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 | ₩53,974 | ₩54,068 | ₩53,921 | ₩54,001 | +0.05% | 185.8만 |
| 2026.10.08 | ₩53,827 | ₩54,095 | ₩53,800 | ₩54,055 | +0.42% | 248만 |
| 2026.10.07 | ₩53,612 | ₩53,961 | ₩53,586 | ₩53,881 | +0.50% | 219.4만 |
| 2026.10.06 | ₩53,827 | ₩53,968 | ₩53,807 | ₩53,894 | +0.12% | 341.6만 |
| 2026.10.05 | ₩53,639 | ₩53,827 | ₩53,639 | ₩53,773 | +0.25% | 176.6만 |
| 2026.10.02 | ₩54,068 | ₩54,102 | ₩53,760 | ₩53,787 | -0.52% | 239.3만 |
| 2026.10.01 | ₩53,639 | ₩54,001 | ₩53,559 | ₩53,894 | +0.47% | 294.3만 |
| 2026.09.30 | ₩53,894 | ₩53,907 | ₩53,681 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,800 |
| -0.17% |
| 235.5만 |
| 2026.09.29 | ₩53,867 | ₩53,867 | ₩53,654 | ₩53,840 | -0.05% | 934.2만 |
|---|
| 2026.09.28 | ₩53,867 | ₩53,948 | ₩53,740 | ₩53,881 | +0.02% | 438.4만 |
|---|
| 2026.09.25 | ₩54,028 | ₩54,149 | ₩53,874 | ₩54,135 | +0.20% | 310.1만 |
|---|
| 2026.09.24 | ₩54,363 | ₩54,387 | ₩53,995 | ₩54,001 | -0.67% | 224.8만 |
|---|
| 2026.09.23 | ₩54,712 | ₩54,725 | ₩54,193 | ₩54,310 | -0.74% | 286.7만 |
|---|
| 2026.09.22 | ₩54,846 | ₩54,886 | ₩54,732 | ₩54,806 | -0.07% | 137만 |
|---|
| 2026.09.21 | ₩55,034 | ₩55,047 | ₩54,951 | ₩55,034 | 0.00% | 118.4만 |
|---|
| 2026.09.18 | ₩54,927 | ₩54,940 | ₩54,846 | ₩54,873 | -0.10% | 90만 |
|---|
| 2026.09.17 | ₩55,020 | ₩55,087 | ₩54,973 | ₩55,074 | +0.10% | 115.3만 |
|---|
| 2026.09.16 | ₩54,900 | ₩55,047 | ₩54,770 | ₩54,792 | -0.20% | 101.9만 |
|---|
| 2026.09.15 | ₩54,806 | ₩54,833 | ₩54,752 | ₩54,819 | +0.02% | 128.2만 |
|---|
| 2026.09.14 | ₩54,806 | ₩54,980 | ₩54,732 | ₩54,819 | +0.02% | 181.1만 |
|---|
| 2026.09.11 | ₩55,034 | ₩55,087 | ₩54,766 | ₩54,859 | -0.32% | 138.2만 |
|---|
| 2026.09.10 | ₩55,074 | ₩55,134 | ₩54,920 | ₩54,940 | -0.24% | 164.1만 |
|---|
| 2026.09.09 | ₩55,436 | ₩55,490 | ₩55,302 | ₩55,369 | -0.12% | 117.7만 |
|---|
| 2026.09.08 | ₩55,530 | ₩55,557 | ₩55,450 | ₩55,476 | -0.10% | 111.7만 |
|---|
| 2026.09.04 | ₩55,584 | ₩55,597 | ₩55,503 | ₩55,530 | -0.10% | 117.9만 |
|---|
| 2026.09.03 | ₩55,637 | ₩55,637 | ₩55,517 | ₩55,517 | -0.22% | 111.2만 |
|---|
| 2026.09.02 | ₩55,463 | ₩55,490 | ₩55,409 | ₩55,463 | 0.00% | 131.1만 |
|---|
| 2026.09.01 | ₩55,517 | ₩55,624 | ₩55,409 | ₩55,409 | -0.19% | 132.5만 |
|---|
| 2026.08.31 | ₩55,597 | ₩55,651 | ₩55,570 | ₩55,637 | +0.07% | 113.8만 |
|---|
| 2026.08.28 | ₩55,838 | ₩55,946 | ₩55,657 | ₩55,677 | -0.29% | 476.1만 |
|---|
| 2026.08.27 | ₩55,892 | ₩55,939 | ₩55,812 | ₩55,865 | -0.05% | 148.2만 |
