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 | ₩64,896 | ₩65,017 | ₩64,668 | ₩64,789 | -0.17% | 2.5만 |
| 2026.10.08 | ₩64,561 | ₩64,762 | ₩63,971 | ₩64,078 | -0.75% | 1.6만 |
| 2026.10.07 | ₩65,218 | ₩66,452 | ₩64,937 | ₩65,123 | -0.15% | 2.1만 |
| 2026.10.06 | ₩66,351 | ₩66,559 | ₩65,929 | ₩65,929 | -0.64% | 3.7만 |
| 2026.10.05 | ₩66,278 | ₩66,600 | ₩65,781 | ₩66,546 | +0.40% | 2.7만 |
| 2026.10.02 | ₩65,446 | ₩65,889 | ₩64,869 | ₩65,591 | +0.22% | 2.9만 |
| 2026.10.01 | ₩64,762 | ₩65,044 | ₩64,038 | ₩64,703 | -0.09% | 3.9만 |
| 2026.09.30 | ₩64,977 | ₩65,084 | ₩64,532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,843 |
| -0.21% |
| 2.8만 |
| 2026.09.29 | ₩64,869 | ₩65,418 | ₩64,869 | ₩65,339 | +0.72% | 3.1만 |
|---|
| 2026.09.28 | ₩64,950 | ₩65,350 | ₩64,588 | ₩65,122 | +0.26% | 2.7만 |
|---|
| 2026.09.25 | ₩65,486 | ₩65,889 | ₩65,272 | ₩65,808 | +0.49% | 2.7만 |
|---|
| 2026.09.24 | ₩65,191 | ₩65,942 | ₩64,802 | ₩65,120 | -0.11% | 3.8만 |
|---|
| 2026.09.23 | ₩66,063 | ₩66,586 | ₩65,084 | ₩65,450 | -0.93% | 3.7만 |
|---|
| 2026.09.22 | ₩66,492 | ₩66,814 | ₩66,115 | ₩66,604 | +0.17% | 3만 |
|---|
| 2026.09.21 | ₩66,559 | ₩67,145 | ₩66,465 | ₩66,979 | +0.63% | 1.1만 |
|---|
| 2026.09.18 | ₩65,213 | ₩65,701 | ₩65,124 | ₩65,701 | +0.75% | 1.9만 |
|---|
| 2026.09.17 | ₩65,165 | ₩65,674 | ₩65,165 | ₩65,429 | +0.41% | 2.6만 |
|---|
| 2026.09.16 | ₩64,588 | ₩65,138 | ₩64,065 | ₩64,340 | -0.38% | 2만 |
|---|
| 2026.09.15 | ₩64,269 | ₩64,456 | ₩63,931 | ₩64,022 | -0.38% | 3.6만 |
|---|
| 2026.09.14 | ₩66,680 | ₩66,680 | ₩64,279 | ₩64,442 | -3.36% | 2.6만 |
|---|
| 2026.09.11 | ₩65,929 | ₩66,251 | ₩65,674 | ₩65,993 | +0.10% | 1.5만 |
|---|
| 2026.09.10 | ₩65,097 | ₩65,594 | ₩65,022 | ₩65,044 | -0.08% | 4.4만 |
|---|
| 2026.09.09 | ₩66,787 | ₩67,214 | ₩66,519 | ₩66,760 | -0.04% | 4만 |
|---|
| 2026.09.08 | ₩66,841 | ₩67,283 | ₩66,801 | ₩66,801 | -0.06% | 3만 |
|---|
| 2026.09.04 | ₩66,076 | ₩67,109 | ₩66,076 | ₩67,106 | +1.56% | 1.9만 |
|---|
| 2026.09.03 | ₩65,500 | ₩66,291 | ₩65,486 | ₩66,291 | +1.21% | 2.1만 |
|---|
| 2026.09.02 | ₩65,325 | ₩65,848 | ₩64,601 | ₩65,684 | +0.55% | 6.9만 |
|---|
| 2026.09.01 | ₩65,325 | ₩65,996 | ₩65,138 | ₩65,328 | +0.00% | 4.2만 |
|---|
| 2026.08.31 | ₩65,712 | ₩65,808 | ₩65,312 | ₩65,540 | -0.26% | 6.5만 |
|---|
| 2026.08.28 | ₩66,653 | ₩66,653 | ₩65,486 | ₩65,760 | -1.34% | 2.8만 |
|---|
| 2026.08.27 | ₩66,318 | ₩66,318 | ₩65,675 | ₩66,224 | -0.14% | 1.2만 |
