시장 데이터를 불러오는 중
전체 종목
Dimensional Emerging Markets Sustainability Core 1 ETF 과거 주가
Dimensional Emerging Markets Sustainability Core 1 ETF · DFSE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional Emerging Markets Sustainability Core 1 ETF · DFSE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,894 | ₩65,015 | ₩64,666 | ₩64,787 | -0.17% | 2.5만 |
| 2026.10.08 | ₩64,559 | ₩64,760 | ₩63,969 | ₩64,076 | -0.75% | 1.6만 |
| 2026.10.07 | ₩65,216 | ₩66,450 | ₩64,935 | ₩65,121 | -0.15% | 2.1만 |
| 2026.10.06 | ₩66,349 | ₩66,557 | ₩65,927 | ₩65,927 | -0.64% | 3.7만 |
| 2026.10.05 | ₩66,276 | ₩66,598 | ₩65,779 | ₩66,544 | +0.40% | 2.7만 |
| 2026.10.02 | ₩65,444 | ₩65,887 | ₩64,868 | ₩65,589 | +0.22% | 2.9만 |
| 2026.10.01 | ₩64,760 | ₩65,042 | ₩64,036 | ₩64,701 | -0.09% | 3.9만 |
| 2026.09.30 | ₩64,975 | ₩65,082 | ₩64,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,841 |
| -0.21% |
| 2.8만 |
| 2026.09.29 | ₩64,868 | ₩65,416 | ₩64,868 | ₩65,337 | +0.72% | 3.1만 |
|---|
| 2026.09.28 | ₩64,948 | ₩65,348 | ₩64,586 | ₩65,120 | +0.26% | 2.7만 |
|---|
| 2026.09.25 | ₩65,484 | ₩65,887 | ₩65,270 | ₩65,806 | +0.49% | 2.7만 |
|---|
| 2026.09.24 | ₩65,189 | ₩65,940 | ₩64,801 | ₩65,118 | -0.11% | 3.8만 |
|---|
| 2026.09.23 | ₩66,061 | ₩66,584 | ₩65,082 | ₩65,448 | -0.93% | 3.7만 |
|---|
| 2026.09.22 | ₩66,490 | ₩66,812 | ₩66,113 | ₩66,602 | +0.17% | 3만 |
|---|
| 2026.09.21 | ₩66,557 | ₩67,143 | ₩66,463 | ₩66,977 | +0.63% | 1.1만 |
|---|
| 2026.09.18 | ₩65,211 | ₩65,699 | ₩65,122 | ₩65,699 | +0.75% | 1.9만 |
|---|
| 2026.09.17 | ₩65,163 | ₩65,672 | ₩65,163 | ₩65,427 | +0.41% | 2.6만 |
|---|
| 2026.09.16 | ₩64,586 | ₩65,136 | ₩64,063 | ₩64,338 | -0.38% | 2만 |
|---|
| 2026.09.15 | ₩64,267 | ₩64,455 | ₩63,929 | ₩64,020 | -0.38% | 3.6만 |
|---|
| 2026.09.14 | ₩66,678 | ₩66,678 | ₩64,277 | ₩64,440 | -3.36% | 2.6만 |
|---|
| 2026.09.11 | ₩65,927 | ₩66,249 | ₩65,672 | ₩65,991 | +0.10% | 1.5만 |
|---|
| 2026.09.10 | ₩65,096 | ₩65,592 | ₩65,020 | ₩65,042 | -0.08% | 4.4만 |
|---|
| 2026.09.09 | ₩66,785 | ₩67,212 | ₩66,517 | ₩66,758 | -0.04% | 4만 |
|---|
| 2026.09.08 | ₩66,839 | ₩67,281 | ₩66,799 | ₩66,799 | -0.06% | 3만 |
|---|
| 2026.09.04 | ₩66,075 | ₩67,107 | ₩66,075 | ₩67,104 | +1.56% | 1.9만 |
|---|
| 2026.09.03 | ₩65,498 | ₩66,289 | ₩65,484 | ₩66,289 | +1.21% | 2.1만 |
|---|
| 2026.09.02 | ₩65,324 | ₩65,847 | ₩64,599 | ₩65,682 | +0.55% | 6.9만 |
|---|
| 2026.09.01 | ₩65,324 | ₩65,994 | ₩65,136 | ₩65,326 | +0.00% | 4.2만 |
|---|
