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 | ₩64,844 | ₩64,964 | ₩64,616 | ₩64,736 | -0.17% | 2.5만 |
| 2026.10.08 | ₩64,509 | ₩64,710 | ₩63,919 | ₩64,026 | -0.75% | 1.6만 |
| 2026.10.07 | ₩65,165 | ₩66,398 | ₩64,884 | ₩65,070 | -0.15% | 2.1만 |
| 2026.10.06 | ₩66,297 | ₩66,505 | ₩65,875 | ₩65,875 | -0.64% | 3.7만 |
| 2026.10.05 | ₩66,224 | ₩66,545 | ₩65,728 | ₩66,492 | +0.40% | 2.7만 |
| 2026.10.02 | ₩65,393 | ₩65,835 | ₩64,817 | ₩65,538 | +0.22% | 2.9만 |
| 2026.10.01 | ₩64,710 | ₩64,991 | ₩63,986 | ₩64,651 | -0.09% | 3.9만 |
| 2026.09.30 | ₩64,924 | ₩65,031 | ₩64,479 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,790 |
| -0.21% |
| 2.8만 |
| 2026.09.29 | ₩64,817 | ₩65,365 | ₩64,817 | ₩65,286 | +0.72% | 3.1만 |
|---|
| 2026.09.28 | ₩64,897 | ₩65,296 | ₩64,535 | ₩65,069 | +0.26% | 2.7만 |
|---|
| 2026.09.25 | ₩65,433 | ₩65,835 | ₩65,219 | ₩65,755 | +0.49% | 2.7만 |
|---|
| 2026.09.24 | ₩65,138 | ₩65,889 | ₩64,750 | ₩65,067 | -0.11% | 3.8만 |
|---|
| 2026.09.23 | ₩66,009 | ₩66,532 | ₩65,031 | ₩65,397 | -0.93% | 3.7만 |
|---|
| 2026.09.22 | ₩66,438 | ₩66,760 | ₩66,062 | ₩66,549 | +0.17% | 3만 |
|---|
| 2026.09.21 | ₩66,505 | ₩67,091 | ₩66,411 | ₩66,925 | +0.63% | 1.1만 |
|---|
| 2026.09.18 | ₩65,160 | ₩65,648 | ₩65,071 | ₩65,648 | +0.75% | 1.9만 |
|---|
| 2026.09.17 | ₩65,112 | ₩65,621 | ₩65,112 | ₩65,376 | +0.41% | 2.6만 |
|---|
| 2026.09.16 | ₩64,535 | ₩65,085 | ₩64,013 | ₩64,287 | -0.38% | 2만 |
|---|
| 2026.09.15 | ₩64,216 | ₩64,404 | ₩63,879 | ₩63,970 | -0.38% | 3.6만 |
|---|
| 2026.09.14 | ₩66,626 | ₩66,626 | ₩64,227 | ₩64,389 | -3.36% | 2.6만 |
|---|
| 2026.09.11 | ₩65,875 | ₩66,197 | ₩65,621 | ₩65,940 | +0.10% | 1.5만 |
|---|
| 2026.09.10 | ₩65,045 | ₩65,540 | ₩64,970 | ₩64,991 | -0.08% | 4.4만 |
|---|
| 2026.09.09 | ₩66,733 | ₩67,159 | ₩66,465 | ₩66,706 | -0.04% | 4만 |
|---|
| 2026.09.08 | ₩66,787 | ₩67,229 | ₩66,746 | ₩66,746 | -0.06% | 3만 |
|---|
| 2026.09.04 | ₩66,023 | ₩67,055 | ₩66,023 | ₩67,052 | +1.56% | 1.9만 |
|---|
| 2026.09.03 | ₩65,447 | ₩66,237 | ₩65,433 | ₩66,237 | +1.21% | 2.1만 |
|---|
| 2026.09.02 | ₩65,272 | ₩65,795 | ₩64,549 | ₩65,630 | +0.55% | 6.9만 |
|---|
| 2026.09.01 | ₩65,272 | ₩65,942 | ₩65,085 | ₩65,275 | +0.00% | 4.2만 |
|---|
| 2026.08.31 | ₩65,658 | ₩65,755 | ₩65,259 | ₩65,487 | -0.26% | 6.5만 |