|---|
| 2026.08.26 | ₩65,768 | ₩65,875 | ₩65,486 | ₩65,686 | -0.12% | 1.8만 |
|---|
| 2026.08.25 | ₩64,977 | ₩65,688 | ₩64,977 | ₩65,666 | +1.06% | 3.5만 |
|---|
| 2026.08.24 | ₩64,749 | ₩65,325 | ₩64,246 | ₩64,400 | -0.54% | 1.8만 |
|---|
| 2026.08.21 | ₩65,272 | ₩65,319 | ₩64,910 | ₩65,165 | -0.16% | 1.6만 |
|---|
| 2026.08.20 | ₩64,588 | ₩64,802 | ₩64,534 | ₩64,742 | +0.24% | 1.9만 |
|---|
| 2026.08.19 | ₩64,836 | ₩65,500 | ₩64,360 | ₩64,574 | -0.40% | 3.1만 |
|---|
| 2026.08.18 | ₩64,668 | ₩64,668 | ₩63,689 | ₩63,904 | -1.18% | 2.8만 |
|---|
| 2026.08.17 | ₩65,500 | ₩66,299 | ₩65,500 | ₩65,688 | +0.29% | 3.4만 |
|---|
| 2026.08.14 | ₩65,634 | ₩65,634 | ₩65,057 | ₩65,207 | -0.65% | 1.1만 |
|---|
| 2026.08.13 | ₩65,238 | ₩65,701 | ₩65,238 | ₩65,446 | +0.32% | 1.4만 |
|---|
| 2026.08.12 | ₩65,144 | ₩65,205 | ₩64,757 | ₩64,869 | -0.42% | 3.2만 |
|---|
| 2026.08.11 | ₩64,092 | ₩64,505 | ₩63,931 | ₩64,289 | +0.31% | 3.1만 |
|---|
| 2026.08.10 | ₩63,830 | ₩64,199 | ₩63,723 | ₩63,995 | +0.26% | 4만 |
|---|
| 2026.08.07 | ₩64,336 | ₩64,387 | ₩63,931 | ₩64,279 | -0.09% | 1.5만 |
|---|
| 2026.08.06 | ₩63,595 | ₩64,211 | ₩63,595 | ₩63,748 | +0.24% | 2.3만 |
|---|
| 2026.08.05 | ₩64,065 | ₩64,474 | ₩64,065 | ₩64,152 | +0.14% | 2.2만 |
|---|
| 2026.08.04 | ₩63,810 | ₩64,440 | ₩63,810 | ₩64,387 | +0.90% | 1.6만 |
|---|
| 2026.08.03 | ₩61,141 | ₩62,670 | ₩61,141 | ₩62,592 | +2.37% | 4.2만 |
|---|
| 2026.07.31 | ₩61,430 | ₩62,080 | ₩61,430 | ₩61,827 | +0.65% | 1.5만 |
|---|
| 2026.07.30 | ₩60,873 | ₩61,678 | ₩60,873 | ₩61,629 | +1.24% | 3.5만 |
|---|
| 2026.07.29 | ₩60,162 | ₩60,966 | ₩59,462 | ₩59,639 | -0.87% | 5.6만 |
|---|
| 2026.07.28 | ₩60,350 | ₩61,088 | ₩60,256 | ₩60,755 | +0.67% | 2.8만 |
|---|
| 2026.07.27 | ₩62,147 | ₩62,214 | ₩61,316 | ₩61,900 | -0.40% | 1.9만 |
|---|
| 2026.07.24 | ₩62,228 | ₩62,362 | ₩61,617 | ₩61,624 | -0.97% | 1.9만 |
|---|
| 2026.07.23 | ₩62,187 | ₩62,804 | ₩62,187 | ₩62,590 | +0.65% | 1.7만 |
|---|
| 2026.07.22 | ₩62,429 | ₩63,233 | ₩62,429 | ₩63,083 | +1.05% | 2.7만 |
|---|
| 2026.07.21 | ₩63,260 | ₩63,408 | ₩62,751 | ₩63,071 | -0.30% | 2.7만 |
|---|
| 2026.07.20 | ₩60,752 | ₩61,761 | ₩60,752 | ₩61,436 | +1.13% | 4.2만 |
|---|
| 2026.07.17 | ₩60,618 | ₩61,892 | ₩60,229 | ₩61,603 | +1.62% | 2.1만 |
|---|
| 2026.07.16 | ₩62,388 | ₩62,663 | ₩62,026 | ₩62,237 | -0.24% | 3.2만 |
|---|
| 2026.07.15 | ₩63,059 | ₩64,172 | ₩62,616 | ₩63,342 | +0.45% | 2.3만 |
|---|
