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 | ₩64,898 | ₩65,018 | ₩64,670 | ₩64,790 | -0.17% | 2.5만 |
| 2026.10.08 | ₩64,562 | ₩64,764 | ₩63,972 | ₩64,080 | -0.75% | 1.6만 |
| 2026.10.07 | ₩65,220 | ₩66,453 | ₩64,938 | ₩65,124 | -0.15% | 2.1만 |
| 2026.10.06 | ₩66,353 | ₩66,561 | ₩65,930 | ₩65,930 | -0.64% | 3.7만 |
| 2026.10.05 | ₩66,279 | ₩66,601 | ₩65,783 | ₩66,547 | +0.40% | 2.7만 |
| 2026.10.02 | ₩65,448 | ₩65,890 | ₩64,871 | ₩65,592 | +0.22% | 2.9만 |
| 2026.10.01 | ₩64,764 | ₩65,045 | ₩64,039 | ₩64,705 | -0.09% | 3.9만 |
| 2026.09.30 | ₩64,978 | ₩65,086 | ₩64,533 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,844 |
| -0.21% |
| 2.8만 |
| 2026.09.29 | ₩64,871 | ₩65,419 | ₩64,871 | ₩65,340 | +0.72% | 3.1만 |
|---|
| 2026.09.28 | ₩64,951 | ₩65,351 | ₩64,589 | ₩65,123 | +0.26% | 2.7만 |
|---|
| 2026.09.25 | ₩65,488 | ₩65,890 | ₩65,273 | ₩65,810 | +0.49% | 2.7만 |
|---|
| 2026.09.24 | ₩65,193 | ₩65,944 | ₩64,804 | ₩65,122 | -0.11% | 3.8만 |
|---|
| 2026.09.23 | ₩66,065 | ₩66,588 | ₩65,086 | ₩65,452 | -0.93% | 3.7만 |
|---|
| 2026.09.22 | ₩66,494 | ₩66,816 | ₩66,117 | ₩66,605 | +0.17% | 3만 |
|---|
| 2026.09.21 | ₩66,561 | ₩67,147 | ₩66,467 | ₩66,981 | +0.63% | 1.1만 |
|---|
| 2026.09.18 | ₩65,214 | ₩65,702 | ₩65,126 | ₩65,702 | +0.75% | 1.9만 |
|---|
| 2026.09.17 | ₩65,166 | ₩65,676 | ₩65,166 | ₩65,430 | +0.41% | 2.6만 |
|---|
| 2026.09.16 | ₩64,589 | ₩65,139 | ₩64,066 | ₩64,341 | -0.38% | 2만 |
|---|
| 2026.09.15 | ₩64,270 | ₩64,458 | ₩63,932 | ₩64,023 | -0.38% | 3.6만 |
|---|
| 2026.09.14 | ₩66,681 | ₩66,681 | ₩64,281 | ₩64,443 | -3.36% | 2.6만 |
|---|
| 2026.09.11 | ₩65,930 | ₩66,252 | ₩65,676 | ₩65,995 | +0.10% | 1.5만 |
|---|
| 2026.09.10 | ₩65,099 | ₩65,595 | ₩65,024 | ₩65,045 | -0.08% | 4.4만 |
|---|
| 2026.09.09 | ₩66,789 | ₩67,215 | ₩66,521 | ₩66,762 | -0.04% | 4만 |
|---|
| 2026.09.08 | ₩66,842 | ₩67,285 | ₩66,802 | ₩66,802 | -0.06% | 3만 |
|---|
| 2026.09.04 | ₩66,078 | ₩67,111 | ₩66,078 | ₩67,108 | +1.56% | 1.9만 |
|---|
| 2026.09.03 | ₩65,501 | ₩66,293 | ₩65,488 | ₩66,293 | +1.21% | 2.1만 |
|---|
| 2026.09.02 | ₩65,327 | ₩65,850 | ₩64,603 | ₩65,685 | +0.55% | 6.9만 |
|---|
| 2026.09.01 | ₩65,327 | ₩65,997 | ₩65,139 | ₩65,330 | +0.00% | 4.2만 |
|---|
| 2026.08.31 | ₩65,713 | ₩65,810 | ₩65,314 | ₩65,542 | -0.26% | 6.5만 |
|---|
| 2026.08.28 | ₩66,655 | ₩66,655 | ₩65,488 | ₩65,761 | -1.34% | 2.8만 |
|---|
| 2026.08.27 | ₩66,319 | ₩66,319 | ₩65,677 | ₩66,225 | -0.14% | 1.2만 |