|---|
| 2026.08.28 | ₩66,599 | ₩66,599 | ₩65,433 | ₩65,707 | -1.34% | 2.8만 |
|---|
| 2026.08.27 | ₩66,264 | ₩66,264 | ₩65,622 | ₩66,170 | -0.14% | 1.2만 |
|---|
| 2026.08.26 | ₩65,715 | ₩65,822 | ₩65,433 | ₩65,633 | -0.12% | 1.8만 |
|---|
| 2026.08.25 | ₩64,924 | ₩65,634 | ₩64,924 | ₩65,613 | +1.06% | 3.5만 |
|---|
| 2026.08.24 | ₩64,696 | ₩65,272 | ₩64,194 | ₩64,348 | -0.54% | 1.8만 |
|---|
| 2026.08.21 | ₩65,219 | ₩65,266 | ₩64,857 | ₩65,112 | -0.16% | 1.6만 |
|---|
| 2026.08.20 | ₩64,535 | ₩64,750 | ₩64,482 | ₩64,689 | +0.24% | 1.9만 |
|---|
| 2026.08.19 | ₩64,783 | ₩65,447 | ₩64,308 | ₩64,522 | -0.40% | 3.1만 |
|---|
| 2026.08.18 | ₩64,616 | ₩64,616 | ₩63,638 | ₩63,852 | -1.18% | 2.8만 |
|---|
| 2026.08.17 | ₩65,447 | ₩66,245 | ₩65,447 | ₩65,634 | +0.29% | 3.4만 |
|---|
| 2026.08.14 | ₩65,581 | ₩65,581 | ₩65,004 | ₩65,154 | -0.65% | 1.1만 |
|---|
| 2026.08.13 | ₩65,185 | ₩65,648 | ₩65,185 | ₩65,393 | +0.32% | 1.4만 |
|---|
| 2026.08.12 | ₩65,091 | ₩65,152 | ₩64,704 | ₩64,817 | -0.42% | 3.2만 |
|---|
| 2026.08.11 | ₩64,040 | ₩64,452 | ₩63,879 | ₩64,237 | +0.31% | 3.1만 |
|---|
| 2026.08.10 | ₩63,778 | ₩64,147 | ₩63,671 | ₩63,943 | +0.26% | 4만 |
|---|
| 2026.08.07 | ₩64,283 | ₩64,334 | ₩63,879 | ₩64,227 | -0.09% | 1.5만 |
|---|
| 2026.08.06 | ₩63,544 | ₩64,159 | ₩63,544 | ₩63,697 | +0.24% | 2.3만 |
|---|
| 2026.08.05 | ₩64,013 | ₩64,421 | ₩64,013 | ₩64,100 | +0.14% | 2.2만 |
|---|
| 2026.08.04 | ₩63,758 | ₩64,388 | ₩63,758 | ₩64,334 | +0.90% | 1.6만 |
|---|
| 2026.08.03 | ₩61,092 | ₩62,619 | ₩61,092 | ₩62,541 | +2.37% | 4.2만 |
|---|
| 2026.07.31 | ₩61,380 | ₩62,030 | ₩61,380 | ₩61,776 | +0.65% | 1.5만 |
|---|
| 2026.07.30 | ₩60,824 | ₩61,628 | ₩60,824 | ₩61,579 | +1.24% | 3.5만 |
|---|
| 2026.07.29 | ₩60,113 | ₩60,916 | ₩59,414 | ₩59,591 | -0.87% | 5.6만 |
|---|
| 2026.07.28 | ₩60,301 | ₩61,038 | ₩60,207 | ₩60,706 | +0.67% | 2.8만 |
|---|
| 2026.07.27 | ₩62,097 | ₩62,164 | ₩61,266 | ₩61,850 | -0.40% | 1.9만 |
|---|
| 2026.07.24 | ₩62,177 | ₩62,311 | ₩61,567 | ₩61,574 | -0.97% | 1.9만 |
|---|
| 2026.07.23 | ₩62,137 | ₩62,753 | ₩62,137 | ₩62,539 | +0.65% | 1.7만 |
|---|
| 2026.07.22 | ₩62,378 | ₩63,182 | ₩62,378 | ₩63,032 | +1.05% | 2.7만 |
|---|
| 2026.07.21 | ₩63,209 | ₩63,356 | ₩62,700 | ₩63,020 | -0.30% | 2.7만 |
|---|
