시장 데이터를 불러오는 중
전체 종목
Dimensional International Core Equity 2 ETF 과거 주가
Dimensional International Core Equity 2 ETF · DFIC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional International Core Equity 2 ETF · DFIC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,087 | ₩50,200 | ₩49,986 | ₩50,180 | +0.19% | 202.2만 |
| 2026.10.08 | ₩49,579 | ₩49,899 | ₩49,525 | ₩49,859 | +0.57% | 175.2만 |
| 2026.10.07 | ₩50,020 | ₩50,020 | ₩49,799 | ₩49,926 | -0.19% | 235.3만 |
| 2026.10.06 | ₩50,621 | ₩50,708 | ₩50,488 | ₩50,488 | -0.26% | 149.8만 |
| 2026.10.05 | ₩50,180 | ₩50,501 | ₩49,993 | ₩50,421 | +0.48% | 146만 |
| 2026.10.02 | ₩50,274 | ₩50,434 | ₩50,055 | ₩50,367 | +0.19% | 158.5만 |
| 2026.10.01 | ₩49,953 | ₩50,100 | ₩49,632 | ₩49,846 | -0.21% | 278.8만 |
| 2026.09.30 | ₩50,688 | ₩50,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,287 |
| -0.79% |
| 215.2만 |
| 2026.09.29 | ₩50,528 | ₩50,688 | ₩50,267 | ₩50,541 | +0.03% | 235.2만 |
|---|
| 2026.09.28 | ₩50,795 | ₩51,170 | ₩50,722 | ₩50,916 | +0.24% | 182.7만 |
|---|
| 2026.09.25 | ₩51,076 | ₩51,250 | ₩50,862 | ₩51,210 | +0.26% | 198.8만 |
|---|
| 2026.09.24 | ₩50,755 | ₩50,942 | ₩50,494 | ₩50,755 | 0.00% | 268.9만 |
|---|
| 2026.09.23 | ₩51,116 | ₩51,303 | ₩50,735 | ₩50,882 | -0.46% | 195.6만 |
|---|
| 2026.09.22 | ₩51,718 | ₩51,785 | ₩51,390 | ₩51,678 | -0.08% | 207.3만 |
|---|
| 2026.09.21 | ₩51,664 | ₩51,785 | ₩51,511 | ₩51,718 | +0.10% | 167.4만 |
|---|
| 2026.09.18 | ₩51,437 | ₩51,437 | ₩51,170 | ₩51,343 | -0.18% | 127.4만 |
|---|
| 2026.09.17 | ₩52,025 | ₩52,025 | ₩51,731 | ₩51,758 | -0.51% | 223.8만 |
|---|
| 2026.09.16 | ₩51,664 | ₩51,885 | ₩51,049 | ₩51,343 | -0.62% | 176.3만 |
|---|
| 2026.09.15 | ₩51,651 | ₩51,651 | ₩51,323 | ₩51,504 | -0.28% | 207.5만 |
|---|
| 2026.09.14 | ₩51,571 | ₩51,925 | ₩51,504 | ₩51,678 | +0.21% | 232.1만 |
|---|
| 2026.09.11 | ₩52,172 | ₩52,239 | ₩51,972 | ₩52,045 | -0.24% | 173.5만 |
|---|
| 2026.09.10 | ₩51,945 | ₩51,945 | ₩51,544 | ₩51,624 | -0.62% | 222.2만 |
|---|
| 2026.09.09 | ₩52,520 | ₩52,520 | ₩52,019 | ₩52,066 | -0.87% | 195.3만 |
|---|
| 2026.09.08 | ₩52,854 | ₩52,854 | ₩52,480 | ₩52,507 | -0.66% | 174.5만 |
|---|
| 2026.09.04 | ₩52,721 | ₩52,908 | ₩52,614 | ₩52,781 | +0.11% | 127만 |
|---|
| 2026.09.03 | ₩52,721 | ₩52,894 | ₩52,513 | ₩52,788 | +0.13% | 196.3만 |
|---|
| 2026.09.02 | ₩52,039 | ₩52,186 | ₩51,952 | ₩52,186 | +0.28% | 169.2만 |
|---|
| 2026.09.01 | ₩52,172 | ₩52,299 | ₩51,825 | ₩51,959 | -0.41% | 210.9만 |
|---|
| 2026.08.31 | ₩52,493 | ₩52,600 | ₩52,266 | ₩52,373 | -0.23% | 136.7만 |