| 2026.07.14 | ₩63,253 | ₩63,849 | ₩63,253 | ₩63,621 | +0.58% | 1.7만 |
|---|
| 2026.07.13 | ₩63,207 | ₩63,287 | ₩62,697 | ₩62,724 | -0.76% | 1.3만 |
|---|
| 2026.07.10 | ₩64,199 | ₩64,937 | ₩64,199 | ₩64,895 | +1.08% | 1.1만 |
|---|
| 2026.07.09 | ₩64,414 | ₩64,628 | ₩63,904 | ₩64,466 | +0.08% | 3.7만 |
|---|
| 2026.07.08 | ₩63,453 | ₩63,917 | ₩62,858 | ₩63,869 | +0.66% | 4만 |
|---|
| 2026.07.07 | ₩63,864 | ₩64,092 | ₩63,307 | ₩63,595 | -0.42% | 4만 |
|---|
| 2026.07.06 | ₩64,829 | ₩65,594 | ₩64,829 | ₩65,399 | +0.88% | 3만 |
|---|
| 2026.07.02 | ₩64,776 | ₩64,776 | ₩62,979 | ₩63,602 | -1.81% | 4.7만 |
|---|
| 2026.07.01 | ₩64,241 | ₩64,588 | ₩64,092 | ₩64,226 | -0.02% | 1.8만 |
|---|
| 2026.06.30 | ₩64,092 | ₩65,688 | ₩64,092 | ₩65,553 | +2.28% | 1.6만 |
|---|
| 2026.06.29 | ₩63,609 | ₩64,695 | ₩63,569 | ₩64,623 | +1.59% | 3.5만 |
|---|
| 2026.06.26 | ₩63,381 | ₩64,829 | ₩63,381 | ₩64,346 | +1.52% | 3.9만 |
|---|
| 2026.06.25 | ₩65,983 | ₩65,983 | ₩64,467 | ₩64,946 | -1.57% | 3.8만 |
|---|
| 2026.06.24 | ₩64,977 | ₩65,017 | ₩64,078 | ₩64,659 | -0.49% | 2.6만 |
|---|
| 2026.06.23 | ₩65,151 | ₩65,513 | ₩64,628 | ₩64,739 | -0.63% | 3.9만 |
|---|
| 2026.06.22 | ₩68,665 | ₩68,665 | ₩68,088 | ₩68,356 | -0.45% | 2.6만 |
|---|
| 2026.06.18 | ₩68,102 | ₩68,611 | ₩67,900 | ₩68,289 | +0.28% | 2.8만 |
|---|
| 2026.06.17 | ₩68,128 | ₩68,128 | ₩66,425 | ₩66,518 | -2.36% | 4.2만 |
|---|
| 2026.06.16 | ₩68,195 | ₩68,209 | ₩66,760 | ₩66,838 | -1.99% | 1.9만 |
|---|
| 2026.06.15 | ₩67,632 | ₩68,289 | ₩67,632 | ₩68,115 | +0.71% | 2.5만 |
|---|
| 2026.06.12 | ₩66,050 | ₩66,358 | ₩65,875 | ₩66,212 | +0.25% | 1.8만 |
|---|
| 2026.06.11 | ₩64,186 | ₩65,916 | ₩63,448 | ₩65,875 | +2.63% | 4.6만 |
|---|
| 2026.06.10 | ₩64,333 | ₩64,427 | ₩63,408 | ₩63,456 | -1.36% | 1.9만 |
|---|
| 2026.06.09 | ₩64,507 | ₩64,970 | ₩62,630 | ₩63,743 | -1.19% | 4.9만 |
|---|
| 2026.06.08 | ₩64,990 | ₩64,990 | ₩63,856 | ₩64,132 | -1.32% | 1.8만 |
|---|
| 2026.06.05 | ₩64,346 | ₩64,695 | ₩63,173 | ₩63,267 | -1.68% | 1.8만 |
|---|
| 2026.06.04 | ₩66,197 | ₩67,163 | ₩66,197 | ₩66,948 | +1.13% | 2.4만 |
|---|
| 2026.06.03 | ₩67,525 | ₩67,666 | ₩67,056 | ₩67,238 | -0.43% | 1.8만 |
|---|
| 2026.06.02 | ₩67,994 | ₩68,584 | ₩67,900 | ₩68,370 | +0.55% | 1.5만 |
|---|
| 2026.06.01 | ₩67,726 | ₩68,088 | ₩66,881 | ₩67,833 | +0.16% | 1.4만 |
|---|
| 2026.05.29 | ₩66,868 | ₩66,868 | ₩66,331 | ₩66,632 | -0.35% | 2.8만 |
|---|
| 2026.05.28 | ₩65,741 | ₩67,002 | ₩65,500 | ₩66,692 | +1.45% | 1.9만 |