|---|
| 2026.08.26 | ₩65,770 | ₩65,877 | ₩65,488 | ₩65,688 | -0.12% | 1.8만 |
|---|
| 2026.08.25 | ₩64,978 | ₩65,689 | ₩64,978 | ₩65,668 | +1.06% | 3.5만 |
|---|
| 2026.08.24 | ₩64,750 | ₩65,327 | ₩64,247 | ₩64,402 | -0.54% | 1.8만 |
|---|
| 2026.08.21 | ₩65,273 | ₩65,320 | ₩64,911 | ₩65,166 | -0.16% | 1.6만 |
|---|
| 2026.08.20 | ₩64,589 | ₩64,804 | ₩64,536 | ₩64,744 | +0.24% | 1.9만 |
|---|
| 2026.08.19 | ₩64,837 | ₩65,501 | ₩64,361 | ₩64,576 | -0.40% | 3.1만 |
|---|
| 2026.08.18 | ₩64,670 | ₩64,670 | ₩63,691 | ₩63,905 | -1.18% | 2.8만 |
|---|
| 2026.08.17 | ₩65,501 | ₩66,301 | ₩65,501 | ₩65,689 | +0.29% | 3.4만 |
|---|
| 2026.08.14 | ₩65,635 | ₩65,635 | ₩65,059 | ₩65,209 | -0.65% | 1.1만 |
|---|
| 2026.08.13 | ₩65,240 | ₩65,702 | ₩65,240 | ₩65,448 | +0.32% | 1.4만 |
|---|
| 2026.08.12 | ₩65,146 | ₩65,206 | ₩64,758 | ₩64,871 | -0.42% | 3.2만 |
|---|
| 2026.08.11 | ₩64,093 | ₩64,506 | ₩63,932 | ₩64,290 | +0.31% | 3.1만 |
|---|
| 2026.08.10 | ₩63,832 | ₩64,200 | ₩63,724 | ₩63,997 | +0.26% | 4만 |
|---|
| 2026.08.07 | ₩64,337 | ₩64,388 | ₩63,932 | ₩64,281 | -0.09% | 1.5만 |
|---|
| 2026.08.06 | ₩63,597 | ₩64,212 | ₩63,597 | ₩63,750 | +0.24% | 2.3만 |
|---|
| 2026.08.05 | ₩64,066 | ₩64,475 | ₩64,066 | ₩64,153 | +0.14% | 2.2만 |
|---|
| 2026.08.04 | ₩63,811 | ₩64,442 | ₩63,811 | ₩64,388 | +0.90% | 1.6만 |
|---|
| 2026.08.03 | ₩61,143 | ₩62,671 | ₩61,143 | ₩62,594 | +2.37% | 4.2만 |
|---|
| 2026.07.31 | ₩61,431 | ₩62,081 | ₩61,431 | ₩61,828 | +0.65% | 1.5만 |
|---|
| 2026.07.30 | ₩60,874 | ₩61,679 | ₩60,874 | ₩61,631 | +1.24% | 3.5만 |
|---|
| 2026.07.29 | ₩60,164 | ₩60,967 | ₩59,463 | ₩59,640 | -0.87% | 5.6만 |
|---|
| 2026.07.28 | ₩60,351 | ₩61,089 | ₩60,257 | ₩60,756 | +0.67% | 2.8만 |
|---|
| 2026.07.27 | ₩62,148 | ₩62,215 | ₩61,317 | ₩61,902 | -0.40% | 1.9만 |
|---|
| 2026.07.24 | ₩62,229 | ₩62,363 | ₩61,619 | ₩61,625 | -0.97% | 1.9만 |
|---|
| 2026.07.23 | ₩62,189 | ₩62,806 | ₩62,189 | ₩62,591 | +0.65% | 1.7만 |
|---|
| 2026.07.22 | ₩62,430 | ₩63,235 | ₩62,430 | ₩63,085 | +1.05% | 2.7만 |
|---|
| 2026.07.21 | ₩63,262 | ₩63,409 | ₩62,752 | ₩63,072 | -0.30% | 2.7만 |
|---|
| 2026.07.20 | ₩60,754 | ₩61,762 | ₩60,754 | ₩61,438 | +1.13% | 4.2만 |
|---|
| 2026.07.17 | ₩60,620 | ₩61,894 | ₩60,231 | ₩61,604 | +1.62% | 2.1만 |
|---|
| 2026.07.16 | ₩62,390 | ₩62,665 | ₩62,028 | ₩62,238 | -0.24% | 3.2만 |
|---|
| 2026.07.15 | ₩63,060 | ₩64,174 | ₩62,618 | ₩63,343 | +0.45% | 2.3만 |
|---|
