시장 데이터를 불러오는 중
전체 종목
Dimensional Emerging Markets Core Equity 2 ETF 과거 주가
Dimensional Emerging Markets Core Equity 2 ETF · DFEM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional Emerging Markets Core Equity 2 ETF · DFEM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,376 | ₩53,499 | ₩53,262 | ₩53,416 | +0.08% | 82.3만 |
| 2026.10.08 | ₩53,002 | ₩53,256 | ₩52,601 | ₩52,842 | -0.30% | 93.1만 |
| 2026.10.07 | ₩53,483 | ₩53,783 | ₩53,322 | ₩53,669 | +0.35% | 61.5만 |
| 2026.10.06 | ₩54,524 | ₩54,577 | ₩54,270 | ₩54,297 | -0.42% | 64.6만 |
| 2026.10.05 | ₩54,284 | ₩54,584 | ₩54,257 | ₩54,470 | +0.34% | 53만 |
| 2026.10.02 | ₩53,696 | ₩53,963 | ₩53,483 | ₩53,816 | +0.22% | 72.4만 |
| 2026.10.01 | ₩53,002 | ₩53,129 | ₩52,601 | ₩53,042 | +0.08% | 77.4만 |
| 2026.09.30 | ₩53,282 | ₩53,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,029 |
| -0.48% |
| 59.4만 |
| 2026.09.29 | ₩53,309 | ₩53,469 | ₩53,122 | ₩53,456 | +0.28% | 81.7만 |
|---|
| 2026.09.28 | ₩53,202 | ₩53,429 | ₩52,788 | ₩53,256 | +0.10% | 65.5만 |
|---|
| 2026.09.25 | ₩53,549 | ₩53,870 | ₩53,416 | ₩53,723 | +0.32% | 77.7만 |
|---|
| 2026.09.24 | ₩53,496 | ₩53,549 | ₩53,029 | ₩53,202 | -0.55% | 121.4만 |
|---|
| 2026.09.23 | ₩54,030 | ₩54,030 | ₩53,356 | ₩53,469 | -1.04% | 114.6만 |
|---|
| 2026.09.22 | ₩54,083 | ₩54,571 | ₩54,043 | ₩54,484 | +0.74% | 62.6만 |
|---|
| 2026.09.21 | ₩54,404 | ₩54,831 | ₩54,270 | ₩54,764 | +0.66% | 84만 |
|---|
| 2026.09.18 | ₩53,449 | ₩53,629 | ₩53,274 | ₩53,603 | +0.29% | 71.3만 |
|---|
| 2026.09.17 | ₩53,416 | ₩53,603 | ₩53,342 | ₩53,509 | +0.17% | 79.9만 |
|---|
| 2026.09.16 | ₩53,149 | ₩53,256 | ₩52,294 | ₩52,615 | -1.00% | 88.8만 |
|---|
| 2026.09.15 | ₩52,842 | ₩52,868 | ₩52,468 | ₩52,601 | -0.45% | 74.6만 |
|---|
| 2026.09.14 | ₩52,895 | ₩53,282 | ₩52,722 | ₩52,948 | +0.10% | 63.4만 |
|---|
| 2026.09.11 | ₩54,217 | ₩54,270 | ₩54,017 | ₩54,110 | -0.20% | 71.6만 |
|---|
| 2026.09.10 | ₩53,803 | ₩53,863 | ₩53,483 | ₩53,509 | -0.55% | 74.6만 |
|---|
| 2026.09.09 | ₩54,804 | ₩55,018 | ₩54,497 | ₩54,631 | -0.32% | 83.5만 |
|---|
| 2026.09.08 | ₩54,751 | ₩54,931 | ₩54,624 | ₩54,657 | -0.17% | 63.7만 |
|---|
| 2026.09.04 | ₩54,110 | ₩54,744 | ₩54,081 | ₩54,737 | +1.16% | 90.3만 |
|---|
| 2026.09.03 | ₩53,683 | ₩54,030 | ₩53,429 | ₩54,003 | +0.60% | 67.8만 |
|---|
| 2026.09.02 | ₩53,589 | ₩53,843 | ₩53,536 | ₩53,843 | +0.47% | 74.9만 |
|---|
| 2026.09.01 | ₩53,669 | ₩53,976 | ₩53,356 | ₩53,523 | -0.27% | 77.8만 |
|---|
| 2026.08.31 | ₩53,803 | ₩53,883 | ₩53,456 | ₩53,643 | -0.30% | 105.2만 |