| 2026.08.31 | ₩65,710 | ₩65,806 | ₩65,310 | ₩65,538 | -0.26% | 6.5만 |
|---|
| 2026.08.28 | ₩66,651 | ₩66,651 | ₩65,484 | ₩65,758 | -1.34% | 2.8만 |
|---|
| 2026.08.27 | ₩66,316 | ₩66,316 | ₩65,674 | ₩66,222 | -0.14% | 1.2만 |
|---|
| 2026.08.26 | ₩65,766 | ₩65,873 | ₩65,484 | ₩65,684 | -0.12% | 1.8만 |
|---|
| 2026.08.25 | ₩64,975 | ₩65,686 | ₩64,975 | ₩65,664 | +1.06% | 3.5만 |
|---|
| 2026.08.24 | ₩64,747 | ₩65,324 | ₩64,244 | ₩64,398 | -0.54% | 1.8만 |
|---|
| 2026.08.21 | ₩65,270 | ₩65,317 | ₩64,908 | ₩65,163 | -0.16% | 1.6만 |
|---|
| 2026.08.20 | ₩64,586 | ₩64,801 | ₩64,532 | ₩64,740 | +0.24% | 1.9만 |
|---|
| 2026.08.19 | ₩64,834 | ₩65,498 | ₩64,358 | ₩64,573 | -0.40% | 3.1만 |
|---|
| 2026.08.18 | ₩64,666 | ₩64,666 | ₩63,687 | ₩63,902 | -1.18% | 2.8만 |
|---|
| 2026.08.17 | ₩65,498 | ₩66,297 | ₩65,498 | ₩65,686 | +0.29% | 3.4만 |
|---|
| 2026.08.14 | ₩65,632 | ₩65,632 | ₩65,055 | ₩65,206 | -0.65% | 1.1만 |
|---|
| 2026.08.13 | ₩65,236 | ₩65,699 | ₩65,236 | ₩65,444 | +0.32% | 1.4만 |
|---|
| 2026.08.12 | ₩65,142 | ₩65,203 | ₩64,755 | ₩64,868 | -0.42% | 3.2만 |
|---|
| 2026.08.11 | ₩64,090 | ₩64,503 | ₩63,929 | ₩64,287 | +0.31% | 3.1만 |
|---|
| 2026.08.10 | ₩63,828 | ₩64,197 | ₩63,721 | ₩63,993 | +0.26% | 4만 |
|---|
| 2026.08.07 | ₩64,334 | ₩64,385 | ₩63,929 | ₩64,277 | -0.09% | 1.5만 |
|---|
| 2026.08.06 | ₩63,594 | ₩64,209 | ₩63,594 | ₩63,746 | +0.24% | 2.3만 |
|---|
| 2026.08.05 | ₩64,063 | ₩64,472 | ₩64,063 | ₩64,150 | +0.14% | 2.2만 |
|---|
| 2026.08.04 | ₩63,808 | ₩64,438 | ₩63,808 | ₩64,385 | +0.90% | 1.6만 |
|---|
| 2026.08.03 | ₩61,139 | ₩62,668 | ₩61,139 | ₩62,590 | +2.37% | 4.2만 |
|---|
| 2026.07.31 | ₩61,428 | ₩62,078 | ₩61,428 | ₩61,825 | +0.65% | 1.5만 |
|---|
| 2026.07.30 | ₩60,871 | ₩61,676 | ₩60,871 | ₩61,628 | +1.24% | 3.5만 |
|---|
| 2026.07.29 | ₩60,160 | ₩60,964 | ₩59,460 | ₩59,637 | -0.87% | 5.6만 |
|---|
| 2026.07.28 | ₩60,348 | ₩61,086 | ₩60,254 | ₩60,753 | +0.67% | 2.8만 |
|---|
| 2026.07.27 | ₩62,145 | ₩62,212 | ₩61,314 | ₩61,898 | -0.40% | 1.9만 |
|---|
| 2026.07.24 | ₩62,226 | ₩62,360 | ₩61,615 | ₩61,622 | -0.97% | 1.9만 |
|---|
| 2026.07.23 | ₩62,185 | ₩62,802 | ₩62,185 | ₩62,588 | +0.65% | 1.7만 |
|---|
| 2026.07.22 | ₩62,427 | ₩63,231 | ₩62,427 | ₩63,081 | +1.05% | 2.7만 |
|---|
| 2026.07.21 | ₩63,258 | ₩63,406 | ₩62,749 | ₩63,069 | -0.30% | 2.7만 |
|---|
| 2026.07.20 | ₩60,750 | ₩61,759 | ₩60,750 | ₩61,434 | +1.13% | 4.2만 |
|---|
| 2026.07.17 | ₩60,616 | ₩61,890 | ₩60,227 | ₩61,601 | +1.62% | 2.1만 |