| 2026.07.14 | ₩63,255 | ₩63,850 | ₩63,255 | ₩63,622 | +0.58% | 1.7만 |
|---|
| 2026.07.13 | ₩63,208 | ₩63,288 | ₩62,698 | ₩62,725 | -0.76% | 1.3만 |
|---|
| 2026.07.10 | ₩64,200 | ₩64,938 | ₩64,200 | ₩64,896 | +1.08% | 1.1만 |
|---|
| 2026.07.09 | ₩64,415 | ₩64,630 | ₩63,905 | ₩64,467 | +0.08% | 3.7만 |
|---|
| 2026.07.08 | ₩63,455 | ₩63,919 | ₩62,859 | ₩63,870 | +0.66% | 4만 |
|---|
| 2026.07.07 | ₩63,865 | ₩64,093 | ₩63,309 | ₩63,597 | -0.42% | 4만 |
|---|
| 2026.07.06 | ₩64,831 | ₩65,595 | ₩64,831 | ₩65,401 | +0.88% | 3만 |
|---|
| 2026.07.02 | ₩64,777 | ₩64,777 | ₩62,980 | ₩63,604 | -1.81% | 4.7만 |
|---|
| 2026.07.01 | ₩64,242 | ₩64,589 | ₩64,093 | ₩64,227 | -0.02% | 1.8만 |
|---|
| 2026.06.30 | ₩64,093 | ₩65,689 | ₩64,093 | ₩65,555 | +2.28% | 1.6만 |
|---|
| 2026.06.29 | ₩63,610 | ₩64,697 | ₩63,570 | ₩64,624 | +1.59% | 3.5만 |
|---|
| 2026.06.26 | ₩63,382 | ₩64,831 | ₩63,382 | ₩64,348 | +1.52% | 3.9만 |
|---|
| 2026.06.25 | ₩65,984 | ₩65,984 | ₩64,469 | ₩64,947 | -1.57% | 3.8만 |
|---|
| 2026.06.24 | ₩64,978 | ₩65,018 | ₩64,080 | ₩64,660 | -0.49% | 2.6만 |
|---|
| 2026.06.23 | ₩65,153 | ₩65,515 | ₩64,630 | ₩64,741 | -0.63% | 3.9만 |
|---|
| 2026.06.22 | ₩68,666 | ₩68,666 | ₩68,090 | ₩68,358 | -0.45% | 2.6만 |
|---|
| 2026.06.18 | ₩68,103 | ₩68,613 | ₩67,902 | ₩68,291 | +0.28% | 2.8만 |
|---|
| 2026.06.17 | ₩68,130 | ₩68,130 | ₩66,427 | ₩66,519 | -2.36% | 4.2만 |
|---|
| 2026.06.16 | ₩68,197 | ₩68,210 | ₩66,762 | ₩66,840 | -1.99% | 1.9만 |
|---|
| 2026.06.15 | ₩67,634 | ₩68,291 | ₩67,634 | ₩68,117 | +0.71% | 2.5만 |
|---|
| 2026.06.12 | ₩66,051 | ₩66,360 | ₩65,877 | ₩66,213 | +0.25% | 1.8만 |
|---|
| 2026.06.11 | ₩64,187 | ₩65,917 | ₩63,449 | ₩65,877 | +2.63% | 4.6만 |
|---|
| 2026.06.10 | ₩64,334 | ₩64,428 | ₩63,409 | ₩63,457 | -1.36% | 1.9만 |
|---|
| 2026.06.09 | ₩64,509 | ₩64,972 | ₩62,631 | ₩63,744 | -1.19% | 4.9만 |
|---|
| 2026.06.08 | ₩64,992 | ₩64,992 | ₩63,857 | ₩64,133 | -1.32% | 1.8만 |
|---|
| 2026.06.05 | ₩64,348 | ₩64,697 | ₩63,174 | ₩63,268 | -1.68% | 1.8만 |
|---|
| 2026.06.04 | ₩66,199 | ₩67,164 | ₩66,199 | ₩66,950 | +1.13% | 2.4만 |
|---|
| 2026.06.03 | ₩67,526 | ₩67,667 | ₩67,057 | ₩67,239 | -0.43% | 1.8만 |
|---|
| 2026.06.02 | ₩67,996 | ₩68,586 | ₩67,902 | ₩68,371 | +0.55% | 1.5만 |
|---|
| 2026.06.01 | ₩67,728 | ₩68,090 | ₩66,883 | ₩67,835 | +0.16% | 1.4만 |
|---|
| 2026.05.29 | ₩66,869 | ₩66,869 | ₩66,333 | ₩66,633 | -0.35% | 2.8만 |
|---|
| 2026.05.28 | ₩65,743 | ₩67,003 | ₩65,501 | ₩66,694 | +1.45% | 1.9만 |