|---|
| 2026.08.28 | ₩54,217 | ₩54,404 | ₩53,689 | ₩53,803 | -0.76% | 83.7만 |
|---|
| 2026.08.27 | ₩54,057 | ₩54,110 | ₩53,776 | ₩54,057 | 0.00% | 62.7만 |
|---|
| 2026.08.26 | ₩53,750 | ₩53,863 | ₩53,616 | ₩53,656 | -0.17% | 63.9만 |
|---|
| 2026.08.25 | ₩53,389 | ₩53,689 | ₩53,289 | ₩53,669 | +0.53% | 60.9만 |
|---|
| 2026.08.24 | ₩52,975 | ₩52,975 | ₩52,528 | ₩52,775 | -0.38% | 60.3만 |
|---|
| 2026.08.21 | ₩53,536 | ₩53,536 | ₩53,222 | ₩53,309 | -0.42% | 67.3만 |
|---|
| 2026.08.20 | ₩52,775 | ₩53,202 | ₩52,768 | ₩53,042 | +0.51% | 59.8만 |
|---|
| 2026.08.19 | ₩53,095 | ₩53,162 | ₩52,628 | ₩52,775 | -0.60% | 64.1만 |
|---|
| 2026.08.18 | ₩52,735 | ₩52,875 | ₩52,187 | ₩52,254 | -0.91% | 122.6만 |
|---|
| 2026.08.17 | ₩53,669 | ₩54,057 | ₩53,549 | ₩53,589 | -0.15% | 103.2만 |
|---|
| 2026.08.14 | ₩53,362 | ₩53,489 | ₩53,022 | ₩53,122 | -0.45% | 63.9만 |
|---|
| 2026.08.13 | ₩53,069 | ₩53,462 | ₩53,002 | ₩53,256 | +0.35% | 95.1만 |
|---|
| 2026.08.12 | ₩53,256 | ₩53,309 | ₩53,015 | ₩53,162 | -0.18% | 91.4만 |
|---|
| 2026.08.11 | ₩52,601 | ₩52,655 | ₩52,241 | ₩52,381 | -0.42% | 80.2만 |
|---|
| 2026.08.10 | ₩52,214 | ₩52,361 | ₩52,114 | ₩52,214 | 0.00% | 75.6만 |
|---|
| 2026.08.07 | ₩52,615 | ₩52,628 | ₩51,974 | ₩52,414 | -0.38% | 99.6만 |
|---|
| 2026.08.06 | ₩51,774 | ₩52,401 | ₩51,629 | ₩52,014 | +0.46% | 100.3만 |
|---|
| 2026.08.05 | ₩52,414 | ₩52,575 | ₩52,147 | ₩52,214 | -0.38% | 100.7만 |
|---|
| 2026.08.04 | ₩51,707 | ₩52,428 | ₩51,707 | ₩52,308 | +1.16% | 103.2만 |
|---|
| 2026.08.03 | ₩50,412 | ₩50,973 | ₩50,158 | ₩50,879 | +0.93% | 109.6만 |
|---|
| 2026.07.31 | ₩50,933 | ₩50,986 | ₩49,918 | ₩50,332 | -1.18% | 135.1만 |
|---|
| 2026.07.30 | ₩49,330 | ₩50,172 | ₩49,250 | ₩50,118 | +1.60% | 173.3만 |
|---|
| 2026.07.29 | ₩48,943 | ₩49,638 | ₩48,236 | ₩48,436 | -1.04% | 127.9만 |
|---|
| 2026.07.28 | ₩49,397 | ₩49,858 | ₩49,104 | ₩49,531 | +0.27% | 91.1만 |
|---|
| 2026.07.27 | ₩50,959 | ₩51,013 | ₩50,065 | ₩50,532 | -0.84% | 138.4만 |
|---|
| 2026.07.24 | ₩50,826 | ₩50,959 | ₩50,332 | ₩50,385 | -0.87% | 77만 |
|---|
| 2026.07.23 | ₩51,173 | ₩51,507 | ₩50,819 | ₩51,253 | +0.16% | 77.8만 |
|---|
| 2026.07.22 | ₩51,306 | ₩51,734 | ₩51,306 | ₩51,520 | +0.42% | 103.3만 |
|---|
| 2026.07.21 | ₩51,467 | ₩51,734 | ₩51,233 | ₩51,627 | +0.31% | 110.7만 |
|---|
| 2026.07.20 | ₩50,599 | ₩50,799 | ₩50,292 | ₩50,372 | -0.45% | 106.2만 |
|---|
| 2026.07.17 | ₩49,691 | ₩50,832 | ₩49,564 | ₩50,425 | +1.48% | 137.1만 |
|---|