|---|
| 2026.07.16 | ₩62,387 | ₩62,661 | ₩62,024 | ₩62,235 | -0.24% | 3.2만 |
|---|
| 2026.07.15 | ₩63,057 | ₩64,170 | ₩62,615 | ₩63,340 | +0.45% | 2.3만 |
|---|
| 2026.07.14 | ₩63,252 | ₩63,847 | ₩63,252 | ₩63,619 | +0.58% | 1.7만 |
|---|
| 2026.07.13 | ₩63,205 | ₩63,285 | ₩62,695 | ₩62,722 | -0.76% | 1.3만 |
|---|
| 2026.07.10 | ₩64,197 | ₩64,935 | ₩64,197 | ₩64,893 | +1.08% | 1.1만 |
|---|
| 2026.07.09 | ₩64,412 | ₩64,626 | ₩63,902 | ₩64,464 | +0.08% | 3.7만 |
|---|
| 2026.07.08 | ₩63,451 | ₩63,915 | ₩62,856 | ₩63,867 | +0.66% | 4만 |
|---|
| 2026.07.07 | ₩63,862 | ₩64,090 | ₩63,305 | ₩63,594 | -0.42% | 4만 |
|---|
| 2026.07.06 | ₩64,827 | ₩65,592 | ₩64,827 | ₩65,397 | +0.88% | 3만 |
|---|
| 2026.07.02 | ₩64,774 | ₩64,774 | ₩62,977 | ₩63,600 | -1.81% | 4.7만 |
|---|
| 2026.07.01 | ₩64,239 | ₩64,586 | ₩64,090 | ₩64,224 | -0.02% | 1.8만 |
|---|
| 2026.06.30 | ₩64,090 | ₩65,686 | ₩64,090 | ₩65,552 | +2.28% | 1.6만 |
|---|
| 2026.06.29 | ₩63,607 | ₩64,693 | ₩63,567 | ₩64,621 | +1.59% | 3.5만 |
|---|
| 2026.06.26 | ₩63,379 | ₩64,827 | ₩63,379 | ₩64,345 | +1.52% | 3.9만 |
|---|
| 2026.06.25 | ₩65,981 | ₩65,981 | ₩64,465 | ₩64,944 | -1.57% | 3.8만 |
|---|
| 2026.06.24 | ₩64,975 | ₩65,015 | ₩64,076 | ₩64,657 | -0.49% | 2.6만 |
|---|
| 2026.06.23 | ₩65,149 | ₩65,511 | ₩64,626 | ₩64,737 | -0.63% | 3.9만 |
|---|
| 2026.06.22 | ₩68,663 | ₩68,663 | ₩68,086 | ₩68,354 | -0.45% | 2.6만 |
|---|
| 2026.06.18 | ₩68,100 | ₩68,609 | ₩67,898 | ₩68,287 | +0.28% | 2.8만 |
|---|
| 2026.06.17 | ₩68,126 | ₩68,126 | ₩66,423 | ₩66,516 | -2.36% | 4.2만 |
|---|
| 2026.06.16 | ₩68,193 | ₩68,207 | ₩66,758 | ₩66,836 | -1.99% | 1.9만 |
|---|
| 2026.06.15 | ₩67,630 | ₩68,287 | ₩67,630 | ₩68,113 | +0.71% | 2.5만 |
|---|
| 2026.06.12 | ₩66,048 | ₩66,356 | ₩65,873 | ₩66,210 | +0.25% | 1.8만 |
|---|
| 2026.06.11 | ₩64,184 | ₩65,914 | ₩63,446 | ₩65,873 | +2.63% | 4.6만 |
|---|
| 2026.06.10 | ₩64,331 | ₩64,425 | ₩63,406 | ₩63,454 | -1.36% | 1.9만 |
|---|
| 2026.06.09 | ₩64,505 | ₩64,968 | ₩62,628 | ₩63,741 | -1.19% | 4.9만 |
|---|
| 2026.06.08 | ₩64,988 | ₩64,988 | ₩63,854 | ₩64,130 | -1.32% | 1.8만 |
|---|
| 2026.06.05 | ₩64,345 | ₩64,693 | ₩63,171 | ₩63,265 | -1.68% | 1.8만 |
|---|
| 2026.06.04 | ₩66,195 | ₩67,161 | ₩66,195 | ₩66,946 | +1.13% | 2.4만 |
|---|
| 2026.06.03 | ₩67,523 | ₩67,664 | ₩67,054 | ₩67,236 | -0.43% | 1.8만 |
|---|
| 2026.06.02 | ₩67,992 | ₩68,582 | ₩67,898 | ₩68,368 | +0.55% | 1.5만 |
|---|
| 2026.06.01 | ₩67,724 | ₩68,086 | ₩66,879 | ₩67,831 | +0.16% | 1.4만 |