|---|
| 2026.05.27 | ₩67,178 | ₩67,178 | ₩65,960 | ₩66,515 | -0.99% | 4.7만 |
|---|
| 2026.05.26 | ₩66,695 | ₩67,167 | ₩66,427 | ₩67,038 | +0.51% | 3.1만 |
|---|
| 2026.05.22 | ₩64,415 | ₩65,166 | ₩64,415 | ₩64,756 | +0.53% | 1.6만 |
|---|
| 2026.05.21 | ₩63,168 | ₩64,797 | ₩63,168 | ₩64,440 | +2.01% | 1.9만 |
|---|
| 2026.05.20 | ₩62,806 | ₩64,167 | ₩62,806 | ₩64,064 | +2.00% | 8천 |
|---|
| 2026.05.19 | ₩62,698 | ₩63,610 | ₩62,350 | ₩63,119 | +0.67% | 3.2만 |
|---|
| 2026.05.18 | ₩64,616 | ₩64,616 | ₩63,127 | ₩63,624 | -1.54% | 1.5만 |
|---|
| 2026.05.15 | ₩63,852 | ₩64,294 | ₩63,637 | ₩63,865 | +0.02% | 2.6만 |
|---|
| 2026.05.14 | ₩65,796 | ₩66,413 | ₩65,635 | ₩65,968 | +0.26% | 1.5만 |
|---|
| 2026.05.13 | ₩65,904 | ₩66,266 | ₩65,756 | ₩65,979 | +0.11% | 2.4만 |
|---|
| 2026.05.12 | ₩64,670 | ₩65,340 | ₩63,932 | ₩64,777 | +0.17% | 3.3만 |
|---|
| 2026.05.11 | ₩66,588 | ₩67,164 | ₩66,588 | ₩66,914 | +0.49% | 2.1만 |
|---|
| 2026.05.08 | ₩66,346 | ₩67,205 | ₩66,346 | ₩66,860 | +0.77% | 1.6만 |
|---|
| 2026.05.07 | ₩66,400 | ₩66,588 | ₩65,421 | ₩65,434 | -1.45% | 2.1만 |
|---|
| 2026.05.06 | ₩66,386 | ₩66,440 | ₩65,796 | ₩66,145 | -0.36% | 2만 |
|---|
| 2026.05.05 | ₩64,348 | ₩65,005 | ₩64,348 | ₩64,644 | +0.46% | 1.8만 |
|---|
| 2026.05.04 | ₩64,093 | ₩64,267 | ₩63,262 | ₩63,527 | -0.88% | 1.9만 |
|---|
| 2026.05.01 | ₩63,825 | ₩64,402 | ₩63,691 | ₩63,752 | -0.11% | 3.3만 |
|---|
| 2026.04.30 | ₩62,886 | ₩63,846 | ₩62,682 | ₩63,846 | +1.53% | 2.2만 |
|---|
| 2026.04.29 | ₩62,698 | ₩62,752 | ₩62,135 | ₩62,339 | -0.57% | 2.8만 |
|---|
| 2026.04.28 | ₩62,524 | ₩62,779 | ₩62,185 | ₩62,663 | +0.22% | 3만 |
|---|
| 2026.04.27 | ₩63,174 | ₩63,329 | ₩63,007 | ₩63,094 | -0.13% | 1.9만 |
|---|
| 2026.04.24 | ₩63,020 | ₩63,597 | ₩62,430 | ₩63,385 | +0.58% | 2만 |
|---|
| 2026.04.23 | ₩62,846 | ₩62,953 | ₩61,880 | ₩62,276 | -0.91% | 2.8만 |
|---|
| 2026.04.22 | ₩62,846 | ₩63,503 | ₩62,846 | ₩63,396 | +0.87% | 1.1만 |
|---|
| 2026.04.21 | ₩63,060 | ₩63,476 | ₩62,309 | ₩62,350 | -1.13% | 2.6만 |
|---|
| 2026.04.20 | ₩63,221 | ₩63,382 | ₩62,940 | ₩63,208 | -0.02% | 1.7만 |
|---|
| 2026.04.17 | ₩63,127 | ₩64,356 | ₩63,127 | ₩63,669 | +0.86% | 1.4만 |
|---|
| 2026.04.16 | ₩62,202 | ₩62,671 | ₩62,122 | ₩62,356 | +0.25% | 3.1만 |
|---|
| 2026.04.15 | ₩61,330 | ₩62,162 | ₩61,304 | ₩62,095 | +1.25% | 2.6만 |
|---|
| 2026.04.14 | ₩61,505 | ₩62,189 | ₩61,451 | ₩62,162 | +1.07% | 1.4만 |
|---|