| 2026.07.16 | ₩51,493 | ₩51,593 | ₩51,079 | ₩51,280 | -0.41% | 113.2만 |
|---|
| 2026.07.15 | ₩52,481 | ₩52,508 | ₩51,547 | ₩52,174 | -0.59% | 108.2만 |
|---|
| 2026.07.14 | ₩52,107 | ₩52,374 | ₩51,900 | ₩52,268 | +0.31% | 78.7만 |
|---|
| 2026.07.13 | ₩52,081 | ₩52,161 | ₩51,540 | ₩51,600 | -0.92% | 86.4만 |
|---|
| 2026.07.10 | ₩53,055 | ₩53,392 | ₩52,762 | ₩53,309 | +0.48% | 109만 |
|---|
| 2026.07.09 | ₩52,962 | ₩53,215 | ₩52,775 | ₩53,042 | +0.15% | 65.6만 |
|---|
| 2026.07.08 | ₩51,920 | ₩52,641 | ₩51,707 | ₩52,601 | +1.31% | 90.8만 |
|---|
| 2026.07.07 | ₩52,628 | ₩52,762 | ₩52,021 | ₩52,308 | -0.61% | 84.7만 |
|---|
| 2026.07.06 | ₩53,549 | ₩53,963 | ₩53,509 | ₩53,856 | +0.57% | 66.9만 |
|---|
| 2026.07.02 | ₩53,162 | ₩53,696 | ₩51,987 | ₩52,575 | -1.10% | 85.6만 |
|---|
| 2026.07.01 | ₩53,322 | ₩53,629 | ₩52,969 | ₩53,002 | -0.60% | 110.3만 |
|---|
| 2026.06.30 | ₩53,750 | ₩54,337 | ₩53,656 | ₩54,257 | +0.94% | 98.7만 |
|---|
| 2026.06.29 | ₩53,095 | ₩53,529 | ₩52,428 | ₩53,496 | +0.75% | 154.5만 |
|---|
| 2026.06.26 | ₩52,601 | ₩53,603 | ₩52,575 | ₩53,162 | +1.07% | 87.7만 |
|---|
| 2026.06.25 | ₩54,390 | ₩54,457 | ₩53,149 | ₩53,709 | -1.25% | 89.9만 |
|---|
| 2026.06.24 | ₩53,509 | ₩53,609 | ₩52,915 | ₩53,389 | -0.22% | 125만 |
|---|
| 2026.06.23 | ₩53,349 | ₩54,070 | ₩53,242 | ₩53,282 | -0.13% | 114.6만 |
|---|
| 2026.06.22 | ₩56,526 | ₩56,834 | ₩56,393 | ₩56,526 | 0.00% | 90.4만 |
|---|
| 2026.06.18 | ₩55,886 | ₩56,326 | ₩55,819 | ₩56,219 | +0.60% | 70.5만 |
|---|
| 2026.06.17 | ₩55,592 | ₩55,806 | ₩54,611 | ₩54,684 | -1.63% | 106.4만 |
|---|
| 2026.06.16 | ₩55,378 | ₩55,699 | ₩54,819 | ₩54,898 | -0.87% | 81.5만 |
|---|
| 2026.06.15 | ₩55,659 | ₩55,912 | ₩55,559 | ₩55,832 | +0.31% | 125.9만 |
|---|
| 2026.06.12 | ₩53,950 | ₩54,424 | ₩53,656 | ₩54,190 | +0.45% | 176만 |
|---|
| 2026.06.11 | ₩52,281 | ₩54,077 | ₩52,254 | ₩53,990 | +3.27% | 148.9만 |
|---|
| 2026.06.10 | ₩52,228 | ₩52,973 | ₩51,727 | ₩51,787 | -0.84% | 87.1만 |
|---|
| 2026.06.09 | ₩53,616 | ₩53,763 | ₩51,273 | ₩52,548 | -1.99% | 184.2만 |
|---|
| 2026.06.08 | ₩52,708 | ₩52,908 | ₩52,394 | ₩52,548 | -0.30% | 98.6만 |
|---|
| 2026.06.05 | ₩53,389 | ₩53,429 | ₩51,507 | ₩51,640 | -3.28% | 111만 |
|---|
| 2026.06.04 | ₩54,564 | ₩55,138 | ₩54,264 | ₩55,018 | +0.83% | 76.4만 |
|---|
| 2026.06.03 | ₩55,712 | ₩55,712 | ₩55,205 | ₩55,392 | -0.58% | 81.8만 |
|---|
| 2026.06.02 | ₩55,712 | ₩56,179 | ₩55,599 | ₩56,113 | +0.72% | 116.8만 |
|---|
| 2026.06.01 | ₩55,352 | ₩56,126 | ₩55,165 | ₩55,886 | +0.96% | 88.7만 |
|---|