| 2026.07.20 | ₩60,703 | ₩61,711 | ₩60,703 | ₩61,386 | +1.13% | 4.2만 |
|---|
| 2026.07.17 | ₩60,569 | ₩61,842 | ₩60,180 | ₩61,552 | +1.62% | 2.1만 |
|---|
| 2026.07.16 | ₩62,338 | ₩62,612 | ₩61,976 | ₩62,186 | -0.24% | 3.2만 |
|---|
| 2026.07.15 | ₩63,008 | ₩64,120 | ₩62,566 | ₩63,290 | +0.45% | 2.3만 |
|---|
| 2026.07.14 | ₩63,202 | ₩63,797 | ₩63,202 | ₩63,569 | +0.58% | 1.7만 |
|---|
| 2026.07.13 | ₩63,155 | ₩63,236 | ₩62,646 | ₩62,673 | -0.76% | 1.3만 |
|---|
| 2026.07.10 | ₩64,147 | ₩64,884 | ₩64,147 | ₩64,842 | +1.08% | 1.1만 |
|---|
| 2026.07.09 | ₩64,361 | ₩64,576 | ₩63,852 | ₩64,413 | +0.08% | 3.7만 |
|---|
| 2026.07.08 | ₩63,402 | ₩63,865 | ₩62,807 | ₩63,817 | +0.66% | 4만 |
|---|
| 2026.07.07 | ₩63,812 | ₩64,040 | ₩63,256 | ₩63,544 | -0.42% | 4만 |
|---|
| 2026.07.06 | ₩64,777 | ₩65,540 | ₩64,777 | ₩65,346 | +0.88% | 3만 |
|---|
| 2026.07.02 | ₩64,723 | ₩64,723 | ₩62,927 | ₩63,550 | -1.81% | 4.7만 |
|---|
| 2026.07.01 | ₩64,188 | ₩64,535 | ₩64,040 | ₩64,174 | -0.02% | 1.8만 |
|---|
| 2026.06.30 | ₩64,040 | ₩65,634 | ₩64,040 | ₩65,500 | +2.28% | 1.6만 |
|---|
| 2026.06.29 | ₩63,557 | ₩64,643 | ₩63,517 | ₩64,570 | +1.59% | 3.5만 |
|---|
| 2026.06.26 | ₩63,329 | ₩64,777 | ₩63,329 | ₩64,294 | +1.52% | 3.9만 |
|---|
| 2026.06.25 | ₩65,929 | ₩65,929 | ₩64,415 | ₩64,893 | -1.57% | 3.8만 |
|---|
| 2026.06.24 | ₩64,924 | ₩64,964 | ₩64,026 | ₩64,606 | -0.49% | 2.6만 |
|---|
| 2026.06.23 | ₩65,098 | ₩65,460 | ₩64,576 | ₩64,687 | -0.63% | 3.9만 |
|---|
| 2026.06.22 | ₩68,609 | ₩68,609 | ₩68,033 | ₩68,301 | -0.45% | 2.6만 |
|---|
| 2026.06.18 | ₩68,046 | ₩68,555 | ₩67,845 | ₩68,234 | +0.28% | 2.8만 |
|---|
| 2026.06.17 | ₩68,073 | ₩68,073 | ₩66,371 | ₩66,464 | -2.36% | 4.2만 |
|---|
| 2026.06.16 | ₩68,140 | ₩68,153 | ₩66,706 | ₩66,784 | -1.99% | 1.9만 |
|---|
| 2026.06.15 | ₩67,577 | ₩68,234 | ₩67,577 | ₩68,060 | +0.71% | 2.5만 |
|---|
| 2026.06.12 | ₩65,996 | ₩66,304 | ₩65,822 | ₩66,158 | +0.25% | 1.8만 |
|---|
| 2026.06.11 | ₩64,133 | ₩65,862 | ₩63,396 | ₩65,822 | +2.63% | 4.6만 |
|---|
| 2026.06.10 | ₩64,281 | ₩64,375 | ₩63,356 | ₩63,404 | -1.36% | 1.9만 |
|---|
| 2026.06.09 | ₩64,455 | ₩64,917 | ₩62,579 | ₩63,691 | -1.19% | 4.9만 |
|---|
| 2026.06.08 | ₩64,937 | ₩64,937 | ₩63,804 | ₩64,080 | -1.32% | 1.8만 |
|---|
| 2026.06.05 | ₩64,294 | ₩64,643 | ₩63,122 | ₩63,215 | -1.68% | 1.8만 |