|---|
| 2026.08.26 | ₩55,879 | ₩55,919 | ₩55,842 | ₩55,919 | +0.07% | 121.6만 |
|---|
| 2026.08.25 | ₩55,852 | ₩55,993 | ₩55,838 | ₩55,986 | +0.24% | 141.4만 |
|---|
| 2026.08.24 | ₩55,691 | ₩55,758 | ₩55,664 | ₩55,718 | +0.05% | 107.3만 |
|---|
| 2026.08.21 | ₩55,637 | ₩55,677 | ₩55,584 | ₩55,610 | -0.05% | 171.2만 |
|---|
| 2026.08.20 | ₩55,664 | ₩55,765 | ₩55,644 | ₩55,691 | +0.05% | 164.2만 |
|---|
| 2026.08.19 | ₩55,852 | ₩55,892 | ₩55,745 | ₩55,865 | +0.02% | 593.1만 |
|---|
| 2026.08.18 | ₩55,530 | ₩55,664 | ₩55,492 | ₩55,651 | +0.22% | 231.6만 |
|---|
| 2026.08.17 | ₩55,852 | ₩55,892 | ₩55,771 | ₩55,798 | -0.10% | 159.7만 |
|---|
| 2026.08.14 | ₩55,999 | ₩56,046 | ₩55,853 | ₩55,905 | -0.17% | 101.7만 |
|---|
| 2026.08.13 | ₩56,053 | ₩56,160 | ₩56,019 | ₩56,053 | 0.00% | 75.1만 |
|---|
| 2026.08.12 | ₩55,932 | ₩55,959 | ₩55,852 | ₩55,865 | -0.12% | 88.9만 |
|---|
| 2026.08.11 | ₩55,865 | ₩55,905 | ₩55,798 | ₩55,812 | -0.10% | 86.5만 |
|---|
| 2026.08.10 | ₩55,865 | ₩55,899 | ₩55,758 | ₩55,771 | -0.17% | 100.6만 |
|---|
| 2026.08.07 | ₩56,040 | ₩56,066 | ₩55,932 | ₩55,986 | -0.10% | 59.6만 |
|---|
| 2026.08.06 | ₩55,946 | ₩55,973 | ₩55,838 | ₩55,892 | -0.10% | 82.7만 |
|---|
| 2026.08.05 | ₩56,013 | ₩56,080 | ₩55,973 | ₩56,053 | +0.07% | 90.8만 |
|---|
| 2026.08.04 | ₩55,932 | ₩56,046 | ₩55,926 | ₩56,013 | +0.14% | 104.4만 |
|---|
| 2026.08.03 | ₩55,731 | ₩55,778 | ₩55,704 | ₩55,745 | +0.02% | 208.5만 |
|---|
| 2026.07.31 | ₩55,664 | ₩55,688 | ₩55,543 | ₩55,651 | -0.02% | 187만 |
|---|
| 2026.07.30 | ₩55,758 | ₩55,838 | ₩55,731 | ₩55,812 | +0.10% | 532.1만 |
|---|
| 2026.07.29 | ₩55,852 | ₩55,932 | ₩55,704 | ₩55,718 | -0.24% | 88.8만 |
|---|
| 2026.07.28 | ₩55,825 | ₩55,973 | ₩55,825 | ₩55,905 | +0.14% | 103.2만 |
|---|
| 2026.07.27 | ₩55,771 | ₩55,818 | ₩55,731 | ₩55,771 | 0.00% | 98.3만 |
|---|
| 2026.07.24 | ₩55,624 | ₩55,753 | ₩55,624 | ₩55,651 | +0.05% | 111.9만 |
|---|
| 2026.07.23 | ₩55,557 | ₩55,624 | ₩55,543 | ₩55,597 | +0.07% | 110.6만 |
|---|
| 2026.07.22 | ₩55,812 | ₩55,842 | ₩55,738 | ₩55,738 | -0.13% | 68.8만 |
|---|
| 2026.07.21 | ₩55,932 | ₩55,946 | ₩55,832 | ₩55,852 | -0.14% | 73.7만 |
|---|
| 2026.07.20 | ₩56,321 | ₩56,335 | ₩56,160 | ₩56,187 | -0.24% | 61.6만 |
|---|
| 2026.07.17 | ₩56,388 | ₩56,455 | ₩56,321 | ₩56,348 | -0.07% | 80.1만 |
|---|
| 2026.07.16 | ₩56,268 | ₩56,348 | ₩56,241 | ₩56,335 | +0.12% | 81.1만 |
|---|
| 2026.07.15 | ₩56,254 | ₩56,415 | ₩56,254 | ₩56,335 | +0.14% | 85.3만 |
|---|