|---|
| 2026.05.29 | ₩66,866 | ₩66,866 | ₩66,329 | ₩66,630 | -0.35% | 2.8만 |
|---|
| 2026.05.28 | ₩65,739 | ₩67,000 | ₩65,498 | ₩66,690 | +1.45% | 1.9만 |
|---|
| 2026.05.27 | ₩67,174 | ₩67,174 | ₩65,957 | ₩66,512 | -0.99% | 4.7만 |
|---|
| 2026.05.26 | ₩66,691 | ₩67,163 | ₩66,423 | ₩67,035 | +0.51% | 3.1만 |
|---|
| 2026.05.22 | ₩64,412 | ₩65,163 | ₩64,412 | ₩64,752 | +0.53% | 1.6만 |
|---|
| 2026.05.21 | ₩63,164 | ₩64,794 | ₩63,164 | ₩64,437 | +2.01% | 1.9만 |
|---|
| 2026.05.20 | ₩62,802 | ₩64,163 | ₩62,802 | ₩64,060 | +2.00% | 8천 |
|---|
| 2026.05.19 | ₩62,695 | ₩63,607 | ₩62,346 | ₩63,116 | +0.67% | 3.2만 |
|---|
| 2026.05.18 | ₩64,613 | ₩64,613 | ₩63,124 | ₩63,620 | -1.54% | 1.5만 |
|---|
| 2026.05.15 | ₩63,848 | ₩64,291 | ₩63,634 | ₩63,862 | +0.02% | 2.6만 |
|---|
| 2026.05.14 | ₩65,793 | ₩66,410 | ₩65,632 | ₩65,965 | +0.26% | 1.5만 |
|---|
| 2026.05.13 | ₩65,900 | ₩66,262 | ₩65,753 | ₩65,975 | +0.11% | 2.4만 |
|---|
| 2026.05.12 | ₩64,666 | ₩65,337 | ₩63,929 | ₩64,774 | +0.17% | 3.3만 |
|---|
| 2026.05.11 | ₩66,584 | ₩67,161 | ₩66,584 | ₩66,910 | +0.49% | 2.1만 |
|---|
| 2026.05.08 | ₩66,343 | ₩67,201 | ₩66,343 | ₩66,856 | +0.77% | 1.6만 |
|---|
| 2026.05.07 | ₩66,396 | ₩66,584 | ₩65,417 | ₩65,431 | -1.45% | 2.1만 |
|---|
| 2026.05.06 | ₩66,383 | ₩66,437 | ₩65,793 | ₩66,142 | -0.36% | 2만 |
|---|
| 2026.05.05 | ₩64,345 | ₩65,002 | ₩64,345 | ₩64,641 | +0.46% | 1.8만 |
|---|
| 2026.05.04 | ₩64,090 | ₩64,264 | ₩63,258 | ₩63,524 | -0.88% | 1.9만 |
|---|
| 2026.05.01 | ₩63,822 | ₩64,398 | ₩63,687 | ₩63,749 | -0.11% | 3.3만 |
|---|
| 2026.04.30 | ₩62,883 | ₩63,843 | ₩62,679 | ₩63,843 | +1.53% | 2.2만 |
|---|
| 2026.04.29 | ₩62,695 | ₩62,749 | ₩62,132 | ₩62,336 | -0.57% | 2.8만 |
|---|
| 2026.04.28 | ₩62,521 | ₩62,775 | ₩62,181 | ₩62,660 | +0.22% | 3만 |
|---|
| 2026.04.27 | ₩63,171 | ₩63,325 | ₩63,003 | ₩63,091 | -0.13% | 1.9만 |
|---|
| 2026.04.24 | ₩63,017 | ₩63,594 | ₩62,427 | ₩63,382 | +0.58% | 2만 |
|---|
| 2026.04.23 | ₩62,843 | ₩62,950 | ₩61,877 | ₩62,273 | -0.91% | 2.8만 |
|---|
| 2026.04.22 | ₩62,843 | ₩63,500 | ₩62,843 | ₩63,392 | +0.87% | 1.1만 |
|---|
| 2026.04.21 | ₩63,057 | ₩63,473 | ₩62,306 | ₩62,346 | -1.13% | 2.6만 |
|---|
| 2026.04.20 | ₩63,218 | ₩63,379 | ₩62,936 | ₩63,205 | -0.02% | 1.7만 |
|---|
| 2026.04.17 | ₩63,124 | ₩64,353 | ₩63,124 | ₩63,666 | +0.86% | 1.4만 |
|---|
| 2026.04.16 | ₩62,199 | ₩62,668 | ₩62,118 | ₩62,353 | +0.25% | 3.1만 |
|---|
| 2026.04.15 | ₩61,327 | ₩62,159 | ₩61,300 | ₩62,092 | +1.25% | 2.6만 |