| 2026.04.13 | ₩59,895 | ₩61,120 | ₩59,895 | ₩61,116 | +2.04% | 1.9만 |
|---|
| 2026.04.10 | ₩60,901 | ₩60,901 | ₩60,298 | ₩60,378 | -0.86% | 1.9만 |
|---|
| 2026.04.09 | ₩59,708 | ₩60,392 | ₩59,319 | ₩60,237 | +0.89% | 1.7만 |
|---|
| 2026.04.08 | ₩61,008 | ₩61,008 | ₩59,788 | ₩60,338 | -1.10% | 1.4만 |
|---|
| 2026.04.07 | ₩57,119 | ₩57,232 | ₩56,348 | ₩57,232 | +0.20% | 2.5만 |
|---|
| 2026.04.06 | ₩56,864 | ₩57,374 | ₩56,744 | ₩57,025 | +0.28% | 3.2만 |
|---|
| 2026.04.02 | ₩56,368 | ₩56,903 | ₩56,247 | ₩56,750 | +0.68% | 1.7만 |
|---|
| 2026.04.01 | ₩57,119 | ₩57,897 | ₩57,119 | ₩57,300 | +0.32% | 1.4만 |
|---|
| 2026.03.31 | ₩55,094 | ₩56,891 | ₩54,973 | ₩56,824 | +3.14% | 1.9만 |
|---|
| 2026.03.30 | ₩56,019 | ₩56,019 | ₩54,544 | ₩55,027 | -1.77% | 3.2만 |
|---|
| 2026.03.27 | ₩55,429 | ₩55,805 | ₩55,087 | ₩55,307 | -0.22% | 2.6만 |
|---|
| 2026.03.26 | ₩56,221 | ₩56,656 | ₩55,550 | ₩55,624 | -1.06% | 2.5만 |
|---|
| 2026.03.25 | ₩57,910 | ₩57,910 | ₩57,200 | ₩57,542 | -0.64% | 1.8만 |
|---|
| 2026.03.24 | ₩56,314 | ₩57,052 | ₩56,314 | ₩56,715 | +0.71% | 2.8만 |
|---|
| 2026.03.23 | ₩57,294 | ₩58,447 | ₩56,945 | ₩57,477 | +0.32% | 2.3만 |
|---|
| 2026.03.20 | ₩56,864 | ₩57,283 | ₩55,825 | ₩55,845 | -1.79% | 2.2만 |
|---|
| 2026.03.19 | ₩56,717 | ₩57,897 | ₩56,301 | ₩57,794 | +1.90% | 1.9만 |
|---|
| 2026.03.18 | ₩58,138 | ₩58,490 | ₩57,611 | ₩57,611 | -0.91% | 2.5만 |
|---|
| 2026.03.17 | ₩58,541 | ₩58,957 | ₩58,420 | ₩58,487 | -0.09% | 2.1만 |
|---|
| 2026.03.16 | ₩58,239 | ₩58,715 | ₩57,843 | ₩58,130 | -0.19% | 3.9만 |
|---|
| 2026.03.13 | ₩57,843 | ₩57,910 | ₩56,719 | ₩56,809 | -1.79% | 1.1만 |
|---|
| 2026.03.12 | ₩58,219 | ₩58,219 | ₩56,811 | ₩56,931 | -2.21% | 3.6만 |
|---|
| 2026.03.11 | ₩58,796 | ₩58,849 | ₩58,299 | ₩58,849 | +0.09% | 2.5만 |
|---|
| 2026.03.10 | ₩58,259 | ₩59,775 | ₩57,957 | ₩58,501 | +0.41% | 2.3만 |
|---|
| 2026.03.09 | ₩56,643 | ₩58,715 | ₩56,435 | ₩58,581 | +3.42% | 2.5만 |
|---|
| 2026.03.06 | ₩57,039 | ₩57,910 | ₩57,039 | ₩57,403 | +0.64% | 1.9만 |
|---|
| 2026.03.05 | ₩58,407 | ₩58,527 | ₩56,998 | ₩57,910 | -0.85% | 3만 |
|---|
| 2026.03.04 | ₩58,353 | ₩59,775 | ₩57,937 | ₩58,916 | +0.97% | 2.8만 |
|---|
| 2026.03.03 | ₩58,031 | ₩59,024 | ₩56,690 | ₩58,480 | +0.77% | 3.2만 |
|---|
| 2026.03.02 | ₩61,035 | ₩61,605 | ₩60,244 | ₩61,236 | +0.33% | 3.8만 |
|---|
| 2026.02.27 | ₩61,894 | ₩62,437 | ₩61,894 | ₩62,350 | +0.74% | 2.8만 |
|---|
| 2026.02.26 | ₩62,967 | ₩62,967 | ₩61,961 | ₩62,256 | -1.13% | 2.1만 |