| 2026.07.14 | ₩56,174 | ₩56,301 | ₩56,133 | ₩56,227 | +0.10% | 102.1만 |
|---|
| 2026.07.13 | ₩56,187 | ₩56,214 | ₩56,053 | ₩56,066 | -0.21% | 148.7만 |
|---|
| 2026.07.10 | ₩56,321 | ₩56,341 | ₩56,227 | ₩56,254 | -0.12% | 62.7만 |
|---|
| 2026.07.09 | ₩56,268 | ₩56,415 | ₩56,261 | ₩56,321 | +0.10% | 72.1만 |
|---|
| 2026.07.08 | ₩56,227 | ₩56,281 | ₩56,140 | ₩56,247 | +0.04% | 79.4만 |
|---|
| 2026.07.07 | ₩56,482 | ₩56,509 | ₩56,314 | ₩56,335 | -0.26% | 90.6만 |
|---|
| 2026.07.06 | ₩56,589 | ₩56,642 | ₩56,537 | ₩56,636 | +0.08% | 109.2만 |
|---|
| 2026.07.02 | ₩56,509 | ₩56,636 | ₩56,509 | ₩56,576 | +0.12% | 201.7만 |
|---|
| 2026.07.01 | ₩56,495 | ₩56,589 | ₩56,469 | ₩56,495 | 0.00% | 101.9만 |
|---|
| 2026.06.30 | ₩56,750 | ₩56,764 | ₩56,589 | ₩56,603 | -0.26% | 204.2만 |
|---|
| 2026.06.29 | ₩56,777 | ₩56,844 | ₩56,777 | ₩56,844 | +0.12% | 468.3만 |
|---|
| 2026.06.26 | ₩56,683 | ₩56,831 | ₩56,683 | ₩56,764 | +0.14% | 188.5만 |
|---|
| 2026.06.25 | ₩56,750 | ₩56,824 | ₩56,710 | ₩56,737 | -0.02% | 89.2만 |
|---|
| 2026.06.24 | ₩56,603 | ₩56,723 | ₩56,603 | ₩56,683 | +0.14% | 150.8만 |
|---|
| 2026.06.23 | ₩56,388 | ₩56,509 | ₩56,388 | ₩56,415 | +0.05% | 453.5만 |
|---|
| 2026.06.22 | ₩56,589 | ₩56,636 | ₩56,549 | ₩56,589 | 0.00% | 93.6만 |
|---|
| 2026.06.18 | ₩56,804 | ₩56,858 | ₩56,710 | ₩56,723 | -0.14% | 100.3만 |
|---|
| 2026.06.17 | ₩56,817 | ₩56,884 | ₩56,563 | ₩56,576 | -0.42% | 88만 |
|---|
| 2026.06.16 | ₩56,764 | ₩56,891 | ₩56,764 | ₩56,817 | +0.09% | 118.2만 |
|---|
| 2026.06.15 | ₩56,791 | ₩56,858 | ₩56,737 | ₩56,737 | -0.09% | 87만 |
|---|
| 2026.06.12 | ₩56,656 | ₩56,723 | ₩56,576 | ₩56,697 | +0.07% | 89.9만 |
|---|
| 2026.06.11 | ₩56,469 | ₩56,777 | ₩56,428 | ₩56,750 | +0.50% | 81.6만 |
|---|
| 2026.06.10 | ₩56,455 | ₩56,516 | ₩56,361 | ₩56,402 | -0.10% | 68.3만 |
|---|
| 2026.06.09 | ₩56,402 | ₩56,482 | ₩56,352 | ₩56,455 | +0.10% | 89.2만 |
|---|
| 2026.06.08 | ₩56,455 | ₩56,482 | ₩56,294 | ₩56,308 | -0.26% | 92.1만 |
|---|
| 2026.06.05 | ₩56,428 | ₩56,469 | ₩56,328 | ₩56,348 | -0.14% | 75.9만 |
|---|
| 2026.06.04 | ₩56,643 | ₩56,703 | ₩56,616 | ₩56,643 | 0.00% | 77.2만 |
|---|
| 2026.06.03 | ₩56,522 | ₩56,589 | ₩56,489 | ₩56,549 | +0.05% | 83.4만 |
|---|
| 2026.06.02 | ₩56,697 | ₩56,730 | ₩56,650 | ₩56,656 | -0.07% | 88.9만 |
|---|
| 2026.06.01 | ₩56,522 | ₩56,677 | ₩56,475 | ₩56,656 | +0.24% | 81.7만 |
|---|
| 2026.05.29 | ₩56,683 | ₩56,777 | ₩56,677 | ₩56,723 | +0.07% | 82.6만 |
|---|