|---|
| 2026.05.27 | ₩67,176 | ₩67,176 | ₩65,958 | ₩66,514 | -0.99% | 4.7만 |
|---|
| 2026.05.26 | ₩66,693 | ₩67,165 | ₩66,425 | ₩67,037 | +0.51% | 3.1만 |
|---|
| 2026.05.22 | ₩64,414 | ₩65,165 | ₩64,414 | ₩64,754 | +0.53% | 1.6만 |
|---|
| 2026.05.21 | ₩63,166 | ₩64,796 | ₩63,166 | ₩64,439 | +2.01% | 1.9만 |
|---|
| 2026.05.20 | ₩62,804 | ₩64,165 | ₩62,804 | ₩64,062 | +2.00% | 8천 |
|---|
| 2026.05.19 | ₩62,697 | ₩63,609 | ₩62,348 | ₩63,118 | +0.67% | 3.2만 |
|---|
| 2026.05.18 | ₩64,615 | ₩64,615 | ₩63,126 | ₩63,622 | -1.54% | 1.5만 |
|---|
| 2026.05.15 | ₩63,850 | ₩64,293 | ₩63,636 | ₩63,864 | +0.02% | 2.6만 |
|---|
| 2026.05.14 | ₩65,795 | ₩66,412 | ₩65,634 | ₩65,967 | +0.26% | 1.5만 |
|---|
| 2026.05.13 | ₩65,902 | ₩66,264 | ₩65,755 | ₩65,977 | +0.11% | 2.4만 |
|---|
| 2026.05.12 | ₩64,668 | ₩65,339 | ₩63,931 | ₩64,776 | +0.17% | 3.3만 |
|---|
| 2026.05.11 | ₩66,586 | ₩67,163 | ₩66,586 | ₩66,912 | +0.49% | 2.1만 |
|---|
| 2026.05.08 | ₩66,345 | ₩67,203 | ₩66,345 | ₩66,858 | +0.77% | 1.6만 |
|---|
| 2026.05.07 | ₩66,398 | ₩66,586 | ₩65,419 | ₩65,433 | -1.45% | 2.1만 |
|---|
| 2026.05.06 | ₩66,385 | ₩66,439 | ₩65,795 | ₩66,144 | -0.36% | 2만 |
|---|
| 2026.05.05 | ₩64,346 | ₩65,004 | ₩64,346 | ₩64,643 | +0.46% | 1.8만 |
|---|
| 2026.05.04 | ₩64,092 | ₩64,266 | ₩63,260 | ₩63,526 | -0.88% | 1.9만 |
|---|
| 2026.05.01 | ₩63,823 | ₩64,400 | ₩63,689 | ₩63,751 | -0.11% | 3.3만 |
|---|
| 2026.04.30 | ₩62,885 | ₩63,845 | ₩62,681 | ₩63,845 | +1.53% | 2.2만 |
|---|
| 2026.04.29 | ₩62,697 | ₩62,751 | ₩62,134 | ₩62,337 | -0.57% | 2.8만 |
|---|
| 2026.04.28 | ₩62,523 | ₩62,777 | ₩62,183 | ₩62,662 | +0.22% | 3만 |
|---|
| 2026.04.27 | ₩63,173 | ₩63,327 | ₩63,005 | ₩63,093 | -0.13% | 1.9만 |
|---|
| 2026.04.24 | ₩63,019 | ₩63,595 | ₩62,429 | ₩63,384 | +0.58% | 2만 |
|---|
| 2026.04.23 | ₩62,844 | ₩62,952 | ₩61,879 | ₩62,274 | -0.91% | 2.8만 |
|---|
| 2026.04.22 | ₩62,844 | ₩63,502 | ₩62,844 | ₩63,394 | +0.87% | 1.1만 |
|---|
| 2026.04.21 | ₩63,059 | ₩63,475 | ₩62,308 | ₩62,348 | -1.13% | 2.6만 |
|---|
| 2026.04.20 | ₩63,220 | ₩63,381 | ₩62,938 | ₩63,207 | -0.02% | 1.7만 |
|---|
| 2026.04.17 | ₩63,126 | ₩64,355 | ₩63,126 | ₩63,668 | +0.86% | 1.4만 |
|---|
| 2026.04.16 | ₩62,201 | ₩62,670 | ₩62,120 | ₩62,355 | +0.25% | 3.1만 |
|---|
| 2026.04.15 | ₩61,329 | ₩62,160 | ₩61,302 | ₩62,093 | +1.25% | 2.6만 |
|---|
| 2026.04.14 | ₩61,503 | ₩62,187 | ₩61,450 | ₩62,160 | +1.07% | 1.4만 |
|---|
