|---|
| 2025.10.23 | ₩57,768 | ₩57,807 | ₩57,715 | ₩57,728 | -0.07% | 81.3만 |
|---|
| 2025.10.22 | ₩57,782 | ₩57,849 | ₩57,741 | ₩57,849 | +0.12% | 72만 |
|---|
| 2025.10.21 | ₩57,849 | ₩57,889 | ₩57,795 | ₩57,808 | -0.07% | 70.3만 |
|---|
| 2025.10.20 | ₩57,929 | ₩57,983 | ₩57,909 | ₩57,983 | +0.09% | 62.5만 |
|---|
| 2025.10.17 | ₩57,875 | ₩57,896 | ₩57,795 | ₩57,849 | -0.05% | 65만 |
|---|
| 2025.10.16 | ₩57,728 | ₩57,956 | ₩57,715 | ₩57,956 | +0.39% | 63.7만 |
|---|
| 2025.10.15 | ₩57,808 | ₩57,889 | ₩57,696 | ₩57,768 | -0.07% | 95.9만 |
|---|
| 2025.10.14 | ₩57,594 | ₩57,782 | ₩57,561 | ₩57,741 | +0.26% | 54.7만 |
|---|
| 2025.10.13 | ₩57,540 | ₩57,661 | ₩57,506 | ₩57,648 | +0.19% | 40.5만 |
|---|
| 2025.10.10 | ₩57,487 | ₩57,581 | ₩57,447 | ₩57,514 | +0.05% | 81.4만 |
|---|