| 2026.05.28 | ₩56,509 | ₩56,697 | ₩56,482 | ₩56,670 | +0.28% | 431.1만 |
|---|
| 2026.05.27 | ₩56,549 | ₩56,596 | ₩56,495 | ₩56,509 | -0.07% | 91.8만 |
|---|
| 2026.05.26 | ₩56,509 | ₩56,563 | ₩56,415 | ₩56,495 | -0.02% | 98.9만 |
|---|
| 2026.05.22 | ₩56,335 | ₩56,348 | ₩56,140 | ₩56,281 | -0.10% | 67.4만 |
|---|
| 2026.05.21 | ₩55,986 | ₩56,241 | ₩55,932 | ₩56,227 | +0.43% | 100.5만 |
|---|
| 2026.05.20 | ₩55,812 | ₩56,200 | ₩55,812 | ₩56,147 | +0.60% | 105만 |
|---|
| 2026.05.19 | ₩55,798 | ₩55,905 | ₩55,704 | ₩55,825 | +0.05% | 96.5만 |
|---|
| 2026.05.18 | ₩56,321 | ₩56,341 | ₩56,127 | ₩56,214 | -0.19% | 100.9만 |
|---|
| 2026.05.15 | ₩56,294 | ₩56,324 | ₩56,214 | ₩56,241 | -0.10% | 121.8만 |
|---|
| 2026.05.14 | ₩56,737 | ₩56,737 | ₩56,589 | ₩56,589 | -0.26% | 81.7만 |
|---|
| 2026.05.13 | ₩56,563 | ₩56,643 | ₩56,502 | ₩56,643 | +0.14% | 74.5만 |
|---|
| 2026.05.12 | ₩56,616 | ₩56,643 | ₩56,576 | ₩56,603 | -0.02% | 321.3만 |
|---|
| 2026.05.11 | ₩56,817 | ₩56,868 | ₩56,764 | ₩56,777 | -0.07% | 76.1만 |
|---|
| 2026.05.08 | ₩56,898 | ₩56,945 | ₩56,864 | ₩56,898 | 0.00% | 68.4만 |
|---|
| 2026.05.07 | ₩56,965 | ₩56,972 | ₩56,710 | ₩56,750 | -0.38% | 131.1만 |
|---|
| 2026.05.06 | ₩56,884 | ₩56,945 | ₩56,837 | ₩56,925 | +0.07% | 68.4만 |
|---|
| 2026.05.05 | ₩56,603 | ₩56,710 | ₩56,603 | ₩56,656 | +0.09% | 89.9만 |
|---|
| 2026.05.04 | ₩56,710 | ₩56,710 | ₩56,449 | ₩56,536 | -0.31% | 138.3만 |
|---|
| 2026.05.01 | ₩56,670 | ₩56,864 | ₩56,630 | ₩56,683 | +0.02% | 175.5만 |
|---|
| 2026.04.30 | ₩56,643 | ₩56,737 | ₩56,603 | ₩56,643 | 0.00% | 412.3만 |
|---|
| 2026.04.29 | ₩56,670 | ₩56,713 | ₩56,495 | ₩56,563 | -0.19% | 419.2만 |
|---|
| 2026.04.28 | ₩56,723 | ₩56,817 | ₩56,683 | ₩56,804 | +0.14% | 549.4만 |
|---|
| 2026.04.27 | ₩56,871 | ₩56,925 | ₩56,770 | ₩56,831 | -0.07% | 59.7만 |
|---|
| 2026.04.24 | ₩56,791 | ₩56,958 | ₩56,750 | ₩56,898 | +0.19% | 69.2만 |
|---|
| 2026.04.23 | ₩56,925 | ₩56,978 | ₩56,730 | ₩56,831 | -0.16% | 84.8만 |
|---|
| 2026.04.22 | ₩57,005 | ₩57,028 | ₩56,918 | ₩56,925 | -0.14% | 80.1만 |
|---|
| 2026.04.21 | ₩56,992 | ₩57,039 | ₩56,831 | ₩56,858 | -0.24% | 77.6만 |
|---|
| 2026.04.20 | ₩57,260 | ₩57,273 | ₩57,153 | ₩57,246 | -0.02% | 92.2만 |
|---|
| 2026.04.17 | ₩57,273 | ₩57,340 | ₩57,233 | ₩57,246 | -0.05% | 70.6만 |
|---|
| 2026.04.16 | ₩57,179 | ₩57,186 | ₩57,005 | ₩57,032 | -0.26% | 70.8만 |
|---|
| 2026.04.15 | ₩57,139 | ₩57,166 | ₩57,076 | ₩57,139 | 0.00% | 79.9만 |
|---|
| 2026.04.14 | ₩57,059 | ₩57,220 | ₩57,032 | ₩57,193 | +0.24% | 58.8만 |