| 2026.04.13 | ₩59,894 | ₩61,118 | ₩59,894 | ₩61,114 | +2.04% | 1.9만 |
|---|
| 2026.04.10 | ₩60,900 | ₩60,900 | ₩60,296 | ₩60,377 | -0.86% | 1.9만 |
|---|
| 2026.04.09 | ₩59,706 | ₩60,390 | ₩59,317 | ₩60,236 | +0.89% | 1.7만 |
|---|
| 2026.04.08 | ₩61,007 | ₩61,007 | ₩59,787 | ₩60,337 | -1.10% | 1.4만 |
|---|
| 2026.04.07 | ₩57,118 | ₩57,231 | ₩56,347 | ₩57,231 | +0.20% | 2.5만 |
|---|
| 2026.04.06 | ₩56,863 | ₩57,373 | ₩56,742 | ₩57,024 | +0.28% | 3.2만 |
|---|
| 2026.04.02 | ₩56,367 | ₩56,902 | ₩56,246 | ₩56,749 | +0.68% | 1.7만 |
|---|
| 2026.04.01 | ₩57,118 | ₩57,896 | ₩57,118 | ₩57,299 | +0.32% | 1.4만 |
|---|
| 2026.03.31 | ₩55,093 | ₩56,890 | ₩54,972 | ₩56,823 | +3.14% | 1.9만 |
|---|
| 2026.03.30 | ₩56,018 | ₩56,018 | ₩54,543 | ₩55,026 | -1.77% | 3.2만 |
|---|
| 2026.03.27 | ₩55,428 | ₩55,804 | ₩55,086 | ₩55,306 | -0.22% | 2.6만 |
|---|
| 2026.03.26 | ₩56,219 | ₩56,655 | ₩55,549 | ₩55,623 | -1.06% | 2.5만 |
|---|
| 2026.03.25 | ₩57,909 | ₩57,909 | ₩57,198 | ₩57,540 | -0.64% | 1.8만 |
|---|
| 2026.03.24 | ₩56,313 | ₩57,051 | ₩56,313 | ₩56,714 | +0.71% | 2.8만 |
|---|
| 2026.03.23 | ₩57,292 | ₩58,446 | ₩56,944 | ₩57,476 | +0.32% | 2.3만 |
|---|
| 2026.03.20 | ₩56,863 | ₩57,281 | ₩55,824 | ₩55,844 | -1.79% | 2.2만 |
|---|
| 2026.03.19 | ₩56,716 | ₩57,896 | ₩56,300 | ₩57,792 | +1.90% | 1.9만 |
|---|
| 2026.03.18 | ₩58,137 | ₩58,488 | ₩57,610 | ₩57,610 | -0.91% | 2.5만 |
|---|
| 2026.03.17 | ₩58,539 | ₩58,955 | ₩58,419 | ₩58,486 | -0.09% | 2.1만 |
|---|
| 2026.03.16 | ₩58,238 | ₩58,714 | ₩57,842 | ₩58,129 | -0.19% | 3.9만 |
|---|
| 2026.03.13 | ₩57,842 | ₩57,909 | ₩56,718 | ₩56,808 | -1.79% | 1.1만 |
|---|
| 2026.03.12 | ₩58,218 | ₩58,218 | ₩56,809 | ₩56,930 | -2.21% | 3.6만 |
|---|
| 2026.03.11 | ₩58,794 | ₩58,848 | ₩58,298 | ₩58,848 | +0.09% | 2.5만 |
|---|
| 2026.03.10 | ₩58,258 | ₩59,773 | ₩57,956 | ₩58,499 | +0.41% | 2.3만 |
|---|
| 2026.03.09 | ₩56,642 | ₩58,714 | ₩56,434 | ₩58,580 | +3.42% | 2.5만 |
|---|
| 2026.03.06 | ₩57,037 | ₩57,909 | ₩57,037 | ₩57,402 | +0.64% | 1.9만 |
|---|
| 2026.03.05 | ₩58,405 | ₩58,526 | ₩56,997 | ₩57,909 | -0.85% | 3만 |
|---|
| 2026.03.04 | ₩58,352 | ₩59,773 | ₩57,936 | ₩58,915 | +0.97% | 2.8만 |
|---|
| 2026.03.03 | ₩58,030 | ₩59,022 | ₩56,689 | ₩58,479 | +0.77% | 3.2만 |
|---|
| 2026.03.02 | ₩61,034 | ₩61,604 | ₩60,243 | ₩61,235 | +0.33% | 3.8만 |
|---|
| 2026.02.27 | ₩61,892 | ₩62,435 | ₩61,892 | ₩62,348 | +0.74% | 2.8만 |
|---|
| 2026.02.26 | ₩62,965 | ₩62,965 | ₩61,959 | ₩62,254 | -1.13% | 2.1만 |