|---|
| 2026.06.04 | ₩66,143 | ₩67,108 | ₩66,143 | ₩66,894 | +1.13% | 2.4만 |
|---|
| 2026.06.03 | ₩67,470 | ₩67,611 | ₩67,001 | ₩67,183 | -0.43% | 1.8만 |
|---|
| 2026.06.02 | ₩67,939 | ₩68,529 | ₩67,845 | ₩68,314 | +0.55% | 1.5만 |
|---|
| 2026.06.01 | ₩67,671 | ₩68,033 | ₩66,827 | ₩67,778 | +0.16% | 1.4만 |
|---|
| 2026.05.29 | ₩66,813 | ₩66,813 | ₩66,277 | ₩66,578 | -0.35% | 2.8만 |
|---|
| 2026.05.28 | ₩65,688 | ₩66,947 | ₩65,447 | ₩66,638 | +1.45% | 1.9만 |
|---|
| 2026.05.27 | ₩67,122 | ₩67,122 | ₩65,905 | ₩66,460 | -0.99% | 4.7만 |
|---|
| 2026.05.26 | ₩66,639 | ₩67,111 | ₩66,371 | ₩66,982 | +0.51% | 3.1만 |
|---|
| 2026.05.22 | ₩64,361 | ₩65,112 | ₩64,361 | ₩64,702 | +0.53% | 1.6만 |
|---|
| 2026.05.21 | ₩63,115 | ₩64,743 | ₩63,115 | ₩64,387 | +2.01% | 1.9만 |
|---|
| 2026.05.20 | ₩62,753 | ₩64,113 | ₩62,753 | ₩64,010 | +2.00% | 8천 |
|---|
| 2026.05.19 | ₩62,646 | ₩63,557 | ₩62,298 | ₩63,067 | +0.67% | 3.2만 |
|---|
| 2026.05.18 | ₩64,562 | ₩64,562 | ₩63,075 | ₩63,571 | -1.54% | 1.5만 |
|---|
| 2026.05.15 | ₩63,798 | ₩64,241 | ₩63,584 | ₩63,812 | +0.02% | 2.6만 |
|---|
| 2026.05.14 | ₩65,741 | ₩66,358 | ₩65,581 | ₩65,913 | +0.26% | 1.5만 |
|---|
| 2026.05.13 | ₩65,849 | ₩66,210 | ₩65,701 | ₩65,924 | +0.11% | 2.4만 |
|---|
| 2026.05.12 | ₩64,616 | ₩65,286 | ₩63,879 | ₩64,723 | +0.17% | 3.3만 |
|---|
| 2026.05.11 | ₩66,532 | ₩67,108 | ₩66,532 | ₩66,858 | +0.49% | 2.1만 |
|---|
| 2026.05.08 | ₩66,291 | ₩67,148 | ₩66,291 | ₩66,804 | +0.77% | 1.6만 |
|---|
| 2026.05.07 | ₩66,344 | ₩66,532 | ₩65,366 | ₩65,380 | -1.45% | 2.1만 |
|---|
| 2026.05.06 | ₩66,331 | ₩66,385 | ₩65,741 | ₩66,090 | -0.36% | 2만 |
|---|
| 2026.05.05 | ₩64,294 | ₩64,951 | ₩64,294 | ₩64,590 | +0.46% | 1.8만 |
|---|
| 2026.05.04 | ₩64,040 | ₩64,214 | ₩63,209 | ₩63,474 | -0.88% | 1.9만 |
|---|
| 2026.05.01 | ₩63,772 | ₩64,348 | ₩63,638 | ₩63,699 | -0.11% | 3.3만 |
|---|
| 2026.04.30 | ₩62,834 | ₩63,793 | ₩62,630 | ₩63,793 | +1.53% | 2.2만 |
|---|
| 2026.04.29 | ₩62,646 | ₩62,700 | ₩62,083 | ₩62,287 | -0.57% | 2.8만 |
|---|
| 2026.04.28 | ₩62,472 | ₩62,726 | ₩62,133 | ₩62,611 | +0.22% | 3만 |
|---|
| 2026.04.27 | ₩63,122 | ₩63,276 | ₩62,954 | ₩63,041 | -0.13% | 1.9만 |
|---|
| 2026.04.24 | ₩62,968 | ₩63,544 | ₩62,378 | ₩63,332 | +0.58% | 2만 |
|---|