|---|
| 2026.04.14 | ₩61,501 | ₩62,185 | ₩61,448 | ₩62,159 | +1.07% | 1.4만 |
|---|
| 2026.04.13 | ₩59,892 | ₩61,117 | ₩59,892 | ₩61,113 | +2.04% | 1.9만 |
|---|
| 2026.04.10 | ₩60,898 | ₩60,898 | ₩60,295 | ₩60,375 | -0.86% | 1.9만 |
|---|
| 2026.04.09 | ₩59,704 | ₩60,388 | ₩59,316 | ₩60,234 | +0.89% | 1.7만 |
|---|
| 2026.04.08 | ₩61,005 | ₩61,005 | ₩59,785 | ₩60,335 | -1.10% | 1.4만 |
|---|
| 2026.04.07 | ₩57,116 | ₩57,229 | ₩56,345 | ₩57,229 | +0.20% | 2.5만 |
|---|
| 2026.04.06 | ₩56,861 | ₩57,371 | ₩56,741 | ₩57,022 | +0.28% | 3.2만 |
|---|
| 2026.04.02 | ₩56,365 | ₩56,900 | ₩56,244 | ₩56,747 | +0.68% | 1.7만 |
|---|
| 2026.04.01 | ₩57,116 | ₩57,894 | ₩57,116 | ₩57,297 | +0.32% | 1.4만 |
|---|
| 2026.03.31 | ₩55,091 | ₩56,888 | ₩54,970 | ₩56,821 | +3.14% | 1.9만 |
|---|
| 2026.03.30 | ₩56,016 | ₩56,016 | ₩54,541 | ₩55,024 | -1.77% | 3.2만 |
|---|
| 2026.03.27 | ₩55,426 | ₩55,802 | ₩55,084 | ₩55,304 | -0.22% | 2.6만 |
|---|
| 2026.03.26 | ₩56,218 | ₩56,654 | ₩55,547 | ₩55,621 | -1.06% | 2.5만 |
|---|
| 2026.03.25 | ₩57,907 | ₩57,907 | ₩57,197 | ₩57,539 | -0.64% | 1.8만 |
|---|
| 2026.03.24 | ₩56,312 | ₩57,049 | ₩56,312 | ₩56,713 | +0.71% | 2.8만 |
|---|
| 2026.03.23 | ₩57,291 | ₩58,444 | ₩56,942 | ₩57,474 | +0.32% | 2.3만 |
|---|
| 2026.03.20 | ₩56,861 | ₩57,280 | ₩55,822 | ₩55,842 | -1.79% | 2.2만 |
|---|
| 2026.03.19 | ₩56,714 | ₩57,894 | ₩56,298 | ₩57,791 | +1.90% | 1.9만 |
|---|
| 2026.03.18 | ₩58,135 | ₩58,487 | ₩57,608 | ₩57,608 | -0.91% | 2.5만 |
|---|
| 2026.03.17 | ₩58,538 | ₩58,953 | ₩58,417 | ₩58,484 | -0.09% | 2.1만 |
|---|
| 2026.03.16 | ₩58,236 | ₩58,712 | ₩57,840 | ₩58,127 | -0.19% | 3.9만 |
|---|
| 2026.03.13 | ₩57,840 | ₩57,907 | ₩56,717 | ₩56,806 | -1.79% | 1.1만 |
|---|
| 2026.03.12 | ₩58,216 | ₩58,216 | ₩56,808 | ₩56,928 | -2.21% | 3.6만 |
|---|
| 2026.03.11 | ₩58,793 | ₩58,846 | ₩58,296 | ₩58,846 | +0.09% | 2.5만 |
|---|
| 2026.03.10 | ₩58,256 | ₩59,771 | ₩57,954 | ₩58,497 | +0.41% | 2.3만 |
|---|
| 2026.03.09 | ₩56,640 | ₩58,712 | ₩56,432 | ₩58,578 | +3.42% | 2.5만 |
|---|
| 2026.03.06 | ₩57,036 | ₩57,907 | ₩57,036 | ₩57,400 | +0.64% | 1.9만 |
|---|
| 2026.03.05 | ₩58,404 | ₩58,524 | ₩56,995 | ₩57,907 | -0.85% | 3만 |
|---|
| 2026.03.04 | ₩58,350 | ₩59,771 | ₩57,934 | ₩58,913 | +0.97% | 2.8만 |
|---|
| 2026.03.03 | ₩58,028 | ₩59,020 | ₩56,687 | ₩58,477 | +0.77% | 3.2만 |
|---|
| 2026.03.02 | ₩61,032 | ₩61,602 | ₩60,241 | ₩61,233 | +0.33% | 3.8만 |
|---|