|---|
| 2026.02.25 | ₩62,878 | ₩63,354 | ₩62,878 | ₩63,239 | +0.57% | 2.9만 |
|---|
| 2026.02.24 | ₩62,093 | ₩62,737 | ₩62,026 | ₩62,523 | +0.69% | 2.6만 |
|---|
| 2026.02.23 | ₩62,402 | ₩62,858 | ₩61,584 | ₩61,785 | -0.99% | 5.2만 |
|---|
| 2026.02.20 | ₩61,879 | ₩62,494 | ₩60,983 | ₩62,458 | +0.94% | 4만 |
|---|
| 2026.02.19 | ₩60,806 | ₩61,289 | ₩60,806 | ₩61,271 | +0.77% | 1.2만 |
|---|
| 2026.02.18 | ₩61,490 | ₩61,758 | ₩61,108 | ₩61,328 | -0.26% | 1.6만 |
|---|
| 2026.02.17 | ₩60,846 | ₩61,416 | ₩60,846 | ₩61,329 | +0.79% | 2.5만 |
|---|
| 2026.02.13 | ₩61,235 | ₩61,295 | ₩60,520 | ₩61,216 | -0.03% | 2.4만 |
|---|
| 2026.02.12 | ₩62,134 | ₩62,134 | ₩60,752 | ₩60,931 | -1.94% | 1.7만 |
|---|
| 2026.02.11 | ₩61,275 | ₩61,865 | ₩61,248 | ₩61,738 | +0.76% | 2만 |
|---|
| 2026.02.10 | ₩60,685 | ₩61,086 | ₩60,685 | ₩60,772 | +0.14% | 4만 |
|---|
| 2026.02.09 | ₩60,189 | ₩62,120 | ₩60,001 | ₩60,846 | +1.09% | 2.6만 |
|---|
| 2026.02.06 | ₩59,641 | ₩60,363 | ₩59,641 | ₩60,283 | +1.08% | 1.6만 |
|---|
| 2026.02.05 | ₩59,089 | ₩59,518 | ₩58,821 | ₩58,989 | -0.17% | 2.8만 |
|---|
| 2026.02.04 | ₩60,457 | ₩60,457 | ₩58,973 | ₩59,360 | -1.81% | 3.4만 |
|---|
| 2026.02.03 | ₩59,974 | ₩60,109 | ₩59,250 | ₩59,801 | -0.29% | 3.2만 |
|---|
| 2026.02.02 | ₩58,620 | ₩59,740 | ₩58,620 | ₩59,591 | +1.66% | 1.9만 |
|---|
| 2026.01.30 | ₩59,827 | ₩60,095 | ₩59,223 | ₩59,492 | -0.56% | 1.8만 |
|---|
| 2026.01.29 | ₩60,819 | ₩60,819 | ₩59,881 | ₩60,310 | -0.84% | 1.8만 |
|---|
| 2026.01.28 | ₩60,645 | ₩60,846 | ₩60,122 | ₩60,688 | +0.07% | 2.1만 |
|---|
| 2026.01.27 | ₩60,015 | ₩60,385 | ₩59,780 | ₩60,351 | +0.56% | 2.9만 |
|---|
| 2026.01.26 | ₩59,478 | ₩59,599 | ₩59,264 | ₩59,312 | -0.28% | 2.6만 |
|---|
| 2026.01.23 | ₩58,647 | ₩59,331 | ₩58,607 | ₩59,210 | +0.96% | 3.1만 |
|---|
| 2026.01.22 | ₩58,888 | ₩59,264 | ₩58,741 | ₩58,877 | -0.02% | 5.7만 |
|---|
| 2026.01.21 | ₩57,963 | ₩58,845 | ₩57,963 | ₩58,364 | +0.69% | 3.9만 |
|---|
| 2026.01.20 | ₩57,815 | ₩58,231 | ₩57,480 | ₩57,548 | -0.46% | 3.1만 |
|---|
| 2026.01.16 | ₩57,735 | ₩58,379 | ₩57,735 | ₩58,041 | +0.53% | 2.2만 |
|---|
| 2026.01.15 | ₩58,097 | ₩58,620 | ₩58,097 | ₩58,265 | +0.29% | 2.1만 |
|---|
| 2026.01.14 | ₩58,151 | ₩58,325 | ₩57,641 | ₩57,909 | -0.42% | 2만 |
|---|
| 2026.01.13 | ₩58,097 | ₩58,137 | ₩57,673 | ₩57,735 | -0.62% | 6.2만 |
|---|
| 2026.01.12 | ₩57,574 | ₩59,612 | ₩57,574 | ₩58,204 | +1.09% | 3.7만 |
|---|