| 2026.04.23 | ₩62,793 | ₩62,901 | ₩61,829 | ₩62,224 | -0.91% | 2.8만 |
|---|
| 2026.04.22 | ₩62,793 | ₩63,450 | ₩62,793 | ₩63,343 | +0.87% | 1.1만 |
|---|
| 2026.04.21 | ₩63,008 | ₩63,423 | ₩62,257 | ₩62,298 | -1.13% | 2.6만 |
|---|
| 2026.04.20 | ₩63,169 | ₩63,329 | ₩62,887 | ₩63,155 | -0.02% | 1.7만 |
|---|
| 2026.04.17 | ₩63,075 | ₩64,302 | ₩63,075 | ₩63,616 | +0.86% | 1.4만 |
|---|
| 2026.04.16 | ₩62,150 | ₩62,619 | ₩62,070 | ₩62,304 | +0.25% | 3.1만 |
|---|
| 2026.04.15 | ₩61,279 | ₩62,110 | ₩61,252 | ₩62,043 | +1.25% | 2.6만 |
|---|
| 2026.04.14 | ₩61,453 | ₩62,137 | ₩61,400 | ₩62,110 | +1.07% | 1.4만 |
|---|
| 2026.04.13 | ₩59,845 | ₩61,069 | ₩59,845 | ₩61,065 | +2.04% | 1.9만 |
|---|
| 2026.04.10 | ₩60,850 | ₩60,850 | ₩60,247 | ₩60,328 | -0.86% | 1.9만 |
|---|
| 2026.04.09 | ₩59,658 | ₩60,341 | ₩59,269 | ₩60,187 | +0.89% | 1.7만 |
|---|
| 2026.04.08 | ₩60,958 | ₩60,958 | ₩59,738 | ₩60,288 | -1.10% | 1.4만 |
|---|
| 2026.04.07 | ₩57,071 | ₩57,184 | ₩56,301 | ₩57,184 | +0.20% | 2.5만 |
|---|
| 2026.04.06 | ₩56,817 | ₩57,326 | ₩56,696 | ₩56,978 | +0.28% | 3.2만 |
|---|
| 2026.04.02 | ₩56,321 | ₩56,856 | ₩56,200 | ₩56,703 | +0.68% | 1.7만 |
|---|
| 2026.04.01 | ₩57,071 | ₩57,849 | ₩57,071 | ₩57,252 | +0.32% | 1.4만 |
|---|
| 2026.03.31 | ₩55,048 | ₩56,844 | ₩54,927 | ₩56,777 | +3.14% | 1.9만 |
|---|
| 2026.03.30 | ₩55,973 | ₩55,973 | ₩54,499 | ₩54,981 | -1.77% | 3.2만 |
|---|
| 2026.03.27 | ₩55,383 | ₩55,758 | ₩55,041 | ₩55,261 | -0.22% | 2.6만 |
|---|
| 2026.03.26 | ₩56,174 | ₩56,609 | ₩55,504 | ₩55,577 | -1.06% | 2.5만 |
|---|
| 2026.03.25 | ₩57,862 | ₩57,862 | ₩57,152 | ₩57,494 | -0.64% | 1.8만 |
|---|
| 2026.03.24 | ₩56,267 | ₩57,004 | ₩56,267 | ₩56,668 | +0.71% | 2.8만 |
|---|
| 2026.03.23 | ₩57,246 | ₩58,398 | ₩56,897 | ₩57,429 | +0.32% | 2.3만 |
|---|
| 2026.03.20 | ₩56,817 | ₩57,235 | ₩55,778 | ₩55,798 | -1.79% | 2.2만 |
|---|
| 2026.03.19 | ₩56,669 | ₩57,849 | ₩56,254 | ₩57,745 | +1.90% | 1.9만 |
|---|
| 2026.03.18 | ₩58,090 | ₩58,441 | ₩57,563 | ₩57,563 | -0.91% | 2.5만 |
|---|
| 2026.03.17 | ₩58,492 | ₩58,907 | ₩58,371 | ₩58,438 | -0.09% | 2.1만 |
|---|
| 2026.03.16 | ₩58,190 | ₩58,666 | ₩57,795 | ₩58,082 | -0.19% | 3.9만 |
|---|
| 2026.03.13 | ₩57,795 | ₩57,862 | ₩56,672 | ₩56,762 | -1.79% | 1.1만 |
|---|
| 2026.03.12 | ₩58,170 | ₩58,170 | ₩56,763 | ₩56,884 | -2.21% | 3.6만 |