|---|
| 2026.08.28 | ₩52,908 | ₩52,988 | ₩52,346 | ₩52,467 | -0.83% | 184.9만 |
|---|
| 2026.08.27 | ₩52,667 | ₩52,721 | ₩52,480 | ₩52,721 | +0.10% | 203.4만 |
|---|
| 2026.08.26 | ₩52,935 | ₩52,975 | ₩52,654 | ₩52,734 | -0.38% | 199.8만 |
|---|
| 2026.08.25 | ₩52,667 | ₩52,968 | ₩52,667 | ₩52,948 | +0.53% | 182.7만 |
|---|
| 2026.08.24 | ₩52,587 | ₩52,627 | ₩52,427 | ₩52,600 | +0.03% | 254.1만 |
|---|
| 2026.08.21 | ₩52,734 | ₩52,774 | ₩52,592 | ₩52,687 | -0.09% | 231.7만 |
|---|
| 2026.08.20 | ₩52,172 | ₩52,480 | ₩52,152 | ₩52,253 | +0.15% | 263.5만 |
|---|
| 2026.08.19 | ₩52,400 | ₩52,507 | ₩52,159 | ₩52,306 | -0.18% | 173.2만 |
|---|
| 2026.08.18 | ₩52,373 | ₩52,386 | ₩51,999 | ₩52,039 | -0.64% | 152.2만 |
|---|
| 2026.08.17 | ₩52,600 | ₩52,721 | ₩52,493 | ₩52,574 | -0.05% | 118만 |
|---|
| 2026.08.14 | ₩52,721 | ₩52,747 | ₩52,520 | ₩52,574 | -0.28% | 144.3만 |
|---|
| 2026.08.13 | ₩52,600 | ₩52,600 | ₩52,405 | ₩52,507 | -0.18% | 122.5만 |
|---|
| 2026.08.12 | ₩52,667 | ₩52,667 | ₩52,380 | ₩52,447 | -0.42% | 135.5만 |
|---|
| 2026.08.11 | ₩52,413 | ₩52,453 | ₩52,179 | ₩52,266 | -0.28% | 134.7만 |
|---|
| 2026.08.10 | ₩52,213 | ₩52,360 | ₩52,186 | ₩52,239 | +0.05% | 149.3만 |
|---|
| 2026.08.07 | ₩52,507 | ₩52,507 | ₩52,293 | ₩52,453 | -0.10% | 162.1만 |
|---|
| 2026.08.06 | ₩52,039 | ₩52,099 | ₩51,825 | ₩51,905 | -0.26% | 214.7만 |
|---|
| 2026.08.05 | ₩51,972 | ₩52,119 | ₩51,845 | ₩51,852 | -0.23% | 170.9만 |
|---|
| 2026.08.04 | ₩51,450 | ₩51,745 | ₩51,330 | ₩51,651 | +0.39% | 166만 |
|---|
| 2026.08.03 | ₩51,023 | ₩51,150 | ₩50,929 | ₩51,143 | +0.24% | 162만 |
|---|
| 2026.07.31 | ₩50,835 | ₩51,057 | ₩50,474 | ₩50,929 | +0.18% | 204.4만 |
|---|
| 2026.07.30 | ₩50,662 | ₩51,257 | ₩50,635 | ₩51,223 | +1.11% | 239.5만 |
|---|
| 2026.07.29 | ₩50,247 | ₩50,675 | ₩49,839 | ₩50,087 | -0.32% | 184.4만 |
|---|
| 2026.07.28 | ₩49,873 | ₩50,404 | ₩49,873 | ₩50,234 | +0.72% | 186.8만 |
|---|
| 2026.07.27 | ₩50,595 | ₩50,595 | ₩50,107 | ₩50,327 | -0.53% | 224.9만 |
|---|
| 2026.07.24 | ₩50,060 | ₩50,334 | ₩50,020 | ₩50,127 | +0.13% | 214.8만 |
|---|
| 2026.07.23 | ₩49,846 | ₩50,033 | ₩49,679 | ₩49,806 | -0.08% | 191만 |
|---|
| 2026.07.22 | ₩50,501 | ₩50,608 | ₩50,414 | ₩50,428 | -0.15% | 134.9만 |
|---|
| 2026.07.21 | ₩49,953 | ₩50,314 | ₩49,826 | ₩50,274 | +0.64% | 167.3만 |
|---|
| 2026.07.20 | ₩49,993 | ₩49,993 | ₩49,595 | ₩49,645 | -0.70% | 189.9만 |
|---|
| 2026.07.17 | ₩49,726 | ₩50,060 | ₩49,651 | ₩49,953 | +0.46% | 196.6만 |
|---|