| 2026.05.29 | ₩55,125 | ₩55,205 | ₩54,751 | ₩54,858 | -0.48% | 57.4만 |
|---|
| 2026.05.28 | ₩54,137 | ₩55,045 | ₩53,976 | ₩54,898 | +1.41% | 129.3만 |
|---|
| 2026.05.27 | ₩54,898 | ₩55,031 | ₩54,324 | ₩54,644 | -0.46% | 79.1만 |
|---|
| 2026.05.26 | ₩54,470 | ₩55,081 | ₩54,470 | ₩55,018 | +1.00% | 127.1만 |
|---|
| 2026.05.22 | ₩53,256 | ₩53,456 | ₩53,029 | ₩53,055 | -0.38% | 69.2만 |
|---|
| 2026.05.21 | ₩52,361 | ₩53,109 | ₩52,208 | ₩52,895 | +1.02% | 86.2만 |
|---|
| 2026.05.20 | ₩51,800 | ₩52,535 | ₩51,680 | ₩52,508 | +1.37% | 66.5만 |
|---|
| 2026.05.19 | ₩51,186 | ₩52,087 | ₩51,079 | ₩51,653 | +0.91% | 89.7만 |
|---|
| 2026.05.18 | ₩52,695 | ₩52,722 | ₩51,754 | ₩52,241 | -0.86% | 98.1만 |
|---|
| 2026.05.15 | ₩52,495 | ₩52,615 | ₩52,067 | ₩52,308 | -0.36% | 88.5만 |
|---|
| 2026.05.14 | ₩53,723 | ₩54,163 | ₩53,716 | ₩54,057 | +0.62% | 57만 |
|---|
| 2026.05.13 | ₩53,416 | ₩54,063 | ₩53,242 | ₩53,950 | +1.00% | 62.6만 |
|---|
| 2026.05.12 | ₩53,229 | ₩53,456 | ₩52,348 | ₩52,975 | -0.48% | 101.8만 |
|---|
| 2026.05.11 | ₩54,444 | ₩54,671 | ₩54,257 | ₩54,511 | +0.12% | 112.7만 |
|---|
| 2026.05.08 | ₩54,070 | ₩54,551 | ₩54,063 | ₩54,524 | +0.84% | 82.6만 |
|---|
| 2026.05.07 | ₩54,364 | ₩54,364 | ₩53,469 | ₩53,563 | -1.47% | 99.6만 |
|---|
| 2026.05.06 | ₩53,683 | ₩54,199 | ₩53,483 | ₩54,123 | +0.82% | 72.5만 |
|---|
| 2026.05.05 | ₩52,481 | ₩53,069 | ₩52,481 | ₩52,922 | +0.84% | 65.2만 |
|---|
| 2026.05.04 | ₩52,014 | ₩52,394 | ₩51,613 | ₩51,840 | -0.33% | 96.8만 |
|---|
| 2026.05.01 | ₩51,854 | ₩52,448 | ₩51,800 | ₩51,987 | +0.26% | 111.9만 |
|---|
| 2026.04.30 | ₩51,400 | ₩52,047 | ₩51,093 | ₩51,907 | +0.99% | 93.8만 |
|---|
| 2026.04.29 | ₩51,106 | ₩51,213 | ₩50,759 | ₩50,866 | -0.47% | 80.3만 |
|---|
| 2026.04.28 | ₩50,852 | ₩51,086 | ₩50,706 | ₩51,026 | +0.34% | 68만 |
|---|
| 2026.04.27 | ₩51,493 | ₩51,593 | ₩51,300 | ₩51,386 | -0.21% | 81.1만 |
|---|
| 2026.04.24 | ₩51,186 | ₩51,593 | ₩51,093 | ₩51,547 | +0.70% | 65.8만 |
|---|
| 2026.04.23 | ₩50,839 | ₩51,119 | ₩50,065 | ₩50,572 | -0.53% | 66.5만 |
|---|
| 2026.04.22 | ₩51,119 | ₩51,507 | ₩51,070 | ₩51,507 | +0.76% | 52.5만 |
|---|
| 2026.04.21 | ₩51,253 | ₩51,317 | ₩50,392 | ₩50,479 | -1.51% | 63.2만 |
|---|
| 2026.04.20 | ₩51,119 | ₩51,253 | ₩50,919 | ₩51,200 | +0.16% | 73.2만 |
|---|
| 2026.04.17 | ₩51,440 | ₩51,967 | ₩51,333 | ₩51,547 | +0.21% | 93.5만 |
|---|
| 2026.04.16 | ₩50,519 | ₩50,699 | ₩50,198 | ₩50,519 | 0.00% | 57.2만 |
|---|
| 2026.04.15 | ₩50,172 | ₩50,325 | ₩49,985 | ₩50,252 | +0.16% | 66.4만 |