|---|
| 2026.03.11 | ₩58,746 | ₩58,800 | ₩58,251 | ₩58,800 | +0.09% | 2.5만 |
|---|
| 2026.03.10 | ₩58,210 | ₩59,725 | ₩57,909 | ₩58,452 | +0.41% | 2.3만 |
|---|
| 2026.03.09 | ₩56,596 | ₩58,666 | ₩56,388 | ₩58,532 | +3.42% | 2.5만 |
|---|
| 2026.03.06 | ₩56,991 | ₩57,862 | ₩56,991 | ₩57,356 | +0.64% | 1.9만 |
|---|
| 2026.03.05 | ₩58,358 | ₩58,478 | ₩56,951 | ₩57,862 | -0.85% | 3만 |
|---|
| 2026.03.04 | ₩58,304 | ₩59,725 | ₩57,889 | ₩58,867 | +0.97% | 2.8만 |
|---|
| 2026.03.03 | ₩57,983 | ₩58,974 | ₩56,643 | ₩58,432 | +0.77% | 3.2만 |
|---|
| 2026.03.02 | ₩60,984 | ₩61,554 | ₩60,194 | ₩61,185 | +0.33% | 3.8만 |
|---|
| 2026.02.27 | ₩61,842 | ₩62,385 | ₩61,842 | ₩62,298 | +0.74% | 2.8만 |
|---|
| 2026.02.26 | ₩62,914 | ₩62,914 | ₩61,909 | ₩62,204 | -1.13% | 2.1만 |
|---|
| 2026.02.25 | ₩62,827 | ₩63,303 | ₩62,827 | ₩63,187 | +0.57% | 2.9만 |
|---|
| 2026.02.24 | ₩62,043 | ₩62,686 | ₩61,976 | ₩62,472 | +0.69% | 2.6만 |
|---|
| 2026.02.23 | ₩62,351 | ₩62,807 | ₩61,534 | ₩61,735 | -0.99% | 5.2만 |
|---|
| 2026.02.20 | ₩61,829 | ₩62,444 | ₩60,933 | ₩62,407 | +0.94% | 4만 |
|---|
| 2026.02.19 | ₩60,757 | ₩61,239 | ₩60,757 | ₩61,221 | +0.77% | 1.2만 |
|---|
| 2026.02.18 | ₩61,440 | ₩61,708 | ₩61,058 | ₩61,278 | -0.26% | 1.6만 |
|---|
| 2026.02.17 | ₩60,797 | ₩61,366 | ₩60,797 | ₩61,279 | +0.79% | 2.5만 |
|---|
| 2026.02.13 | ₩61,185 | ₩61,246 | ₩60,471 | ₩61,167 | -0.03% | 2.4만 |
|---|
| 2026.02.12 | ₩62,083 | ₩62,083 | ₩60,703 | ₩60,881 | -1.94% | 1.7만 |
|---|
| 2026.02.11 | ₩61,226 | ₩61,815 | ₩61,199 | ₩61,688 | +0.76% | 2만 |
|---|
| 2026.02.10 | ₩60,636 | ₩61,037 | ₩60,636 | ₩60,723 | +0.14% | 4만 |
|---|
| 2026.02.09 | ₩60,140 | ₩62,070 | ₩59,952 | ₩60,797 | +1.09% | 2.6만 |
|---|
| 2026.02.06 | ₩59,592 | ₩60,314 | ₩59,592 | ₩60,234 | +1.08% | 1.6만 |
|---|
| 2026.02.05 | ₩59,041 | ₩59,470 | ₩58,773 | ₩58,941 | -0.17% | 2.8만 |
|---|
| 2026.02.04 | ₩60,408 | ₩60,408 | ₩58,925 | ₩59,312 | -1.81% | 3.4만 |
|---|
| 2026.02.03 | ₩59,926 | ₩60,060 | ₩59,202 | ₩59,753 | -0.29% | 3.2만 |
|---|
| 2026.02.02 | ₩58,572 | ₩59,691 | ₩58,572 | ₩59,542 | +1.66% | 1.9만 |
|---|
| 2026.01.30 | ₩59,778 | ₩60,046 | ₩59,175 | ₩59,443 | -0.56% | 1.8만 |
|---|
| 2026.01.29 | ₩60,770 | ₩60,770 | ₩59,832 | ₩60,261 | -0.84% | 1.8만 |
|---|