| 2026.07.16 | ₩50,153 | ₩50,381 | ₩50,073 | ₩50,194 | +0.08% | 180만 |
|---|
| 2026.07.15 | ₩50,247 | ₩50,635 | ₩50,187 | ₩50,528 | +0.56% | 221.3만 |
|---|
| 2026.07.14 | ₩50,421 | ₩50,635 | ₩50,194 | ₩50,227 | -0.38% | 196.8만 |
|---|
| 2026.07.13 | ₩50,127 | ₩50,174 | ₩49,784 | ₩49,853 | -0.55% | 285.4만 |
|---|
| 2026.07.10 | ₩50,194 | ₩50,337 | ₩49,940 | ₩50,260 | +0.13% | 165.4만 |
|---|
| 2026.07.09 | ₩49,886 | ₩50,033 | ₩49,799 | ₩49,913 | +0.05% | 236.4만 |
|---|
| 2026.07.08 | ₩49,672 | ₩49,833 | ₩49,298 | ₩49,833 | +0.32% | 191.4만 |
|---|
| 2026.07.07 | ₩50,648 | ₩50,648 | ₩50,080 | ₩50,220 | -0.84% | 165.3만 |
|---|
| 2026.07.06 | ₩50,555 | ₩50,795 | ₩50,528 | ₩50,795 | +0.48% | 149.1만 |
|---|
| 2026.07.02 | ₩50,394 | ₩50,615 | ₩49,980 | ₩50,287 | -0.21% | 204.4만 |
|---|
| 2026.07.01 | ₩49,619 | ₩49,893 | ₩49,565 | ₩49,726 | +0.22% | 180.9만 |
|---|
| 2026.06.30 | ₩49,686 | ₩49,846 | ₩49,579 | ₩49,819 | +0.27% | 101.2만 |
|---|
| 2026.06.29 | ₩49,699 | ₩49,712 | ₩49,311 | ₩49,672 | -0.05% | 135.8만 |
|---|
| 2026.06.26 | ₩49,512 | ₩49,739 | ₩49,425 | ₩49,512 | 0.00% | 132.2만 |
|---|
| 2026.06.25 | ₩49,966 | ₩49,966 | ₩49,538 | ₩49,712 | -0.51% | 209.3만 |
|---|
| 2026.06.24 | ₩49,351 | ₩49,518 | ₩49,171 | ₩49,378 | +0.05% | 171.1만 |
|---|
| 2026.06.23 | ₩49,485 | ₩49,739 | ₩49,365 | ₩49,512 | +0.05% | 136.7만 |
|---|
| 2026.06.22 | ₩50,822 | ₩51,136 | ₩50,822 | ₩51,023 | +0.39% | 111.5만 |
|---|
| 2026.06.18 | ₩51,089 | ₩51,089 | ₩50,795 | ₩50,882 | -0.41% | 120.3만 |
|---|
| 2026.06.17 | ₩51,557 | ₩51,671 | ₩50,775 | ₩50,902 | -1.27% | 212.1만 |
|---|
| 2026.06.16 | ₩51,290 | ₩51,472 | ₩51,270 | ₩51,277 | -0.03% | 95.5만 |
|---|
| 2026.06.15 | ₩51,531 | ₩51,584 | ₩51,143 | ₩51,183 | -0.67% | 116.3만 |
|---|
| 2026.06.12 | ₩50,835 | ₩51,029 | ₩50,548 | ₩50,916 | +0.16% | 81.8만 |
|---|
| 2026.06.11 | ₩49,859 | ₩50,739 | ₩49,625 | ₩50,702 | +1.69% | 132.3만 |
|---|
| 2026.06.10 | ₩49,712 | ₩49,966 | ₩49,351 | ₩49,378 | -0.67% | 114.7만 |
|---|
| 2026.06.09 | ₩50,301 | ₩50,568 | ₩49,284 | ₩50,006 | -0.58% | 136.2만 |
|---|
| 2026.06.08 | ₩50,207 | ₩50,254 | ₩49,879 | ₩49,953 | -0.51% | 102.5만 |
|---|
| 2026.06.05 | ₩50,782 | ₩50,782 | ₩49,652 | ₩49,779 | -1.97% | 111.4만 |
|---|
| 2026.06.04 | ₩51,023 | ₩51,089 | ₩50,855 | ₩51,036 | +0.03% | 93.7만 |
|---|
| 2026.06.03 | ₩50,849 | ₩50,949 | ₩50,688 | ₩50,715 | -0.26% | 116.4만 |
|---|
| 2026.06.02 | ₩50,876 | ₩51,143 | ₩50,835 | ₩51,076 | +0.39% | 96.2만 |
|---|
| 2026.06.01 | ₩50,795 | ₩50,956 | ₩50,461 | ₩50,782 | -0.03% | 109.8만 |