|---|
| 2026.04.14 | ₩49,958 | ₩50,378 | ₩49,918 | ₩50,372 | +0.83% | 60만 |
|---|
| 2026.04.13 | ₩48,823 | ₩49,651 | ₩48,796 | ₩49,597 | +1.59% | 65.2만 |
|---|
| 2026.04.10 | ₩49,250 | ₩49,330 | ₩48,957 | ₩49,117 | -0.27% | 101.3만 |
|---|
| 2026.04.09 | ₩48,489 | ₩49,030 | ₩48,249 | ₩48,903 | +0.85% | 49.3만 |
|---|
| 2026.04.08 | ₩49,117 | ₩49,117 | ₩48,465 | ₩48,917 | -0.41% | 68.7만 |
|---|
| 2026.04.07 | ₩46,353 | ₩46,520 | ₩45,732 | ₩46,513 | +0.35% | 97.2만 |
|---|
| 2026.04.06 | ₩46,313 | ₩46,614 | ₩46,126 | ₩46,407 | +0.20% | 62.3만 |
|---|
| 2026.04.02 | ₩45,352 | ₩46,327 | ₩45,205 | ₩46,100 | +1.65% | 74.1만 |
|---|
| 2026.04.01 | ₩46,367 | ₩46,867 | ₩46,280 | ₩46,460 | +0.20% | 83.4만 |
|---|
| 2026.03.31 | ₩44,751 | ₩46,140 | ₩44,684 | ₩46,126 | +3.07% | 153.2만 |
|---|
| 2026.03.30 | ₩45,205 | ₩45,272 | ₩44,404 | ₩44,618 | -1.30% | 105.7만 |
|---|
| 2026.03.27 | ₩45,165 | ₩45,405 | ₩44,865 | ₩44,992 | -0.38% | 75.9만 |
|---|
| 2026.03.26 | ₩45,819 | ₩45,993 | ₩45,058 | ₩45,058 | -1.66% | 72.7만 |
|---|
| 2026.03.25 | ₩46,647 | ₩46,901 | ₩46,367 | ₩46,567 | -0.17% | 165.3만 |
|---|
| 2026.03.24 | ₩45,499 | ₩46,140 | ₩45,499 | ₩45,859 | +0.79% | 87.4만 |
|---|
| 2026.03.23 | ₩46,340 | ₩47,061 | ₩46,092 | ₩46,700 | +0.78% | 70.4만 |
|---|
| 2026.03.20 | ₩46,513 | ₩46,513 | ₩45,259 | ₩45,379 | -2.44% | 135만 |
|---|
| 2026.03.19 | ₩46,046 | ₩47,168 | ₩45,893 | ₩46,967 | +2.00% | 92만 |
|---|
| 2026.03.18 | ₩47,301 | ₩47,488 | ₩46,700 | ₩46,700 | -1.27% | 90.7만 |
|---|
| 2026.03.17 | ₩47,728 | ₩47,822 | ₩47,448 | ₩47,582 | -0.31% | 144.9만 |
|---|
| 2026.03.16 | ₩47,048 | ₩47,495 | ₩47,007 | ₩47,328 | +0.60% | 78.7만 |
|---|
| 2026.03.13 | ₩46,781 | ₩47,088 | ₩46,033 | ₩46,126 | -1.40% | 104.8만 |
|---|
| 2026.03.12 | ₩47,101 | ₩47,101 | ₩46,200 | ₩46,233 | -1.84% | 75.5만 |
|---|
| 2026.03.11 | ₩47,461 | ₩47,795 | ₩47,241 | ₩47,515 | +0.11% | 113.2만 |
|---|
| 2026.03.10 | ₩47,408 | ₩48,276 | ₩47,161 | ₩47,395 | -0.03% | 91만 |
|---|
| 2026.03.09 | ₩45,926 | ₩47,481 | ₩45,619 | ₩47,341 | +3.08% | 110만 |
|---|
| 2026.03.06 | ₩46,193 | ₩46,794 | ₩46,013 | ₩46,487 | +0.64% | 98.9만 |
|---|
| 2026.03.05 | ₩46,994 | ₩47,341 | ₩46,140 | ₩46,687 | -0.65% | 90.4만 |
|---|
| 2026.03.04 | ₩47,234 | ₩48,022 | ₩47,061 | ₩47,715 | +1.02% | 96.7만 |
|---|
| 2026.03.03 | ₩46,981 | ₩47,642 | ₩46,006 | ₩47,341 | +0.77% | 116.8만 |
|---|
| 2026.03.02 | ₩49,130 | ₩49,898 | ₩49,097 | ₩49,678 | +1.11% | 115.5만 |
|---|
| 2026.02.27 | ₩50,078 | ₩50,452 | ₩50,045 | ₩50,399 | +0.64% | 54.9만 |