|---|
| 2026.04.13 | ₩56,884 | ₩57,053 | ₩56,871 | ₩57,045 | +0.28% | 84.6만 |
|---|
| 2026.04.10 | ₩56,951 | ₩57,005 | ₩56,876 | ₩56,898 | -0.09% | 66만 |
|---|
| 2026.04.09 | ₩56,925 | ₩57,108 | ₩56,862 | ₩56,992 | +0.12% | 103.2만 |
|---|
| 2026.04.08 | ₩57,112 | ₩57,126 | ₩56,925 | ₩56,978 | -0.23% | 127.8만 |
|---|
| 2026.04.07 | ₩56,697 | ₩56,817 | ₩56,502 | ₩56,777 | +0.14% | 99.7만 |
|---|
| 2026.04.06 | ₩56,670 | ₩56,797 | ₩56,670 | ₩56,683 | +0.02% | 73.8만 |
|---|
| 2026.04.02 | ₩56,563 | ₩56,831 | ₩56,563 | ₩56,791 | +0.40% | 111.3만 |
|---|
| 2026.04.01 | ₩56,616 | ₩56,764 | ₩56,603 | ₩56,643 | +0.05% | 182.4만 |
|---|
| 2026.03.31 | ₩56,589 | ₩56,723 | ₩56,516 | ₩56,616 | +0.05% | 191만 |
|---|
| 2026.03.30 | ₩56,428 | ₩56,509 | ₩56,361 | ₩56,428 | 0.00% | 173만 |
|---|
| 2026.03.27 | ₩55,973 | ₩56,194 | ₩55,963 | ₩56,120 | +0.26% | 481.8만 |
|---|
| 2026.03.26 | ₩56,348 | ₩56,423 | ₩56,140 | ₩56,147 | -0.36% | 129.4만 |
|---|
| 2026.03.25 | ₩56,576 | ₩56,597 | ₩56,455 | ₩56,536 | -0.07% | 90.7만 |
|---|
| 2026.03.24 | ₩56,227 | ₩56,427 | ₩56,200 | ₩56,335 | +0.19% | 89.8만 |
|---|
| 2026.03.23 | ₩56,549 | ₩56,811 | ₩56,489 | ₩56,697 | +0.26% | 130.1만 |
|---|
| 2026.03.20 | ₩56,723 | ₩56,764 | ₩56,428 | ₩56,442 | -0.50% | 175.1만 |
|---|
| 2026.03.19 | ₩56,723 | ₩57,032 | ₩56,723 | ₩56,951 | +0.40% | 83.5만 |
|---|
| 2026.03.18 | ₩57,072 | ₩57,139 | ₩56,884 | ₩56,911 | -0.28% | 88만 |
|---|
| 2026.03.17 | ₩57,072 | ₩57,166 | ₩57,072 | ₩57,153 | +0.14% | 69.4만 |
|---|
| 2026.03.16 | ₩56,992 | ₩57,018 | ₩56,884 | ₩56,965 | -0.05% | 89.1만 |
|---|
| 2026.03.13 | ₩56,911 | ₩56,965 | ₩56,670 | ₩56,737 | -0.31% | 107.1만 |
|---|
| 2026.03.12 | ₩56,938 | ₩56,978 | ₩56,737 | ₩56,804 | -0.24% | 127.6만 |
|---|
| 2026.03.11 | ₩57,220 | ₩57,226 | ₩57,021 | ₩57,072 | -0.26% | 65.6만 |
|---|
| 2026.03.10 | ₩57,501 | ₩57,548 | ₩57,354 | ₩57,367 | -0.23% | 85.5만 |
|---|
| 2026.03.09 | ₩57,287 | ₩57,582 | ₩57,233 | ₩57,555 | +0.47% | 86.1만 |
|---|
| 2026.03.06 | ₩57,260 | ₩57,515 | ₩57,221 | ₩57,367 | +0.19% | 81.9만 |
|---|
| 2026.03.05 | ₩57,434 | ₩57,524 | ₩57,394 | ₩57,448 | +0.02% | 108.5만 |
|---|
| 2026.03.04 | ₩57,676 | ₩57,729 | ₩57,635 | ₩57,635 | -0.07% | 81.7만 |
|---|
| 2026.03.03 | ₩57,448 | ₩57,769 | ₩57,448 | ₩57,676 | +0.40% | 91.3만 |
|---|
| 2026.03.02 | ₩57,769 | ₩57,769 | ₩57,676 | ₩57,702 | -0.12% | 118.4만 |
|---|
| 2026.02.27 | ₩57,917 | ₩58,024 | ₩57,917 | ₩57,971 | +0.09% | 107.2만 |
|---|