| 2026.02.27 | ₩61,890 | ₩62,434 | ₩61,890 | ₩62,346 | +0.74% | 2.8만 |
|---|
| 2026.02.26 | ₩62,963 | ₩62,963 | ₩61,957 | ₩62,252 | -1.13% | 2.1만 |
|---|
| 2026.02.25 | ₩62,876 | ₩63,352 | ₩62,876 | ₩63,237 | +0.57% | 2.9만 |
|---|
| 2026.02.24 | ₩62,092 | ₩62,735 | ₩62,024 | ₩62,521 | +0.69% | 2.6만 |
|---|
| 2026.02.23 | ₩62,400 | ₩62,856 | ₩61,582 | ₩61,783 | -0.99% | 5.2만 |
|---|
| 2026.02.20 | ₩61,877 | ₩62,493 | ₩60,981 | ₩62,456 | +0.94% | 4만 |
|---|
| 2026.02.19 | ₩60,804 | ₩61,287 | ₩60,804 | ₩61,269 | +0.77% | 1.2만 |
|---|
| 2026.02.18 | ₩61,488 | ₩61,756 | ₩61,106 | ₩61,326 | -0.26% | 1.6만 |
|---|
| 2026.02.17 | ₩60,844 | ₩61,414 | ₩60,844 | ₩61,327 | +0.79% | 2.5만 |
|---|
| 2026.02.13 | ₩61,233 | ₩61,294 | ₩60,518 | ₩61,214 | -0.03% | 2.4만 |
|---|
| 2026.02.12 | ₩62,132 | ₩62,132 | ₩60,750 | ₩60,929 | -1.94% | 1.7만 |
|---|
| 2026.02.11 | ₩61,273 | ₩61,864 | ₩61,247 | ₩61,736 | +0.76% | 2만 |
|---|
| 2026.02.10 | ₩60,683 | ₩61,084 | ₩60,683 | ₩60,771 | +0.14% | 4만 |
|---|
| 2026.02.09 | ₩60,187 | ₩62,118 | ₩59,999 | ₩60,844 | +1.09% | 2.6만 |
|---|
| 2026.02.06 | ₩59,639 | ₩60,362 | ₩59,639 | ₩60,281 | +1.08% | 1.6만 |
|---|
| 2026.02.05 | ₩59,088 | ₩59,517 | ₩58,819 | ₩58,987 | -0.17% | 2.8만 |
|---|
| 2026.02.04 | ₩60,455 | ₩60,455 | ₩58,971 | ₩59,358 | -1.81% | 3.4만 |
|---|
| 2026.02.03 | ₩59,973 | ₩60,107 | ₩59,248 | ₩59,800 | -0.29% | 3.2만 |
|---|
| 2026.02.02 | ₩58,618 | ₩59,738 | ₩58,618 | ₩59,589 | +1.66% | 1.9만 |
|---|
| 2026.01.30 | ₩59,825 | ₩60,093 | ₩59,222 | ₩59,490 | -0.56% | 1.8만 |
|---|
| 2026.01.29 | ₩60,818 | ₩60,818 | ₩59,879 | ₩60,308 | -0.84% | 1.8만 |
|---|
| 2026.01.28 | ₩60,643 | ₩60,844 | ₩60,120 | ₩60,686 | +0.07% | 2.1만 |
|---|
| 2026.01.27 | ₩60,013 | ₩60,383 | ₩59,778 | ₩60,349 | +0.56% | 2.9만 |
|---|
| 2026.01.26 | ₩59,476 | ₩59,597 | ₩59,262 | ₩59,310 | -0.28% | 2.6만 |
|---|
| 2026.01.23 | ₩58,645 | ₩59,329 | ₩58,605 | ₩59,208 | +0.96% | 3.1만 |
|---|
| 2026.01.22 | ₩58,886 | ₩59,262 | ₩58,739 | ₩58,876 | -0.02% | 5.7만 |
|---|
| 2026.01.21 | ₩57,961 | ₩58,843 | ₩57,961 | ₩58,362 | +0.69% | 3.9만 |
|---|
| 2026.01.20 | ₩57,814 | ₩58,229 | ₩57,478 | ₩57,547 | -0.46% | 3.1만 |
|---|
| 2026.01.16 | ₩57,733 | ₩58,377 | ₩57,733 | ₩58,039 | +0.53% | 2.2만 |
|---|
| 2026.01.15 | ₩58,095 | ₩58,618 | ₩58,095 | ₩58,263 | +0.29% | 2.1만 |
|---|
| 2026.01.14 | ₩58,149 | ₩58,323 | ₩57,639 | ₩57,907 | -0.42% | 2만 |
|---|
| 2026.01.13 | ₩58,095 | ₩58,135 | ₩57,671 | ₩57,733 | -0.62% | 6.2만 |
|---|