|---|
| 2026.02.26 | ₩50,826 | ₩50,839 | ₩49,985 | ₩50,425 | -0.79% | 82.5만 |
|---|
| 2026.02.25 | ₩50,852 | ₩50,919 | ₩50,592 | ₩50,839 | -0.03% | 55.2만 |
|---|
| 2026.02.24 | ₩50,025 | ₩50,525 | ₩49,998 | ₩50,345 | +0.64% | 83.8만 |
|---|
| 2026.02.23 | ₩49,664 | ₩50,065 | ₩49,544 | ₩49,638 | -0.05% | 70.2만 |
|---|
| 2026.02.20 | ₩49,104 | ₩50,145 | ₩49,077 | ₩50,118 | +2.07% | 255.3만 |
|---|
| 2026.02.19 | ₩48,970 | ₩49,144 | ₩48,756 | ₩49,144 | +0.35% | 66.5만 |
|---|
| 2026.02.18 | ₩49,184 | ₩49,537 | ₩49,066 | ₩49,170 | -0.03% | 208.4만 |
|---|
| 2026.02.17 | ₩48,903 | ₩49,196 | ₩48,503 | ₩49,050 | +0.30% | 95.2만 |
|---|
| 2026.02.13 | ₩48,823 | ₩49,230 | ₩48,492 | ₩49,184 | +0.74% | 79.4만 |
|---|
| 2026.02.12 | ₩49,691 | ₩49,754 | ₩48,870 | ₩48,970 | -1.45% | 71.9만 |
|---|
| 2026.02.11 | ₩49,224 | ₩49,571 | ₩48,943 | ₩49,544 | +0.65% | 67.7만 |
|---|
| 2026.02.10 | ₩48,903 | ₩48,939 | ₩48,703 | ₩48,823 | -0.16% | 76만 |
|---|
| 2026.02.09 | ₩48,289 | ₩48,843 | ₩48,289 | ₩48,743 | +0.94% | 58.6만 |
|---|
| 2026.02.06 | ₩47,728 | ₩48,336 | ₩47,728 | ₩48,329 | +1.26% | 79.1만 |
|---|
| 2026.02.05 | ₩47,088 | ₩47,682 | ₩47,088 | ₩47,288 | +0.43% | 97.3만 |
|---|
| 2026.02.04 | ₩48,276 | ₩48,329 | ₩47,415 | ₩47,568 | -1.47% | 74.9만 |
|---|
| 2026.02.03 | ₩48,102 | ₩48,182 | ₩47,515 | ₩47,955 | -0.31% | 72.8만 |
|---|
| 2026.02.02 | ₩47,061 | ₩47,742 | ₩47,061 | ₩47,662 | +1.28% | 58.4만 |
|---|
| 2026.01.30 | ₩47,942 | ₩48,156 | ₩47,294 | ₩47,488 | -0.95% | 80.7만 |
|---|
| 2026.01.29 | ₩48,690 | ₩48,750 | ₩47,762 | ₩48,423 | -0.55% | 85.5만 |
|---|
| 2026.01.28 | ₩48,663 | ₩48,690 | ₩48,336 | ₩48,623 | -0.08% | 126.7만 |
|---|
| 2026.01.27 | ₩48,035 | ₩48,349 | ₩47,982 | ₩48,343 | +0.64% | 60.8만 |
|---|
| 2026.01.26 | ₩47,381 | ₩47,688 | ₩47,381 | ₩47,568 | +0.39% | 58.4만 |
|---|
| 2026.01.23 | ₩46,941 | ₩47,468 | ₩46,894 | ₩47,421 | +1.02% | 73.9만 |
|---|
| 2026.01.22 | ₩47,088 | ₩47,274 | ₩46,941 | ₩47,088 | 0.00% | 66.2만 |
|---|
| 2026.01.21 | ₩46,567 | ₩46,907 | ₩46,487 | ₩46,767 | +0.43% | 97.4만 |
|---|
| 2026.01.20 | ₩46,060 | ₩46,387 | ₩46,020 | ₩46,100 | +0.09% | 75.9만 |
|---|
| 2026.01.16 | ₩46,433 | ₩46,447 | ₩46,133 | ₩46,353 | -0.17% | 88.7만 |
|---|
| 2026.01.15 | ₩46,527 | ₩46,740 | ₩46,427 | ₩46,554 | +0.06% | 61만 |
|---|
| 2026.01.14 | ₩46,140 | ₩46,307 | ₩46,060 | ₩46,300 | +0.35% | 98.8만 |
|---|
| 2026.01.13 | ₩46,220 | ₩46,220 | ₩45,913 | ₩45,979 | -0.52% | 79.2만 |
|---|