|---|
| 2026.05.29 | ₩51,277 | ₩51,450 | ₩51,109 | ₩51,143 | -0.26% | 93.1만 |
|---|
| 2026.05.28 | ₩50,769 | ₩51,170 | ₩50,662 | ₩51,009 | +0.47% | 95.4만 |
|---|
| 2026.05.27 | ₩51,250 | ₩51,250 | ₩50,969 | ₩51,049 | -0.39% | 105.7만 |
|---|
| 2026.05.26 | ₩51,397 | ₩51,417 | ₩51,116 | ₩51,290 | -0.21% | 95.7만 |
|---|
| 2026.05.22 | ₩50,782 | ₩50,889 | ₩50,568 | ₩50,702 | -0.16% | 116.3만 |
|---|
| 2026.05.21 | ₩50,260 | ₩50,936 | ₩50,127 | ₩50,782 | +1.04% | 91.1만 |
|---|
| 2026.05.20 | ₩49,966 | ₩50,755 | ₩49,886 | ₩50,628 | +1.32% | 103만 |
|---|
| 2026.05.19 | ₩50,060 | ₩50,180 | ₩49,799 | ₩49,886 | -0.35% | 134.4만 |
|---|
| 2026.05.18 | ₩50,180 | ₩50,414 | ₩49,993 | ₩50,361 | +0.36% | 149.7만 |
|---|
| 2026.05.15 | ₩50,194 | ₩50,194 | ₩49,893 | ₩49,986 | -0.41% | 123.5만 |
|---|
| 2026.05.14 | ₩50,982 | ₩51,016 | ₩50,802 | ₩50,822 | -0.31% | 118.3만 |
|---|
| 2026.05.13 | ₩50,621 | ₩50,936 | ₩50,568 | ₩50,922 | +0.59% | 89.1만 |
|---|
| 2026.05.12 | ₩50,501 | ₩50,755 | ₩50,267 | ₩50,702 | +0.40% | 91.9만 |
|---|
| 2026.05.11 | ₩50,889 | ₩51,029 | ₩50,797 | ₩50,902 | +0.03% | 98.3만 |
|---|
| 2026.05.08 | ₩50,715 | ₩50,849 | ₩50,588 | ₩50,822 | +0.21% | 96.2만 |
|---|
| 2026.05.07 | ₩51,036 | ₩51,036 | ₩50,260 | ₩50,287 | -1.47% | 111.3만 |
|---|
| 2026.05.06 | ₩50,876 | ₩51,009 | ₩50,728 | ₩50,916 | +0.08% | 91만 |
|---|
| 2026.05.05 | ₩49,766 | ₩49,899 | ₩49,532 | ₩49,833 | +0.13% | 98.9만 |
|---|
| 2026.05.04 | ₩49,645 | ₩49,726 | ₩49,111 | ₩49,298 | -0.70% | 127.2만 |
|---|
| 2026.05.01 | ₩49,846 | ₩50,227 | ₩49,846 | ₩49,873 | +0.05% | 111만 |
|---|
| 2026.04.30 | ₩49,565 | ₩50,147 | ₩49,445 | ₩50,047 | +0.97% | 109.5만 |
|---|
| 2026.04.29 | ₩49,164 | ₩49,164 | ₩48,683 | ₩48,883 | -0.57% | 108.2만 |
|---|
| 2026.04.28 | ₩49,298 | ₩49,472 | ₩49,197 | ₩49,325 | +0.05% | 150.6만 |
|---|
| 2026.04.27 | ₩49,525 | ₩49,752 | ₩49,418 | ₩49,472 | -0.11% | 98.1만 |
|---|
| 2026.04.24 | ₩49,458 | ₩49,632 | ₩49,298 | ₩49,579 | +0.24% | 92.6만 |
|---|
| 2026.04.23 | ₩49,585 | ₩49,806 | ₩48,917 | ₩49,431 | -0.31% | 99.6만 |
|---|
| 2026.04.22 | ₩49,913 | ₩49,913 | ₩49,599 | ₩49,739 | -0.35% | 78.7만 |
|---|
| 2026.04.21 | ₩50,247 | ₩50,361 | ₩49,505 | ₩49,525 | -1.44% | 123.2만 |
|---|
| 2026.04.20 | ₩50,474 | ₩50,601 | ₩50,294 | ₩50,595 | +0.24% | 77.4만 |
|---|
| 2026.04.17 | ₩50,916 | ₩51,136 | ₩50,742 | ₩50,782 | -0.26% | 88.6만 |
|---|
| 2026.04.16 | ₩50,501 | ₩50,501 | ₩50,120 | ₩50,274 | -0.45% | 105만 |
|---|
| 2026.04.15 | ₩50,421 | ₩50,421 | ₩50,187 | ₩50,327 | -0.19% | 80.1만 |