| 2026.01.28 | ₩60,596 | ₩60,797 | ₩60,073 | ₩60,639 | +0.07% | 2.1만 |
|---|
| 2026.01.27 | ₩59,966 | ₩60,336 | ₩59,731 | ₩60,302 | +0.56% | 2.9만 |
|---|
| 2026.01.26 | ₩59,430 | ₩59,550 | ₩59,215 | ₩59,264 | -0.28% | 2.6만 |
|---|
| 2026.01.23 | ₩58,599 | ₩59,282 | ₩58,559 | ₩59,162 | +0.96% | 3.1만 |
|---|
| 2026.01.22 | ₩58,840 | ₩59,215 | ₩58,693 | ₩58,830 | -0.02% | 5.7만 |
|---|
| 2026.01.21 | ₩57,916 | ₩58,797 | ₩57,916 | ₩58,316 | +0.69% | 3.9만 |
|---|
| 2026.01.20 | ₩57,768 | ₩58,184 | ₩57,433 | ₩57,502 | -0.46% | 3.1만 |
|---|
| 2026.01.16 | ₩57,688 | ₩58,331 | ₩57,688 | ₩57,993 | +0.53% | 2.2만 |
|---|
| 2026.01.15 | ₩58,050 | ₩58,572 | ₩58,050 | ₩58,217 | +0.29% | 2.1만 |
|---|
| 2026.01.14 | ₩58,103 | ₩58,277 | ₩57,594 | ₩57,862 | -0.42% | 2만 |
|---|
| 2026.01.13 | ₩58,050 | ₩58,090 | ₩57,626 | ₩57,688 | -0.62% | 6.2만 |
|---|
| 2026.01.12 | ₩57,527 | ₩59,564 | ₩57,527 | ₩58,157 | +1.09% | 3.7만 |
|---|
| 2026.01.09 | ₩57,136 | ₩57,808 | ₩57,136 | ₩57,447 | +0.54% | 3.6만 |
|---|
| 2026.01.08 | ₩57,112 | ₩59,242 | ₩56,884 | ₩57,130 | +0.03% | 3만 |
|---|
| 2026.01.07 | ₩57,138 | ₩57,500 | ₩57,138 | ₩57,290 | +0.27% | 2만 |
|---|
| 2026.01.06 | ₩57,849 | ₩57,849 | ₩57,461 | ₩57,587 | -0.45% | 2만 |
|---|
| 2026.01.05 | ₩56,991 | ₩57,413 | ₩56,884 | ₩57,231 | +0.42% | 5.7만 |
|---|
| 2026.01.02 | ₩56,549 | ₩56,844 | ₩56,422 | ₩56,816 | +0.47% | 3만 |
|---|
| 2025.12.31 | ₩55,758 | ₩56,187 | ₩55,356 | ₩55,584 | -0.31% | 7.9만 |
|---|
| 2025.12.30 | ₩55,678 | ₩56,147 | ₩55,619 | ₩55,734 | +0.10% | 3.2만 |
|---|
| 2025.12.29 | ₩55,517 | ₩57,748 | ₩55,396 | ₩55,584 | +0.12% | 3.7만 |
|---|
| 2025.12.26 | ₩55,584 | ₩56,046 | ₩55,544 | ₩55,786 | +0.36% | 4.2만 |
|---|
| 2025.12.24 | ₩55,410 | ₩55,946 | ₩55,410 | ₩55,493 | +0.15% | 2.1만 |
|---|
| 2025.12.23 | ₩55,035 | ₩55,731 | ₩55,035 | ₩55,470 | +0.79% | 2.7만 |
|---|
| 2025.12.22 | ₩55,128 | ₩55,463 | ₩54,954 | ₩55,169 | +0.07% | 3.9만 |
|---|
| 2025.12.19 | ₩54,673 | ₩57,380 | ₩54,673 | ₩54,945 | +0.50% | 2.9만 |
|---|
| 2025.12.18 | ₩54,164 | ₩54,881 | ₩54,164 | ₩54,457 | +0.54% | 4.9만 |
|---|
| 2025.12.17 | ₩54,566 | ₩54,566 | ₩53,716 | ₩54,031 | -0.98% | 5.5만 |
|---|
| 2025.12.16 | ₩54,164 | ₩54,457 | ₩54,123 | ₩54,324 | +0.30% | 4.8만 |
|---|
| 2025.12.15 | ₩55,276 | ₩55,313 | ₩54,985 | ₩55,027 | -0.45% | 1.7만 |