| 2026.01.12 | ₩45,833 | ₩46,400 | ₩45,833 | ₩46,380 | +1.19% | 75.1만 |
|---|
| 2026.01.09 | ₩45,592 | ₩45,819 | ₩45,485 | ₩45,793 | +0.44% | 82.7만 |
|---|
| 2026.01.08 | ₩45,445 | ₩45,592 | ₩45,392 | ₩45,579 | +0.29% | 79.6만 |
|---|
| 2026.01.07 | ₩45,779 | ₩45,779 | ₩45,579 | ₩45,619 | -0.35% | 62.3만 |
|---|
| 2026.01.06 | ₩45,739 | ₩45,939 | ₩45,739 | ₩45,873 | +0.29% | 83.9만 |
|---|
| 2026.01.05 | ₩45,259 | ₩45,506 | ₩45,032 | ₩45,499 | +0.53% | 95.7만 |
|---|
| 2026.01.02 | ₩44,911 | ₩45,165 | ₩44,885 | ₩45,165 | +0.56% | 92.1만 |
|---|
| 2025.12.31 | ₩44,311 | ₩44,311 | ₩44,126 | ₩44,164 | -0.33% | 60.9만 |
|---|
| 2025.12.30 | ₩44,204 | ₩44,337 | ₩44,204 | ₩44,271 | +0.15% | 72.8만 |
|---|
| 2025.12.29 | ₩44,057 | ₩44,150 | ₩43,970 | ₩44,150 | +0.21% | 51.1만 |
|---|
| 2025.12.26 | ₩44,150 | ₩44,324 | ₩44,137 | ₩44,324 | +0.39% | 41.6만 |
|---|
| 2025.12.24 | ₩44,057 | ₩44,078 | ₩44,004 | ₩44,044 | -0.03% | 36.3만 |
|---|
| 2025.12.23 | ₩43,670 | ₩43,964 | ₩43,650 | ₩43,964 | +0.67% | 82.1만 |
|---|
| 2025.12.22 | ₩43,670 | ₩43,773 | ₩43,643 | ₩43,737 | +0.15% | 86.8만 |
|---|
| 2025.12.19 | ₩43,323 | ₩43,590 | ₩43,303 | ₩43,470 | +0.34% | 105.4만 |
|---|
| 2025.12.18 | ₩43,109 | ₩43,283 | ₩43,022 | ₩43,069 | -0.09% | 103.5만 |
|---|
| 2025.12.17 | ₩43,136 | ₩43,142 | ₩42,598 | ₩42,615 | -1.21% | 87.5만 |
|---|
| 2025.12.16 | ₩42,895 | ₩42,989 | ₩42,735 | ₩42,869 | -0.06% | 138.5만 |
|---|
| 2025.12.15 | ₩43,763 | ₩43,763 | ₩43,443 | ₩43,443 | -0.73% | 88.7만 |
|---|
| 2025.12.12 | ₩43,883 | ₩43,964 | ₩43,336 | ₩43,443 | -1.00% | 75.8만 |
|---|
| 2025.12.11 | ₩43,750 | ₩43,937 | ₩43,570 | ₩43,897 | +0.34% | 187.1만 |
|---|
| 2025.12.10 | ₩43,737 | ₩44,097 | ₩43,619 | ₩44,030 | +0.67% | 70.9만 |
|---|
| 2025.12.09 | ₩43,523 | ₩43,683 | ₩43,447 | ₩43,683 | +0.37% | 250.1만 |
|---|
| 2025.12.08 | ₩43,857 | ₩43,857 | ₩43,568 | ₩43,683 | -0.40% | 92.9만 |
|---|
| 2025.12.05 | ₩43,990 | ₩44,097 | ₩43,777 | ₩43,830 | -0.36% | 67만 |
|---|
| 2025.12.04 | ₩43,656 | ₩43,656 | ₩43,470 | ₩43,590 | -0.15% | 47.2만 |
|---|
| 2025.12.03 | ₩43,456 | ₩43,616 | ₩43,189 | ₩43,616 | +0.37% | 61.6만 |
|---|
| 2025.12.02 | ₩43,563 | ₩43,610 | ₩43,389 | ₩43,576 | +0.03% | 71.1만 |
|---|
| 2025.12.01 | ₩43,416 | ₩43,656 | ₩43,416 | ₩43,536 | +0.28% | 73.5만 |
|---|
| 2025.11.28 | ₩43,443 | ₩43,616 | ₩43,443 | ₩43,616 | +0.40% | 20.5만 |
|---|
| 2025.11.26 | ₩43,283 | ₩43,456 | ₩43,175 | ₩43,389 | +0.25% | 65.1만 |
|---|
| 2025.11.25 | ₩42,976 | ₩43,161 | ₩42,682 | ₩43,149 | +0.40% | 75.1만 |
|---|