|---|
| 2026.04.14 | ₩50,461 | ₩50,608 | ₩50,341 | ₩50,528 | +0.13% | 74.7만 |
|---|
| 2026.04.13 | ₩49,472 | ₩50,214 | ₩49,465 | ₩50,153 | +1.38% | 82.3만 |
|---|
| 2026.04.10 | ₩49,940 | ₩50,153 | ₩49,752 | ₩49,940 | 0.00% | 100.6만 |
|---|
| 2026.04.09 | ₩49,365 | ₩50,020 | ₩49,365 | ₩49,779 | +0.84% | 110.8만 |
|---|
| 2026.04.08 | ₩50,194 | ₩50,194 | ₩49,585 | ₩49,899 | -0.59% | 125.7만 |
|---|
| 2026.04.07 | ₩48,001 | ₩48,335 | ₩47,546 | ₩48,255 | +0.53% | 135.6만 |
|---|
| 2026.04.06 | ₩48,175 | ₩48,348 | ₩47,961 | ₩48,268 | +0.19% | 91.7만 |
|---|
| 2026.04.02 | ₩47,292 | ₩48,108 | ₩47,145 | ₩47,934 | +1.36% | 133.9만 |
|---|
| 2026.04.01 | ₩48,181 | ₩48,529 | ₩48,028 | ₩48,228 | +0.10% | 139.6만 |
|---|
| 2026.03.31 | ₩46,864 | ₩47,540 | ₩46,610 | ₩47,506 | +1.37% | 171.2만 |
|---|
| 2026.03.30 | ₩46,383 | ₩46,570 | ₩45,915 | ₩46,116 | -0.58% | 135.9만 |
|---|
| 2026.03.27 | ₩46,276 | ₩46,517 | ₩45,928 | ₩46,069 | -0.45% | 111.9만 |
|---|
| 2026.03.26 | ₩46,784 | ₩47,118 | ₩46,370 | ₩46,396 | -0.83% | 157.6만 |
|---|
| 2026.03.25 | ₩47,453 | ₩47,499 | ₩47,031 | ₩47,306 | -0.31% | 141.2만 |
|---|
| 2026.03.24 | ₩46,289 | ₩46,878 | ₩46,196 | ₩46,610 | +0.69% | 133.2만 |
|---|
| 2026.03.23 | ₩46,744 | ₩47,386 | ₩46,440 | ₩46,811 | +0.14% | 154.8만 |
|---|
| 2026.03.20 | ₩46,971 | ₩46,998 | ₩45,598 | ₩45,835 | -2.42% | 229.2만 |
|---|
| 2026.03.19 | ₩46,463 | ₩47,419 | ₩46,370 | ₩47,158 | +1.50% | 237만 |
|---|
| 2026.03.18 | ₩47,947 | ₩47,947 | ₩47,299 | ₩47,332 | -1.28% | 146.5만 |
|---|
| 2026.03.17 | ₩48,108 | ₩48,322 | ₩48,007 | ₩48,041 | -0.14% | 122만 |
|---|
| 2026.03.16 | ₩47,747 | ₩48,028 | ₩47,586 | ₩47,921 | +0.36% | 127.2만 |
|---|
| 2026.03.13 | ₩47,814 | ₩47,947 | ₩47,058 | ₩47,158 | -1.37% | 160만 |
|---|
| 2026.03.12 | ₩48,094 | ₩48,094 | ₩47,573 | ₩47,787 | -0.64% | 102만 |
|---|
| 2026.03.11 | ₩48,295 | ₩48,616 | ₩48,155 | ₩48,496 | +0.42% | 96.7만 |
|---|
| 2026.03.10 | ₩48,843 | ₩49,311 | ₩48,522 | ₩48,602 | -0.49% | 176.9만 |
|---|
| 2026.03.09 | ₩47,493 | ₩48,569 | ₩47,085 | ₩48,402 | +1.91% | 286.9만 |
|---|
| 2026.03.06 | ₩47,907 | ₩48,475 | ₩47,733 | ₩48,335 | +0.89% | 271.2만 |
|---|
| 2026.03.05 | ₩49,070 | ₩49,192 | ₩48,221 | ₩48,696 | -0.76% | 148.7만 |
|---|
| 2026.03.04 | ₩49,418 | ₩49,686 | ₩49,204 | ₩49,592 | +0.35% | 103.9만 |
|---|
| 2026.03.03 | ₩48,643 | ₩49,365 | ₩48,068 | ₩49,151 | +1.04% | 152.6만 |
|---|
| 2026.03.02 | ₩50,568 | ₩50,862 | ₩50,381 | ₩50,695 | +0.25% | 130만 |
|---|
| 2026.02.27 | ₩51,557 | ₩51,711 | ₩51,424 | ₩51,497 | -0.12% | 90.6만 |