| 2026.02.26 | ₩57,769 | ₩57,890 | ₩57,769 | ₩57,863 | +0.16% | 307.1만 |
|---|
| 2026.02.25 | ₩57,756 | ₩57,846 | ₩57,756 | ₩57,783 | +0.05% | 63.3만 |
|---|
| 2026.02.24 | ₩57,783 | ₩57,836 | ₩57,756 | ₩57,796 | +0.02% | 106.1만 |
|---|
| 2026.02.23 | ₩57,729 | ₩57,883 | ₩57,729 | ₩57,823 | +0.16% | 116.6만 |
|---|
| 2026.02.20 | ₩57,702 | ₩57,756 | ₩57,622 | ₩57,729 | +0.05% | 76.3만 |
|---|
| 2026.02.19 | ₩57,622 | ₩57,729 | ₩57,622 | ₩57,702 | +0.14% | 76.4만 |
|---|
| 2026.02.18 | ₩57,676 | ₩57,729 | ₩57,662 | ₩57,702 | +0.05% | 72만 |
|---|
| 2026.02.17 | ₩57,823 | ₩57,863 | ₩57,810 | ₩57,850 | +0.05% | 62.7만 |
|---|
| 2026.02.13 | ₩57,783 | ₩57,850 | ₩57,783 | ₩57,836 | +0.09% | 100.6만 |
|---|
| 2026.02.12 | ₩57,488 | ₩57,676 | ₩57,488 | ₩57,635 | +0.26% | 104.5만 |
|---|
| 2026.02.11 | ₩57,381 | ₩57,501 | ₩57,374 | ₩57,421 | +0.07% | 75.6만 |
|---|
| 2026.02.10 | ₩57,488 | ₩57,564 | ₩57,474 | ₩57,515 | +0.05% | 82.3만 |
|---|
| 2026.02.09 | ₩57,313 | ₩57,394 | ₩57,288 | ₩57,367 | +0.09% | 81.8만 |
|---|
| 2026.02.06 | ₩57,327 | ₩57,367 | ₩57,273 | ₩57,340 | +0.02% | 64만 |
|---|
| 2026.02.05 | ₩57,193 | ₩57,340 | ₩57,170 | ₩57,313 | +0.21% | 100만 |
|---|
| 2026.02.04 | ₩57,045 | ₩57,138 | ₩56,992 | ₩57,099 | +0.09% | 83.6만 |
|---|
| 2026.02.03 | ₩57,059 | ₩57,126 | ₩57,039 | ₩57,126 | +0.12% | 121.7만 |
|---|
| 2026.02.02 | ₩57,166 | ₩57,206 | ₩57,086 | ₩57,112 | -0.09% | 95.5만 |
|---|
| 2026.01.30 | ₩57,179 | ₩57,233 | ₩57,139 | ₩57,166 | -0.02% | 72.2만 |
|---|
| 2026.01.29 | ₩57,086 | ₩57,220 | ₩57,086 | ₩57,193 | +0.19% | 79.2만 |
|---|
| 2026.01.28 | ₩57,166 | ₩57,179 | ₩57,079 | ₩57,179 | +0.02% | 106.4만 |
|---|
| 2026.01.27 | ₩57,206 | ₩57,273 | ₩57,171 | ₩57,193 | -0.02% | 81.6만 |
|---|
| 2026.01.26 | ₩57,246 | ₩57,273 | ₩57,206 | ₩57,220 | -0.05% | 88.5만 |
|---|
| 2026.01.23 | ₩57,112 | ₩57,179 | ₩57,065 | ₩57,166 | +0.09% | 102.4만 |
|---|
| 2026.01.22 | ₩57,045 | ₩57,147 | ₩57,021 | ₩57,126 | +0.14% | 87.9만 |
|---|
| 2026.01.21 | ₩56,951 | ₩57,099 | ₩56,931 | ₩57,099 | +0.26% | 79.5만 |
|---|
| 2026.01.20 | ₩56,951 | ₩57,045 | ₩56,884 | ₩56,951 | 0.00% | 69.3만 |
|---|
| 2026.01.16 | ₩57,260 | ₩57,285 | ₩57,153 | ₩57,179 | -0.14% | 91.1만 |
|---|
| 2026.01.15 | ₩57,394 | ₩57,394 | ₩57,273 | ₩57,273 | -0.21% | 78.6만 |
|---|
| 2026.01.14 | ₩57,287 | ₩57,394 | ₩57,273 | ₩57,367 | +0.14% | 65.9만 |
|---|
| 2026.01.13 | ₩57,273 | ₩57,295 | ₩57,206 | ₩57,246 | -0.05% | 80.3만 |
|---|
| 2026.01.12 | ₩57,153 | ₩57,260 | ₩57,139 | ₩57,193 | +0.07% | 61.2만 |