| 2026.01.09 | ₩57,182 | ₩57,855 | ₩57,182 | ₩57,493 | +0.54% | 3.6만 |
|---|
| 2026.01.08 | ₩57,158 | ₩59,290 | ₩56,930 | ₩57,177 | +0.03% | 3만 |
|---|
| 2026.01.07 | ₩57,185 | ₩57,547 | ₩57,185 | ₩57,336 | +0.27% | 2만 |
|---|
| 2026.01.06 | ₩57,896 | ₩57,896 | ₩57,508 | ₩57,634 | -0.45% | 2만 |
|---|
| 2026.01.05 | ₩57,037 | ₩57,460 | ₩56,930 | ₩57,277 | +0.42% | 5.7만 |
|---|
| 2026.01.02 | ₩56,595 | ₩56,890 | ₩56,467 | ₩56,862 | +0.47% | 3만 |
|---|
| 2025.12.31 | ₩55,804 | ₩56,233 | ₩55,401 | ₩55,629 | -0.31% | 7.9만 |
|---|
| 2025.12.30 | ₩55,723 | ₩56,193 | ₩55,664 | ₩55,779 | +0.10% | 3.2만 |
|---|
| 2025.12.29 | ₩55,562 | ₩57,795 | ₩55,441 | ₩55,629 | +0.12% | 3.7만 |
|---|
| 2025.12.26 | ₩55,629 | ₩56,092 | ₩55,589 | ₩55,832 | +0.36% | 4.2만 |
|---|
| 2025.12.24 | ₩55,455 | ₩55,991 | ₩55,455 | ₩55,538 | +0.15% | 2.1만 |
|---|
| 2025.12.23 | ₩55,079 | ₩55,777 | ₩55,079 | ₩55,515 | +0.79% | 2.7만 |
|---|
| 2025.12.22 | ₩55,173 | ₩55,509 | ₩54,999 | ₩55,213 | +0.07% | 3.9만 |
|---|
| 2025.12.19 | ₩54,717 | ₩57,426 | ₩54,717 | ₩54,990 | +0.50% | 2.9만 |
|---|
| 2025.12.18 | ₩54,208 | ₩54,925 | ₩54,208 | ₩54,501 | +0.54% | 4.9만 |
|---|
| 2025.12.17 | ₩54,610 | ₩54,610 | ₩53,760 | ₩54,075 | -0.98% | 5.5만 |
|---|
| 2025.12.16 | ₩54,208 | ₩54,501 | ₩54,167 | ₩54,369 | +0.30% | 4.8만 |
|---|
| 2025.12.15 | ₩55,321 | ₩55,358 | ₩55,030 | ₩55,071 | -0.45% | 1.7만 |
|---|
| 2025.12.12 | ₩55,938 | ₩55,938 | ₩54,878 | ₩55,012 | -1.65% | 2.5만 |
|---|
| 2025.12.11 | ₩55,334 | ₩55,753 | ₩55,133 | ₩55,522 | +0.34% | 1.8만 |
|---|
| 2025.12.10 | ₩55,602 | ₩55,965 | ₩55,240 | ₩55,656 | +0.10% | 1.7만 |
|---|
| 2025.12.09 | ₩55,361 | ₩55,462 | ₩55,089 | ₩55,254 | -0.19% | 3.6만 |
|---|
| 2025.12.08 | ₩55,804 | ₩55,804 | ₩55,187 | ₩55,334 | -0.84% | 2.8만 |
|---|
| 2025.12.05 | ₩55,830 | ₩56,280 | ₩55,401 | ₩55,468 | -0.65% | 11.5만 |
|---|
| 2025.12.04 | ₩55,549 | ₩55,549 | ₩55,128 | ₩55,187 | -0.65% | 3.5만 |
|---|
| 2025.12.03 | ₩54,825 | ₩55,388 | ₩54,798 | ₩55,254 | +0.78% | 3.2만 |
|---|
| 2025.12.02 | ₩55,160 | ₩55,873 | ₩55,066 | ₩55,211 | +0.09% | 2.8만 |
|---|
| 2025.12.01 | ₩55,006 | ₩55,509 | ₩55,006 | ₩55,159 | +0.28% | 8.9천 |
|---|
| 2025.11.28 | ₩55,093 | ₩55,775 | ₩55,079 | ₩55,281 | +0.34% | 8.7천 |
|---|
| 2025.11.26 | ₩54,918 | ₩55,191 | ₩54,851 | ₩55,066 | +0.27% | 2.7만 |
|---|
| 2025.11.25 | ₩54,744 | ₩54,959 | ₩54,302 | ₩54,715 | -0.05% | 3만 |
|---|
| 2025.11.24 | ₩53,819 | ₩54,717 | ₩53,819 | ₩54,550 | +1.36% | 5만 |