|---|
| 2026.02.25 | ₩62,879 | ₩63,355 | ₩62,879 | ₩63,240 | +0.57% | 2.9만 |
|---|
| 2026.02.24 | ₩62,095 | ₩62,739 | ₩62,028 | ₩62,524 | +0.69% | 2.6만 |
|---|
| 2026.02.23 | ₩62,403 | ₩62,859 | ₩61,585 | ₩61,786 | -0.99% | 5.2만 |
|---|
| 2026.02.20 | ₩61,880 | ₩62,496 | ₩60,984 | ₩62,460 | +0.94% | 4만 |
|---|
| 2026.02.19 | ₩60,807 | ₩61,290 | ₩60,807 | ₩61,273 | +0.77% | 1.2만 |
|---|
| 2026.02.18 | ₩61,491 | ₩61,759 | ₩61,109 | ₩61,329 | -0.26% | 1.6만 |
|---|
| 2026.02.17 | ₩60,848 | ₩61,418 | ₩60,848 | ₩61,330 | +0.79% | 2.5만 |
|---|
| 2026.02.13 | ₩61,236 | ₩61,297 | ₩60,522 | ₩61,218 | -0.03% | 2.4만 |
|---|
| 2026.02.12 | ₩62,135 | ₩62,135 | ₩60,754 | ₩60,932 | -1.94% | 1.7만 |
|---|
| 2026.02.11 | ₩61,277 | ₩61,867 | ₩61,250 | ₩61,739 | +0.76% | 2만 |
|---|
| 2026.02.10 | ₩60,687 | ₩61,088 | ₩60,687 | ₩60,774 | +0.14% | 4만 |
|---|
| 2026.02.09 | ₩60,190 | ₩62,122 | ₩60,003 | ₩60,848 | +1.09% | 2.6만 |
|---|
| 2026.02.06 | ₩59,642 | ₩60,365 | ₩59,642 | ₩60,284 | +1.08% | 1.6만 |
|---|
| 2026.02.05 | ₩59,091 | ₩59,520 | ₩58,822 | ₩58,990 | -0.17% | 2.8만 |
|---|
| 2026.02.04 | ₩60,459 | ₩60,459 | ₩58,974 | ₩59,362 | -1.81% | 3.4만 |
|---|
| 2026.02.03 | ₩59,976 | ₩60,110 | ₩59,252 | ₩59,803 | -0.29% | 3.2만 |
|---|
| 2026.02.02 | ₩58,621 | ₩59,741 | ₩58,621 | ₩59,592 | +1.66% | 1.9만 |
|---|
| 2026.01.30 | ₩59,828 | ₩60,096 | ₩59,225 | ₩59,493 | -0.56% | 1.8만 |
|---|
| 2026.01.29 | ₩60,821 | ₩60,821 | ₩59,882 | ₩60,311 | -0.84% | 1.8만 |
|---|
| 2026.01.28 | ₩60,646 | ₩60,848 | ₩60,123 | ₩60,689 | +0.07% | 2.1만 |
|---|
| 2026.01.27 | ₩60,016 | ₩60,386 | ₩59,781 | ₩60,353 | +0.56% | 2.9만 |
|---|
| 2026.01.26 | ₩59,480 | ₩59,600 | ₩59,265 | ₩59,313 | -0.28% | 2.6만 |
|---|
| 2026.01.23 | ₩58,648 | ₩59,332 | ₩58,608 | ₩59,211 | +0.96% | 3.1만 |
|---|
| 2026.01.22 | ₩58,889 | ₩59,265 | ₩58,742 | ₩58,879 | -0.02% | 5.7만 |
|---|
| 2026.01.21 | ₩57,964 | ₩58,847 | ₩57,964 | ₩58,365 | +0.69% | 3.9만 |
|---|
| 2026.01.20 | ₩57,817 | ₩58,232 | ₩57,481 | ₩57,550 | -0.46% | 3.1만 |
|---|
| 2026.01.16 | ₩57,736 | ₩58,380 | ₩57,736 | ₩58,042 | +0.53% | 2.2만 |
|---|
| 2026.01.15 | ₩58,098 | ₩58,621 | ₩58,098 | ₩58,266 | +0.29% | 2.1만 |
|---|
| 2026.01.14 | ₩58,152 | ₩58,326 | ₩57,642 | ₩57,910 | -0.42% | 2만 |
|---|
| 2026.01.13 | ₩58,098 | ₩58,138 | ₩57,674 | ₩57,736 | -0.62% | 6.2만 |
|---|
| 2026.01.12 | ₩57,575 | ₩59,614 | ₩57,575 | ₩58,205 | +1.09% | 3.7만 |
|---|