|---|
| 2026.01.09 | ₩57,193 | ₩57,300 | ₩57,126 | ₩57,246 | +0.09% | 90.6만 |
|---|
| 2026.01.08 | ₩57,126 | ₩57,166 | ₩57,099 | ₩57,126 | 0.00% | 172.6만 |
|---|
| 2026.01.07 | ₩57,273 | ₩57,287 | ₩57,193 | ₩57,233 | -0.07% | 123.8만 |
|---|
| 2026.01.06 | ₩57,112 | ₩57,193 | ₩57,051 | ₩57,193 | +0.14% | 81.9만 |
|---|
| 2026.01.05 | ₩57,193 | ₩57,206 | ₩57,086 | ₩57,153 | -0.07% | 74.7만 |
|---|
| 2026.01.02 | ₩57,112 | ₩57,112 | ₩57,018 | ₩57,059 | -0.09% | 67.1만 |
|---|
| 2025.12.31 | ₩57,126 | ₩57,206 | ₩57,059 | ₩57,072 | -0.09% | 93만 |
|---|
| 2025.12.30 | ₩57,179 | ₩57,260 | ₩57,163 | ₩57,220 | +0.07% | 79.4만 |
|---|
| 2025.12.29 | ₩57,220 | ₩57,260 | ₩57,186 | ₩57,260 | +0.07% | 73.5만 |
|---|
| 2025.12.26 | ₩57,233 | ₩57,260 | ₩57,139 | ₩57,193 | -0.07% | 48만 |
|---|
| 2025.12.24 | ₩57,072 | ₩57,166 | ₩57,039 | ₩57,166 | +0.16% | 36.2만 |
|---|
| 2025.12.23 | ₩56,884 | ₩57,032 | ₩56,831 | ₩56,992 | +0.19% | 110.8만 |
|---|
| 2025.12.22 | ₩57,018 | ₩57,032 | ₩56,978 | ₩57,018 | 0.00% | 124.4만 |
|---|
| 2025.12.19 | ₩57,059 | ₩57,112 | ₩57,005 | ₩57,045 | -0.02% | 123.4만 |
|---|
| 2025.12.18 | ₩57,112 | ₩57,153 | ₩57,063 | ₩57,139 | +0.05% | 156.9만 |
|---|
| 2025.12.17 | ₩56,951 | ₩57,018 | ₩56,945 | ₩56,978 | +0.05% | 136.7만 |
|---|
| 2025.12.16 | ₩56,844 | ₩57,018 | ₩56,844 | ₩57,005 | +0.28% | 108.9만 |
|---|
| 2025.12.15 | ₩57,327 | ₩57,375 | ₩57,246 | ₩57,287 | -0.07% | 76.6만 |
|---|
| 2025.12.12 | ₩57,220 | ₩57,260 | ₩57,193 | ₩57,206 | -0.02% | 96.4만 |
|---|
| 2025.12.11 | ₩57,515 | ₩57,537 | ₩57,383 | ₩57,394 | -0.21% | 94.6만 |
|---|
| 2025.12.10 | ₩57,166 | ₩57,434 | ₩57,166 | ₩57,421 | +0.45% | 84.7만 |
|---|
| 2025.12.09 | ₩57,340 | ₩57,381 | ₩57,193 | ₩57,206 | -0.23% | 80만 |
|---|
| 2025.12.08 | ₩57,354 | ₩57,354 | ₩57,193 | ₩57,273 | -0.14% | 76.2만 |
|---|
| 2025.12.05 | ₩57,448 | ₩57,461 | ₩57,320 | ₩57,381 | -0.12% | 105.8만 |
|---|
| 2025.12.04 | ₩57,461 | ₩57,469 | ₩57,394 | ₩57,448 | -0.02% | 74만 |
|---|
| 2025.12.03 | ₩57,474 | ₩57,568 | ₩57,452 | ₩57,555 | +0.14% | 84.4만 |
|---|
| 2025.12.02 | ₩57,354 | ₩57,468 | ₩57,354 | ₩57,434 | +0.14% | 113.7만 |
|---|
| 2025.12.01 | ₩57,354 | ₩57,402 | ₩57,340 | ₩57,367 | +0.02% | 71만 |
|---|
| 2025.11.28 | ₩57,662 | ₩57,676 | ₩57,548 | ₩57,595 | -0.12% | 23.3만 |
|---|
| 2025.11.26 | ₩57,555 | ₩57,696 | ₩57,508 | ₩57,689 | +0.23% | 69.8만 |
|---|
| 2025.11.25 | ₩57,488 | ₩57,649 | ₩57,481 | ₩57,595 | +0.19% | 71.5만 |
|---|