| 2026.01.12 | ₩57,572 | ₩59,611 | ₩57,572 | ₩58,202 | +1.09% | 3.7만 |
|---|
| 2026.01.09 | ₩57,181 | ₩57,854 | ₩57,181 | ₩57,492 | +0.54% | 3.6만 |
|---|
| 2026.01.08 | ₩57,156 | ₩59,289 | ₩56,928 | ₩57,175 | +0.03% | 3만 |
|---|
| 2026.01.07 | ₩57,183 | ₩57,545 | ₩57,183 | ₩57,335 | +0.27% | 2만 |
|---|
| 2026.01.06 | ₩57,894 | ₩57,894 | ₩57,506 | ₩57,632 | -0.45% | 2만 |
|---|
| 2026.01.05 | ₩57,036 | ₩57,458 | ₩56,928 | ₩57,276 | +0.42% | 5.7만 |
|---|
| 2026.01.02 | ₩56,593 | ₩56,888 | ₩56,466 | ₩56,860 | +0.47% | 3만 |
|---|
| 2025.12.31 | ₩55,802 | ₩56,231 | ₩55,400 | ₩55,628 | -0.31% | 7.9만 |
|---|
| 2025.12.30 | ₩55,721 | ₩56,191 | ₩55,662 | ₩55,778 | +0.10% | 3.2만 |
|---|
| 2025.12.29 | ₩55,561 | ₩57,793 | ₩55,440 | ₩55,628 | +0.12% | 3.7만 |
|---|
| 2025.12.26 | ₩55,628 | ₩56,090 | ₩55,587 | ₩55,830 | +0.36% | 4.2만 |
|---|
| 2025.12.24 | ₩55,453 | ₩55,990 | ₩55,453 | ₩55,536 | +0.15% | 2.1만 |
|---|
| 2025.12.23 | ₩55,078 | ₩55,775 | ₩55,078 | ₩55,514 | +0.79% | 2.7만 |
|---|
| 2025.12.22 | ₩55,172 | ₩55,507 | ₩54,997 | ₩55,212 | +0.07% | 3.9만 |
|---|
| 2025.12.19 | ₩54,716 | ₩57,425 | ₩54,716 | ₩54,988 | +0.50% | 2.9만 |
|---|
| 2025.12.18 | ₩54,206 | ₩54,924 | ₩54,206 | ₩54,500 | +0.54% | 4.9만 |
|---|
| 2025.12.17 | ₩54,608 | ₩54,608 | ₩53,758 | ₩54,073 | -0.98% | 5.5만 |
|---|
| 2025.12.16 | ₩54,206 | ₩54,500 | ₩54,166 | ₩54,367 | +0.30% | 4.8만 |
|---|
| 2025.12.15 | ₩55,319 | ₩55,357 | ₩55,028 | ₩55,070 | -0.45% | 1.7만 |
|---|
| 2025.12.12 | ₩55,936 | ₩55,936 | ₩54,877 | ₩55,011 | -1.65% | 2.5만 |
|---|
| 2025.12.11 | ₩55,333 | ₩55,751 | ₩55,131 | ₩55,520 | +0.34% | 1.8만 |
|---|
| 2025.12.10 | ₩55,601 | ₩55,963 | ₩55,239 | ₩55,654 | +0.10% | 1.7만 |
|---|
| 2025.12.09 | ₩55,359 | ₩55,460 | ₩55,087 | ₩55,252 | -0.19% | 3.6만 |
|---|
| 2025.12.08 | ₩55,802 | ₩55,802 | ₩55,185 | ₩55,333 | -0.84% | 2.8만 |
|---|
| 2025.12.05 | ₩55,829 | ₩56,278 | ₩55,400 | ₩55,467 | -0.65% | 11.5만 |
|---|
| 2025.12.04 | ₩55,547 | ₩55,547 | ₩55,126 | ₩55,185 | -0.65% | 3.5만 |
|---|
| 2025.12.03 | ₩54,823 | ₩55,386 | ₩54,796 | ₩55,252 | +0.78% | 3.2만 |
|---|
| 2025.12.02 | ₩55,158 | ₩55,872 | ₩55,064 | ₩55,209 | +0.09% | 2.8만 |
|---|
| 2025.12.01 | ₩55,004 | ₩55,507 | ₩55,004 | ₩55,157 | +0.28% | 8.9천 |
|---|
| 2025.11.28 | ₩55,091 | ₩55,774 | ₩55,078 | ₩55,279 | +0.34% | 8.7천 |
|---|
| 2025.11.26 | ₩54,917 | ₩55,189 | ₩54,850 | ₩55,064 | +0.27% | 2.7만 |
|---|
| 2025.11.25 | ₩54,742 | ₩54,957 | ₩54,300 | ₩54,713 | -0.05% | 3만 |
|---|