|---|
| 2026.02.26 | ₩51,384 | ₩51,484 | ₩51,069 | ₩51,437 | +0.10% | 96.9만 |
|---|
| 2026.02.25 | ₩51,317 | ₩51,491 | ₩51,188 | ₩51,424 | +0.21% | 91만 |
|---|
| 2026.02.24 | ₩50,769 | ₩51,089 | ₩50,688 | ₩50,996 | +0.45% | 81.3만 |
|---|
| 2026.02.23 | ₩50,996 | ₩51,166 | ₩50,742 | ₩50,916 | -0.16% | 93.8만 |
|---|
| 2026.02.20 | ₩50,595 | ₩51,023 | ₩50,568 | ₩51,009 | +0.82% | 113.1만 |
|---|
| 2026.02.19 | ₩50,301 | ₩50,648 | ₩50,287 | ₩50,648 | +0.69% | 95.6만 |
|---|
| 2026.02.18 | ₩50,595 | ₩50,896 | ₩50,528 | ₩50,621 | +0.05% | 124.6만 |
|---|
| 2026.02.17 | ₩50,234 | ₩50,642 | ₩49,986 | ₩50,541 | +0.61% | 110.8만 |
|---|
| 2026.02.13 | ₩50,367 | ₩50,655 | ₩50,100 | ₩50,595 | +0.45% | 98.3만 |
|---|
| 2026.02.12 | ₩51,036 | ₩51,049 | ₩50,327 | ₩50,421 | -1.21% | 95.3만 |
|---|
| 2026.02.11 | ₩50,902 | ₩52,413 | ₩50,354 | ₩50,902 | 0.00% | 102.5만 |
|---|
| 2026.02.10 | ₩50,742 | ₩50,755 | ₩50,581 | ₩50,581 | -0.32% | 168.4만 |
|---|
| 2026.02.09 | ₩49,953 | ₩50,488 | ₩49,953 | ₩50,421 | +0.94% | 80.7만 |
|---|
| 2026.02.06 | ₩49,164 | ₩49,672 | ₩49,164 | ₩49,652 | +0.99% | 115.6만 |
|---|
| 2026.02.05 | ₩48,897 | ₩49,064 | ₩48,602 | ₩48,616 | -0.57% | 155.1만 |
|---|
| 2026.02.04 | ₩49,619 | ₩49,706 | ₩49,155 | ₩49,378 | -0.49% | 135.1만 |
|---|
| 2026.02.03 | ₩48,709 | ₩49,144 | ₩48,709 | ₩49,124 | +0.85% | 136.5만 |
|---|
| 2026.02.02 | ₩48,335 | ₩48,803 | ₩48,335 | ₩48,743 | +0.84% | 106.2만 |
|---|
| 2026.01.30 | ₩48,937 | ₩49,017 | ₩48,362 | ₩48,522 | -0.85% | 134.2만 |
|---|
| 2026.01.29 | ₩49,431 | ₩49,560 | ₩48,763 | ₩49,299 | -0.27% | 126.9만 |
|---|
| 2026.01.28 | ₩49,151 | ₩49,157 | ₩48,763 | ₩49,030 | -0.24% | 188.5만 |
|---|
| 2026.01.27 | ₩48,990 | ₩49,512 | ₩48,990 | ₩49,431 | +0.90% | 140.4만 |
|---|
| 2026.01.26 | ₩48,803 | ₩48,910 | ₩48,647 | ₩48,676 | -0.26% | 118.7만 |
|---|
| 2026.01.23 | ₩47,961 | ₩48,475 | ₩47,961 | ₩48,429 | +0.98% | 113.6만 |
|---|
| 2026.01.22 | ₩48,028 | ₩48,235 | ₩47,961 | ₩48,135 | +0.22% | 123.8만 |
|---|
| 2026.01.21 | ₩47,479 | ₩47,941 | ₩47,366 | ₩47,840 | +0.76% | 156.7만 |
|---|
| 2026.01.20 | ₩47,239 | ₩47,613 | ₩47,239 | ₩47,346 | +0.23% | 107.5만 |
|---|
| 2026.01.16 | ₩47,800 | ₩47,834 | ₩47,593 | ₩47,814 | +0.03% | 123.8만 |
|---|
| 2026.01.15 | ₩47,760 | ₩47,820 | ₩47,653 | ₩47,673 | -0.18% | 127.5만 |
|---|
| 2026.01.14 | ₩47,586 | ₩47,713 | ₩47,549 | ₩47,680 | +0.20% | 127.1만 |
|---|
| 2026.01.13 | ₩47,459 | ₩47,493 | ₩47,298 | ₩47,372 | -0.18% | 151.8만 |
|---|