| 2026.01.09 | ₩57,184 | ₩57,857 | ₩57,184 | ₩57,495 | +0.54% | 3.6만 |
|---|
| 2026.01.08 | ₩57,159 | ₩59,292 | ₩56,931 | ₩57,178 | +0.03% | 3만 |
|---|
| 2026.01.07 | ₩57,186 | ₩57,548 | ₩57,186 | ₩57,338 | +0.27% | 2만 |
|---|
| 2026.01.06 | ₩57,897 | ₩57,897 | ₩57,509 | ₩57,635 | -0.45% | 2만 |
|---|
| 2026.01.05 | ₩57,039 | ₩57,461 | ₩56,931 | ₩57,279 | +0.42% | 5.7만 |
|---|
| 2026.01.02 | ₩56,596 | ₩56,891 | ₩56,469 | ₩56,863 | +0.47% | 3만 |
|---|
| 2025.12.31 | ₩55,805 | ₩56,234 | ₩55,402 | ₩55,630 | -0.31% | 7.9만 |
|---|
| 2025.12.30 | ₩55,724 | ₩56,194 | ₩55,665 | ₩55,781 | +0.10% | 3.2만 |
|---|
| 2025.12.29 | ₩55,563 | ₩57,796 | ₩55,443 | ₩55,630 | +0.12% | 3.7만 |
|---|
| 2025.12.26 | ₩55,630 | ₩56,093 | ₩55,590 | ₩55,833 | +0.36% | 4.2만 |
|---|
| 2025.12.24 | ₩55,456 | ₩55,993 | ₩55,456 | ₩55,539 | +0.15% | 2.1만 |
|---|
| 2025.12.23 | ₩55,081 | ₩55,778 | ₩55,081 | ₩55,516 | +0.79% | 2.7만 |
|---|
| 2025.12.22 | ₩55,174 | ₩55,510 | ₩55,000 | ₩55,215 | +0.07% | 3.9만 |
|---|
| 2025.12.19 | ₩54,719 | ₩57,428 | ₩54,719 | ₩54,991 | +0.50% | 2.9만 |
|---|
| 2025.12.18 | ₩54,209 | ₩54,926 | ₩54,209 | ₩54,503 | +0.54% | 4.9만 |
|---|
| 2025.12.17 | ₩54,611 | ₩54,611 | ₩53,761 | ₩54,076 | -0.98% | 5.5만 |
|---|
| 2025.12.16 | ₩54,209 | ₩54,503 | ₩54,169 | ₩54,370 | +0.30% | 4.8만 |
|---|
| 2025.12.15 | ₩55,322 | ₩55,360 | ₩55,031 | ₩55,073 | -0.45% | 1.7만 |
|---|
| 2025.12.12 | ₩55,939 | ₩55,939 | ₩54,879 | ₩55,014 | -1.65% | 2.5만 |
|---|
| 2025.12.11 | ₩55,335 | ₩55,754 | ₩55,134 | ₩55,523 | +0.34% | 1.8만 |
|---|
| 2025.12.10 | ₩55,604 | ₩55,966 | ₩55,242 | ₩55,657 | +0.10% | 1.7만 |
|---|
| 2025.12.09 | ₩55,362 | ₩55,463 | ₩55,090 | ₩55,255 | -0.19% | 3.6만 |
|---|
| 2025.12.08 | ₩55,805 | ₩55,805 | ₩55,188 | ₩55,335 | -0.84% | 2.8만 |
|---|
| 2025.12.05 | ₩55,832 | ₩56,281 | ₩55,402 | ₩55,470 | -0.65% | 11.5만 |
|---|
| 2025.12.04 | ₩55,550 | ₩55,550 | ₩55,129 | ₩55,188 | -0.65% | 3.5만 |
|---|
| 2025.12.03 | ₩54,826 | ₩55,389 | ₩54,799 | ₩55,255 | +0.78% | 3.2만 |
|---|
| 2025.12.02 | ₩55,161 | ₩55,875 | ₩55,067 | ₩55,212 | +0.09% | 2.8만 |
|---|
| 2025.12.01 | ₩55,007 | ₩55,510 | ₩55,007 | ₩55,160 | +0.28% | 8.9천 |
|---|
| 2025.11.28 | ₩55,094 | ₩55,777 | ₩55,081 | ₩55,282 | +0.34% | 8.7천 |
|---|
| 2025.11.26 | ₩54,920 | ₩55,192 | ₩54,853 | ₩55,067 | +0.27% | 2.7만 |
|---|
| 2025.11.25 | ₩54,745 | ₩54,960 | ₩54,303 | ₩54,716 | -0.05% | 3만 |
|---|
| 2025.11.24 | ₩53,820 | ₩54,719 | ₩53,820 | ₩54,551 | +1.36% | 5만 |