| 2025.11.24 | ₩53,817 | ₩54,716 | ₩53,817 | ₩54,548 | +1.36% | 5만 |
|---|
| 2025.11.21 | ₩53,562 | ₩54,574 | ₩53,562 | ₩53,928 | +0.68% | 2.1만 |
|---|
| 2025.11.20 | ₩55,158 | ₩55,333 | ₩53,938 | ₩53,991 | -2.12% | 3.7만 |
|---|
| 2025.11.19 | ₩54,649 | ₩55,145 | ₩54,307 | ₩54,877 | +0.42% | 4.3만 |
|---|
| 2025.11.18 | ₩54,662 | ₩55,172 | ₩54,568 | ₩54,842 | +0.33% | 2.2만 |
|---|
| 2025.11.17 | ₩55,413 | ₩55,949 | ₩55,225 | ₩55,440 | +0.05% | 3.4만 |
|---|
| 2025.11.14 | ₩55,534 | ₩56,338 | ₩55,440 | ₩56,003 | +0.85% | 1.1만 |
|---|
| 2025.11.13 | ₩56,526 | ₩56,647 | ₩55,789 | ₩56,030 | -0.88% | 1.4만 |
|---|
| 2025.11.12 | ₩56,350 | ₩56,613 | ₩56,204 | ₩56,513 | +0.29% | 1.9만 |
|---|
| 2025.11.11 | ₩56,325 | ₩56,708 | ₩56,305 | ₩56,419 | +0.17% | 1.8만 |
|---|
| 2025.11.10 | ₩56,016 | ₩56,392 | ₩55,789 | ₩56,249 | +0.41% | 2.3만 |
|---|
| 2025.11.07 | ₩55,078 | ₩55,453 | ₩54,830 | ₩55,453 | +0.68% | 2.6만 |
|---|
| 2025.11.06 | ₩55,534 | ₩56,503 | ₩55,480 | ₩55,480 | -0.10% | 5.9만 |
|---|
| 2025.11.05 | ₩55,078 | ₩56,218 | ₩55,078 | ₩56,137 | +1.92% | 3.1만 |
|---|
| 2025.11.04 | ₩55,574 | ₩56,183 | ₩55,386 | ₩55,386 | -0.34% | 2.1만 |
|---|
| 2025.11.03 | ₩56,458 | ₩56,592 | ₩56,164 | ₩56,405 | -0.09% | 1.8만 |
|---|
| 2025.10.31 | ₩56,151 | ₩56,285 | ₩55,987 | ₩56,244 | +0.17% | 1.7만 |
|---|
| 2025.10.30 | ₩56,204 | ₩56,485 | ₩56,177 | ₩56,244 | +0.07% | 2.2만 |
|---|
| 2025.10.29 | ₩56,942 | ₩57,143 | ₩56,620 | ₩56,969 | +0.05% | 2.3만 |
|---|
| 2025.10.28 | ₩56,379 | ₩56,982 | ₩56,365 | ₩56,821 | +0.78% | 5.6만 |
|---|
| 2025.10.27 | ₩56,526 | ₩56,966 | ₩56,513 | ₩56,848 | +0.57% | 4.5만 |
|---|
| 2025.10.24 | ₩56,097 | ₩56,405 | ₩56,097 | ₩56,338 | +0.43% | 3.1만 |
|---|
| 2025.10.23 | ₩55,829 | ₩56,211 | ₩55,724 | ₩56,003 | +0.31% | 3.3만 |
|---|
| 2025.10.22 | ₩55,574 | ₩55,951 | ₩55,259 | ₩55,447 | -0.23% | 4.1만 |
|---|
| 2025.10.21 | ₩55,547 | ₩55,856 | ₩55,386 | ₩55,628 | +0.14% | 3.6만 |
|---|
| 2025.10.20 | ₩55,681 | ₩56,486 | ₩55,681 | ₩55,882 | +0.36% | 2만 |
|---|
| 2025.10.17 | ₩55,252 | ₩55,775 | ₩55,058 | ₩55,292 | +0.07% | 2.6만 |
|---|
| 2025.10.16 | ₩55,359 | ₩56,023 | ₩55,212 | ₩55,552 | +0.35% | 2.5만 |
|---|
| 2025.10.15 | ₩55,815 | ₩55,815 | ₩55,004 | ₩55,185 | -1.13% | 2.8만 |
|---|
| 2025.10.14 | ₩53,938 | ₩54,917 | ₩53,911 | ₩54,367 | +0.80% | 4.1만 |
|---|
| 2025.10.13 | ₩54,608 | ₩55,413 | ₩54,608 | ₩55,011 | +0.74% | 3.2만 |
|---|
| 2025.10.10 | ₩55,333 | ₩55,641 | ₩53,261 | ₩53,495 | -3.32% | 3.6만 |
|---|