|---|
| 2025.11.21 | ₩53,564 | ₩54,575 | ₩53,564 | ₩53,930 | +0.68% | 2.1만 |
|---|
| 2025.11.20 | ₩55,160 | ₩55,334 | ₩53,939 | ₩53,993 | -2.12% | 3.7만 |
|---|
| 2025.11.19 | ₩54,650 | ₩55,146 | ₩54,308 | ₩54,878 | +0.42% | 4.3만 |
|---|
| 2025.11.18 | ₩54,664 | ₩55,173 | ₩54,570 | ₩54,843 | +0.33% | 2.2만 |
|---|
| 2025.11.17 | ₩55,415 | ₩55,951 | ₩55,227 | ₩55,441 | +0.05% | 3.4만 |
|---|
| 2025.11.14 | ₩55,535 | ₩56,340 | ₩55,441 | ₩56,005 | +0.85% | 1.1만 |
|---|
| 2025.11.13 | ₩56,528 | ₩56,648 | ₩55,790 | ₩56,032 | -0.88% | 1.4만 |
|---|
| 2025.11.12 | ₩56,352 | ₩56,615 | ₩56,206 | ₩56,514 | +0.29% | 1.9만 |
|---|
| 2025.11.11 | ₩56,327 | ₩56,710 | ₩56,307 | ₩56,420 | +0.17% | 1.8만 |
|---|
| 2025.11.10 | ₩56,018 | ₩56,394 | ₩55,790 | ₩56,250 | +0.41% | 2.3만 |
|---|
| 2025.11.07 | ₩55,079 | ₩55,455 | ₩54,831 | ₩55,455 | +0.68% | 2.6만 |
|---|
| 2025.11.06 | ₩55,535 | ₩56,505 | ₩55,482 | ₩55,482 | -0.10% | 5.9만 |
|---|
| 2025.11.05 | ₩55,079 | ₩56,219 | ₩55,079 | ₩56,139 | +1.92% | 3.1만 |
|---|
| 2025.11.04 | ₩55,576 | ₩56,184 | ₩55,388 | ₩55,388 | -0.34% | 2.1만 |
|---|
| 2025.11.03 | ₩56,459 | ₩56,594 | ₩56,166 | ₩56,407 | -0.09% | 1.8만 |
|---|
| 2025.10.31 | ₩56,152 | ₩56,286 | ₩55,989 | ₩56,246 | +0.17% | 1.7만 |
|---|
| 2025.10.30 | ₩56,206 | ₩56,486 | ₩56,179 | ₩56,246 | +0.07% | 2.2만 |
|---|
| 2025.10.29 | ₩56,944 | ₩57,145 | ₩56,622 | ₩56,970 | +0.05% | 2.3만 |
|---|
| 2025.10.28 | ₩56,380 | ₩56,984 | ₩56,367 | ₩56,823 | +0.78% | 5.6만 |
|---|
| 2025.10.27 | ₩56,528 | ₩56,968 | ₩56,514 | ₩56,850 | +0.57% | 4.5만 |
|---|
| 2025.10.24 | ₩56,099 | ₩56,407 | ₩56,099 | ₩56,340 | +0.43% | 3.1만 |
|---|
| 2025.10.23 | ₩55,830 | ₩56,213 | ₩55,726 | ₩56,005 | +0.31% | 3.3만 |
|---|
| 2025.10.22 | ₩55,576 | ₩55,952 | ₩55,260 | ₩55,448 | -0.23% | 4.1만 |
|---|
| 2025.10.21 | ₩55,549 | ₩55,857 | ₩55,388 | ₩55,629 | +0.14% | 3.6만 |
|---|
| 2025.10.20 | ₩55,683 | ₩56,488 | ₩55,683 | ₩55,884 | +0.36% | 2만 |
|---|
| 2025.10.17 | ₩55,254 | ₩55,777 | ₩55,059 | ₩55,294 | +0.07% | 2.6만 |
|---|
| 2025.10.16 | ₩55,361 | ₩56,025 | ₩55,213 | ₩55,554 | +0.35% | 2.5만 |
|---|
| 2025.10.15 | ₩55,817 | ₩55,817 | ₩55,006 | ₩55,187 | -1.13% | 2.8만 |
|---|
| 2025.10.14 | ₩53,939 | ₩54,918 | ₩53,913 | ₩54,369 | +0.80% | 4.1만 |
|---|
| 2025.10.13 | ₩54,610 | ₩55,415 | ₩54,610 | ₩55,012 | +0.74% | 3.2만 |
|---|
| 2025.10.10 | ₩55,334 | ₩55,643 | ₩53,262 | ₩53,497 | -3.32% | 3.6만 |
|---|