| 2026.01.12 | ₩47,439 | ₩47,673 | ₩47,439 | ₩47,653 | +0.45% | 84.1만 |
|---|
| 2026.01.09 | ₩47,145 | ₩47,386 | ₩47,145 | ₩47,332 | +0.40% | 110.2만 |
|---|
| 2026.01.08 | ₩46,784 | ₩47,038 | ₩46,771 | ₩47,011 | +0.49% | 82.8만 |
|---|
| 2026.01.07 | ₩47,051 | ₩47,051 | ₩46,851 | ₩46,945 | -0.23% | 163만 |
|---|
| 2026.01.06 | ₩47,051 | ₩47,118 | ₩46,965 | ₩47,025 | -0.06% | 129.1만 |
|---|
| 2026.01.05 | ₩46,557 | ₩46,994 | ₩46,557 | ₩46,985 | +0.92% | 85.5만 |
|---|
| 2026.01.02 | ₩46,490 | ₩46,530 | ₩46,276 | ₩46,530 | +0.09% | 90.9만 |
|---|
| 2025.12.31 | ₩46,263 | ₩46,263 | ₩46,049 | ₩46,075 | -0.40% | 89.4만 |
|---|
| 2025.12.30 | ₩46,276 | ₩46,463 | ₩46,276 | ₩46,303 | +0.06% | 125.8만 |
|---|
| 2025.12.29 | ₩46,196 | ₩46,303 | ₩46,129 | ₩46,209 | +0.03% | 82만 |
|---|
| 2025.12.26 | ₩46,263 | ₩46,363 | ₩46,229 | ₩46,323 | +0.13% | 62.7만 |
|---|
| 2025.12.24 | ₩46,343 | ₩46,343 | ₩46,216 | ₩46,289 | -0.12% | 92.6만 |
|---|
| 2025.12.23 | ₩46,249 | ₩46,289 | ₩46,156 | ₩46,276 | +0.06% | 236.5만 |
|---|
| 2025.12.22 | ₩45,808 | ₩46,035 | ₩45,808 | ₩45,995 | +0.41% | 197.3만 |
|---|
| 2025.12.19 | ₩45,581 | ₩45,872 | ₩45,581 | ₩45,714 | +0.29% | 142.6만 |
|---|
| 2025.12.18 | ₩45,567 | ₩45,701 | ₩45,360 | ₩45,434 | -0.29% | 178.1만 |
|---|
| 2025.12.17 | ₩45,353 | ₩45,514 | ₩45,193 | ₩45,193 | -0.35% | 151.3만 |
|---|
| 2025.12.16 | ₩45,547 | ₩45,634 | ₩45,340 | ₩45,447 | -0.22% | 146.2만 |
|---|
| 2025.12.15 | ₩45,995 | ₩46,113 | ₩45,864 | ₩45,989 | -0.01% | 103.9만 |
|---|
| 2025.12.12 | ₩45,995 | ₩46,009 | ₩45,527 | ₩45,708 | -0.63% | 105.7만 |
|---|
| 2025.12.11 | ₩45,674 | ₩46,022 | ₩45,674 | ₩45,928 | +0.56% | 81.8만 |
|---|
| 2025.12.10 | ₩45,193 | ₩45,741 | ₩45,173 | ₩45,661 | +1.04% | 107.3만 |
|---|
| 2025.12.09 | ₩45,260 | ₩45,353 | ₩45,158 | ₩45,166 | -0.21% | 95.3만 |
|---|
| 2025.12.08 | ₩45,407 | ₩45,407 | ₩45,166 | ₩45,220 | -0.41% | 84.9만 |
|---|
| 2025.12.05 | ₩45,447 | ₩45,509 | ₩45,260 | ₩45,320 | -0.28% | 92.7만 |
|---|
| 2025.12.04 | ₩45,367 | ₩45,414 | ₩45,213 | ₩45,300 | -0.15% | 73.7만 |
|---|
| 2025.12.03 | ₩44,992 | ₩45,193 | ₩44,983 | ₩45,166 | +0.39% | 127.1만 |
|---|
| 2025.12.02 | ₩45,019 | ₩45,019 | ₩44,792 | ₩44,926 | -0.21% | 103.3만 |
|---|
| 2025.12.01 | ₩44,979 | ₩45,086 | ₩44,872 | ₩44,912 | -0.15% | 85.7만 |
|---|
| 2025.11.28 | ₩44,819 | ₩45,133 | ₩44,819 | ₩45,113 | +0.66% | 34만 |
|---|
| 2025.11.26 | ₩44,391 | ₩44,885 | ₩44,391 | ₩44,792 | +0.90% | 72.5만 |
|---|
| 2025.11.25 | ₩43,909 | ₩44,391 | ₩43,909 | ₩44,344 | +0.99% | 87만 |
|---|