| 2025.11.24 | ₩57,407 | ₩57,495 | ₩57,360 | ₩57,461 | +0.09% | 62.3만 |
|---|
| 2025.11.21 | ₩57,300 | ₩57,327 | ₩57,220 | ₩57,313 | +0.02% | 98만 |
|---|
| 2025.11.20 | ₩57,153 | ₩57,233 | ₩57,130 | ₩57,166 | +0.02% | 88.5만 |
|---|
| 2025.11.19 | ₩57,179 | ₩57,193 | ₩57,059 | ₩57,086 | -0.16% | 60.6만 |
|---|
| 2025.11.18 | ₩57,139 | ₩57,193 | ₩57,052 | ₩57,099 | -0.07% | 107.1만 |
|---|
| 2025.11.17 | ₩57,300 | ₩57,381 | ₩57,287 | ₩57,300 | 0.00% | 75만 |
|---|
| 2025.11.14 | ₩57,474 | ₩57,474 | ₩57,287 | ₩57,287 | -0.33% | 62만 |
|---|
| 2025.11.13 | ₩57,421 | ₩57,488 | ₩57,367 | ₩57,381 | -0.07% | 70.9만 |
|---|
| 2025.11.12 | ₩57,555 | ₩57,595 | ₩57,521 | ₩57,568 | +0.02% | 77.5만 |
|---|
| 2025.11.11 | ₩57,528 | ₩57,622 | ₩57,521 | ₩57,608 | +0.14% | 42만 |
|---|
| 2025.11.10 | ₩57,421 | ₩57,461 | ₩57,387 | ₩57,421 | 0.00% | 46.2만 |
|---|
| 2025.11.07 | ₩57,394 | ₩57,488 | ₩57,381 | ₩57,407 | +0.02% | 51만 |
|---|
| 2025.11.06 | ₩57,394 | ₩57,488 | ₩57,394 | ₩57,434 | +0.07% | 51.3만 |
|---|
| 2025.11.05 | ₩57,381 | ₩57,394 | ₩57,233 | ₩57,273 | -0.19% | 61.3만 |
|---|
| 2025.11.04 | ₩57,354 | ₩57,488 | ₩57,354 | ₩57,421 | +0.12% | 65.6만 |
|---|
| 2025.11.03 | ₩57,381 | ₩57,381 | ₩57,293 | ₩57,354 | -0.05% | 68만 |
|---|
| 2025.10.31 | ₩57,528 | ₩57,568 | ₩57,407 | ₩57,434 | -0.16% | 99.5만 |
|---|
| 2025.10.30 | ₩57,421 | ₩57,588 | ₩57,414 | ₩57,501 | +0.14% | 57만 |
|---|
| 2025.10.29 | ₩57,890 | ₩57,904 | ₩57,608 | ₩57,635 | -0.44% | 57.1만 |
|---|
| 2025.10.28 | ₩57,863 | ₩57,930 | ₩57,816 | ₩57,917 | +0.09% | 92.3만 |
|---|
| 2025.10.27 | ₩57,810 | ₩57,904 | ₩57,769 | ₩57,904 | +0.16% | 85.3만 |
|---|
| 2025.10.24 | ₩57,863 | ₩57,904 | ₩57,757 | ₩57,863 | 0.00% | 85.1만 |
|---|
| 2025.10.23 | ₩57,810 | ₩57,849 | ₩57,756 | ₩57,769 | -0.07% | 81.3만 |
|---|
| 2025.10.22 | ₩57,823 | ₩57,890 | ₩57,783 | ₩57,890 | +0.12% | 72만 |
|---|
| 2025.10.21 | ₩57,890 | ₩57,930 | ₩57,836 | ₩57,850 | -0.07% | 70.3만 |
|---|
| 2025.10.20 | ₩57,971 | ₩58,024 | ₩57,950 | ₩58,024 | +0.09% | 62.5만 |
|---|
| 2025.10.17 | ₩57,917 | ₩57,937 | ₩57,836 | ₩57,890 | -0.05% | 65만 |
|---|
| 2025.10.16 | ₩57,769 | ₩57,997 | ₩57,756 | ₩57,997 | +0.39% | 63.7만 |
|---|
| 2025.10.15 | ₩57,850 | ₩57,930 | ₩57,737 | ₩57,810 | -0.07% | 95.9만 |
|---|
| 2025.10.14 | ₩57,635 | ₩57,823 | ₩57,602 | ₩57,783 | +0.26% | 54.7만 |
|---|
| 2025.10.13 | ₩57,582 | ₩57,702 | ₩57,547 | ₩57,689 | +0.19% | 40.5만 |
|---|
| 2025.10.10 | ₩57,528 | ₩57,622 | ₩57,488 | ₩57,555 | +0.05% | 81.4만 |
|---|