|---|
| 2025.11.21 | ₩53,565 | ₩54,576 | ₩53,565 | ₩53,931 | +0.68% | 2.1만 |
|---|
| 2025.11.20 | ₩55,161 | ₩55,335 | ₩53,941 | ₩53,994 | -2.12% | 3.7만 |
|---|
| 2025.11.19 | ₩54,651 | ₩55,148 | ₩54,309 | ₩54,879 | +0.42% | 4.3만 |
|---|
| 2025.11.18 | ₩54,665 | ₩55,174 | ₩54,571 | ₩54,845 | +0.33% | 2.2만 |
|---|
| 2025.11.17 | ₩55,416 | ₩55,952 | ₩55,228 | ₩55,443 | +0.05% | 3.4만 |
|---|
| 2025.11.14 | ₩55,537 | ₩56,341 | ₩55,443 | ₩56,006 | +0.85% | 1.1만 |
|---|
| 2025.11.13 | ₩56,529 | ₩56,650 | ₩55,791 | ₩56,033 | -0.88% | 1.4만 |
|---|
| 2025.11.12 | ₩56,353 | ₩56,616 | ₩56,207 | ₩56,516 | +0.29% | 1.9만 |
|---|
| 2025.11.11 | ₩56,328 | ₩56,711 | ₩56,308 | ₩56,422 | +0.17% | 1.8만 |
|---|
| 2025.11.10 | ₩56,019 | ₩56,395 | ₩55,791 | ₩56,251 | +0.41% | 2.3만 |
|---|
| 2025.11.07 | ₩55,081 | ₩55,456 | ₩54,833 | ₩55,456 | +0.68% | 2.6만 |
|---|
| 2025.11.06 | ₩55,537 | ₩56,506 | ₩55,483 | ₩55,483 | -0.10% | 5.9만 |
|---|
| 2025.11.05 | ₩55,081 | ₩56,221 | ₩55,081 | ₩56,140 | +1.92% | 3.1만 |
|---|
| 2025.11.04 | ₩55,577 | ₩56,186 | ₩55,389 | ₩55,389 | -0.34% | 2.1만 |
|---|
| 2025.11.03 | ₩56,461 | ₩56,595 | ₩56,167 | ₩56,408 | -0.09% | 1.8만 |
|---|
| 2025.10.31 | ₩56,154 | ₩56,288 | ₩55,990 | ₩56,247 | +0.17% | 1.7만 |
|---|
| 2025.10.30 | ₩56,207 | ₩56,487 | ₩56,180 | ₩56,247 | +0.07% | 2.2만 |
|---|
| 2025.10.29 | ₩56,945 | ₩57,146 | ₩56,623 | ₩56,972 | +0.05% | 2.3만 |
|---|
| 2025.10.28 | ₩56,382 | ₩56,985 | ₩56,368 | ₩56,824 | +0.78% | 5.6만 |
|---|
| 2025.10.27 | ₩56,529 | ₩56,969 | ₩56,516 | ₩56,851 | +0.57% | 4.5만 |
|---|
| 2025.10.24 | ₩56,100 | ₩56,408 | ₩56,100 | ₩56,341 | +0.43% | 3.1만 |
|---|
| 2025.10.23 | ₩55,832 | ₩56,214 | ₩55,727 | ₩56,006 | +0.31% | 3.3만 |
|---|
| 2025.10.22 | ₩55,577 | ₩55,954 | ₩55,262 | ₩55,449 | -0.23% | 4.1만 |
|---|
| 2025.10.21 | ₩55,550 | ₩55,858 | ₩55,389 | ₩55,630 | +0.14% | 3.6만 |
|---|
| 2025.10.20 | ₩55,684 | ₩56,489 | ₩55,684 | ₩55,885 | +0.36% | 2만 |
|---|
| 2025.10.17 | ₩55,255 | ₩55,778 | ₩55,061 | ₩55,295 | +0.07% | 2.6만 |
|---|
| 2025.10.16 | ₩55,362 | ₩56,026 | ₩55,215 | ₩55,555 | +0.35% | 2.5만 |
|---|
| 2025.10.15 | ₩55,818 | ₩55,818 | ₩55,007 | ₩55,188 | -1.13% | 2.8만 |
|---|
| 2025.10.14 | ₩53,941 | ₩54,920 | ₩53,914 | ₩54,370 | +0.80% | 4.1만 |
|---|
| 2025.10.13 | ₩54,611 | ₩55,416 | ₩54,611 | ₩55,014 | +0.74% | 3.2만 |
|---|
| 2025.10.10 | ₩55,335 | ₩55,644 | ₩53,263 | ₩53,498 | -3.32% | 3.6만 |
|---|