| 2025.11.24 | ₩43,522 | ₩43,816 | ₩43,522 | ₩43,749 | +0.52% | 123.8만 |
|---|
| 2025.11.21 | ₩43,254 | ₩43,709 | ₩43,201 | ₩43,602 | +0.80% | 94.3만 |
|---|
| 2025.11.20 | ₩43,802 | ₩43,879 | ₩42,960 | ₩42,960 | -1.92% | 102.3만 |
|---|
| 2025.11.19 | ₩43,642 | ₩43,789 | ₩43,375 | ₩43,495 | -0.34% | 109만 |
|---|
| 2025.11.18 | ₩43,495 | ₩43,782 | ₩43,388 | ₩43,629 | +0.31% | 105.6만 |
|---|
| 2025.11.17 | ₩44,284 | ₩44,504 | ₩43,968 | ₩44,123 | -0.36% | 119.2만 |
|---|
| 2025.11.14 | ₩44,404 | ₩44,712 | ₩44,320 | ₩44,625 | +0.50% | 86.9만 |
|---|
| 2025.11.13 | ₩45,139 | ₩45,160 | ₩44,651 | ₩44,698 | -0.98% | 103.2만 |
|---|
| 2025.11.12 | ₩44,899 | ₩45,133 | ₩44,899 | ₩45,093 | +0.43% | 65.6만 |
|---|
| 2025.11.11 | ₩44,591 | ₩44,799 | ₩44,591 | ₩44,738 | +0.33% | 67.4만 |
|---|
| 2025.11.10 | ₩44,337 | ₩44,511 | ₩44,210 | ₩44,498 | +0.36% | 79.5만 |
|---|
| 2025.11.07 | ₩43,669 | ₩44,010 | ₩43,535 | ₩44,010 | +0.78% | 103만 |
|---|
| 2025.11.06 | ₩43,923 | ₩43,936 | ₩43,662 | ₩43,762 | -0.37% | 86.9만 |
|---|
| 2025.11.05 | ₩43,562 | ₩43,896 | ₩43,562 | ₩43,822 | +0.60% | 95.8만 |
|---|
| 2025.11.04 | ₩43,588 | ₩43,770 | ₩43,499 | ₩43,542 | -0.11% | 63.3만 |
|---|
| 2025.11.03 | ₩44,056 | ₩44,056 | ₩43,861 | ₩44,010 | -0.11% | 79.3만 |
|---|
| 2025.10.31 | ₩44,110 | ₩44,110 | ₩43,863 | ₩44,030 | -0.18% | 67.3만 |
|---|
| 2025.10.30 | ₩44,083 | ₩44,297 | ₩43,896 | ₩44,150 | +0.15% | 75.2만 |
|---|
| 2025.10.29 | ₩44,431 | ₩44,591 | ₩44,043 | ₩44,230 | -0.45% | 83만 |
|---|
| 2025.10.28 | ₩44,458 | ₩44,618 | ₩44,351 | ₩44,498 | +0.09% | 62.2만 |
|---|
| 2025.10.27 | ₩44,484 | ₩44,613 | ₩44,484 | ₩44,591 | +0.24% | 85.3만 |
|---|
| 2025.10.24 | ₩44,391 | ₩44,431 | ₩44,310 | ₩44,351 | -0.09% | 88.2만 |
|---|
| 2025.10.23 | ₩44,204 | ₩44,323 | ₩44,150 | ₩44,270 | +0.15% | 72만 |
|---|
| 2025.10.22 | ₩43,856 | ₩44,030 | ₩43,722 | ₩43,949 | +0.21% | 268.6만 |
|---|
| 2025.10.21 | ₩43,990 | ₩44,003 | ₩43,802 | ₩43,829 | -0.36% | 96.9만 |
|---|
| 2025.10.20 | ₩44,123 | ₩44,297 | ₩44,110 | ₩44,264 | +0.32% | 76.6만 |
|---|
| 2025.10.17 | ₩43,802 | ₩43,990 | ₩43,714 | ₩43,963 | +0.37% | 129.7만 |
|---|
| 2025.10.16 | ₩43,976 | ₩44,190 | ₩43,856 | ₩43,990 | +0.03% | 188.5만 |
|---|
| 2025.10.15 | ₩43,802 | ₩43,976 | ₩43,622 | ₩43,909 | +0.24% | 75.9만 |
|---|
| 2025.10.14 | ₩43,214 | ₩43,769 | ₩43,174 | ₩43,642 | +0.99% | 86.3만 |
|---|
| 2025.10.13 | ₩43,281 | ₩43,556 | ₩43,281 | ₩43,468 | +0.43% | 79.8만 |
|---|
| 2025.10.10 | ₩43,675 | ₩43,749 | ₩43,082 | ₩43,107 | -1.30% | 125.1만 |
|---|