| 2025.11.24 | ₩42,522 | ₩42,969 | ₩42,522 | ₩42,922 | +0.94% | 69.2만 |
|---|
| 2025.11.21 | ₩42,215 | ₩42,733 | ₩42,034 | ₩42,588 | +0.89% | 80.1만 |
|---|
| 2025.11.20 | ₩43,536 | ₩43,656 | ₩42,628 | ₩42,655 | -2.02% | 64.7만 |
|---|
| 2025.11.19 | ₩43,096 | ₩43,403 | ₩43,016 | ₩43,176 | +0.19% | 64.7만 |
|---|
| 2025.11.18 | ₩43,256 | ₩43,476 | ₩43,049 | ₩43,336 | +0.19% | 70.8만 |
|---|
| 2025.11.17 | ₩43,830 | ₩44,030 | ₩43,483 | ₩43,643 | -0.43% | 67.4만 |
|---|
| 2025.11.14 | ₩43,803 | ₩44,371 | ₩43,790 | ₩44,164 | +0.82% | 61.5만 |
|---|
| 2025.11.13 | ₩44,564 | ₩44,604 | ₩44,008 | ₩44,097 | -1.05% | 53.8만 |
|---|
| 2025.11.12 | ₩44,538 | ₩44,551 | ₩44,384 | ₩44,511 | -0.06% | 43.3만 |
|---|
| 2025.11.11 | ₩44,417 | ₩44,550 | ₩44,311 | ₩44,471 | +0.12% | 43만 |
|---|
| 2025.11.10 | ₩44,217 | ₩44,431 | ₩44,097 | ₩44,431 | +0.48% | 45.6만 |
|---|
| 2025.11.07 | ₩43,483 | ₩43,697 | ₩43,183 | ₩43,697 | +0.49% | 69.4만 |
|---|
| 2025.11.06 | ₩44,110 | ₩44,144 | ₩43,690 | ₩43,803 | -0.70% | 53.1만 |
|---|
| 2025.11.05 | ₩43,697 | ₩44,311 | ₩43,697 | ₩44,110 | +0.95% | 66.2만 |
|---|
| 2025.11.04 | ₩43,750 | ₩44,004 | ₩43,663 | ₩43,670 | -0.18% | 55.4만 |
|---|
| 2025.11.03 | ₩44,457 | ₩44,538 | ₩44,251 | ₩44,484 | +0.06% | 55.1만 |
|---|
| 2025.10.31 | ₩44,164 | ₩44,204 | ₩43,990 | ₩44,190 | +0.06% | 46.5만 |
|---|
| 2025.10.30 | ₩44,124 | ₩44,375 | ₩44,124 | ₩44,190 | +0.15% | 43.1만 |
|---|
| 2025.10.29 | ₩44,858 | ₩44,858 | ₩44,484 | ₩44,671 | -0.42% | 62만 |
|---|
| 2025.10.28 | ₩44,204 | ₩44,538 | ₩44,204 | ₩44,484 | +0.63% | 50.3만 |
|---|
| 2025.10.27 | ₩44,471 | ₩44,484 | ₩44,324 | ₩44,457 | -0.03% | 80.6만 |
|---|
| 2025.10.24 | ₩44,057 | ₩44,137 | ₩44,017 | ₩44,097 | +0.09% | 79.5만 |
|---|
| 2025.10.23 | ₩43,670 | ₩43,923 | ₩43,590 | ₩43,857 | +0.43% | 55.1만 |
|---|
| 2025.10.22 | ₩43,630 | ₩43,790 | ₩43,336 | ₩43,536 | -0.21% | 59.8만 |
|---|
| 2025.10.21 | ₩43,590 | ₩43,670 | ₩43,470 | ₩43,470 | -0.28% | 130.6만 |
|---|
| 2025.10.20 | ₩43,643 | ₩43,923 | ₩43,616 | ₩43,883 | +0.55% | 41.7만 |
|---|
| 2025.10.17 | ₩43,136 | ₩43,463 | ₩43,082 | ₩43,403 | +0.62% | 61.5만 |
|---|
| 2025.10.16 | ₩43,416 | ₩43,723 | ₩43,363 | ₩43,443 | +0.06% | 143.2만 |
|---|
| 2025.10.15 | ₩43,176 | ₩43,316 | ₩42,962 | ₩43,243 | +0.15% | 47.6만 |
|---|
| 2025.10.14 | ₩42,255 | ₩42,762 | ₩42,148 | ₩42,535 | +0.66% | 49.2만 |
|---|
| 2025.10.13 | ₩42,815 | ₩43,056 | ₩42,729 | ₩42,909 | +0.22% | 54.7만 |
|---|
| 2025.10.10 | ₩43,256 | ₩43,323 | ₩41,659 | ₩41,761 | -3.46% | 85.7만 |
|---|