|---|
| 2025.12.12 | ₩55,892 | ₩55,892 | ₩54,834 | ₩54,968 | -1.65% | 2.5만 |
|---|
| 2025.12.11 | ₩55,289 | ₩55,707 | ₩55,088 | ₩55,477 | +0.34% | 1.8만 |
|---|
| 2025.12.10 | ₩55,557 | ₩55,919 | ₩55,195 | ₩55,611 | +0.10% | 1.7만 |
|---|
| 2025.12.09 | ₩55,316 | ₩55,417 | ₩55,044 | ₩55,209 | -0.19% | 3.6만 |
|---|
| 2025.12.08 | ₩55,758 | ₩55,758 | ₩55,142 | ₩55,289 | -0.84% | 2.8만 |
|---|
| 2025.12.05 | ₩55,785 | ₩56,234 | ₩55,356 | ₩55,423 | -0.65% | 11.5만 |
|---|
| 2025.12.04 | ₩55,504 | ₩55,504 | ₩55,083 | ₩55,142 | -0.65% | 3.5만 |
|---|
| 2025.12.03 | ₩54,780 | ₩55,343 | ₩54,753 | ₩55,209 | +0.78% | 3.2만 |
|---|
| 2025.12.02 | ₩55,115 | ₩55,828 | ₩55,021 | ₩55,166 | +0.09% | 2.8만 |
|---|
| 2025.12.01 | ₩54,961 | ₩55,463 | ₩54,961 | ₩55,114 | +0.28% | 8.9천 |
|---|
| 2025.11.28 | ₩55,048 | ₩55,730 | ₩55,035 | ₩55,236 | +0.34% | 8.7천 |
|---|
| 2025.11.26 | ₩54,874 | ₩55,146 | ₩54,807 | ₩55,021 | +0.27% | 2.7만 |
|---|
| 2025.11.25 | ₩54,700 | ₩54,914 | ₩54,257 | ₩54,670 | -0.05% | 3만 |
|---|
| 2025.11.24 | ₩53,775 | ₩54,673 | ₩53,775 | ₩54,505 | +1.36% | 5만 |
|---|
| 2025.11.21 | ₩53,520 | ₩54,531 | ₩53,520 | ₩53,886 | +0.68% | 2.1만 |
|---|
| 2025.11.20 | ₩55,115 | ₩55,289 | ₩53,896 | ₩53,949 | -2.12% | 3.7만 |
|---|
| 2025.11.19 | ₩54,606 | ₩55,102 | ₩54,264 | ₩54,834 | +0.42% | 4.3만 |
|---|
| 2025.11.18 | ₩54,619 | ₩55,128 | ₩54,525 | ₩54,799 | +0.33% | 2.2만 |
|---|
| 2025.11.17 | ₩55,370 | ₩55,906 | ₩55,182 | ₩55,396 | +0.05% | 3.4만 |
|---|
| 2025.11.14 | ₩55,490 | ₩56,294 | ₩55,396 | ₩55,959 | +0.85% | 1.1만 |
|---|
| 2025.11.13 | ₩56,482 | ₩56,602 | ₩55,745 | ₩55,986 | -0.88% | 1.4만 |
|---|
| 2025.11.12 | ₩56,306 | ₩56,569 | ₩56,160 | ₩56,468 | +0.29% | 1.9만 |
|---|
| 2025.11.11 | ₩56,281 | ₩56,664 | ₩56,261 | ₩56,375 | +0.17% | 1.8만 |
|---|
| 2025.11.10 | ₩55,973 | ₩56,348 | ₩55,745 | ₩56,204 | +0.41% | 2.3만 |
|---|
| 2025.11.07 | ₩55,035 | ₩55,410 | ₩54,787 | ₩55,410 | +0.68% | 2.6만 |
|---|
| 2025.11.06 | ₩55,490 | ₩56,459 | ₩55,437 | ₩55,437 | -0.10% | 5.9만 |
|---|
| 2025.11.05 | ₩55,035 | ₩56,174 | ₩55,035 | ₩56,093 | +1.92% | 3.1만 |
|---|
| 2025.11.04 | ₩55,530 | ₩56,139 | ₩55,343 | ₩55,343 | -0.34% | 2.1만 |
|---|
| 2025.11.03 | ₩56,414 | ₩56,548 | ₩56,120 | ₩56,361 | -0.09% | 1.8만 |
|---|
| 2025.10.31 | ₩56,107 | ₩56,241 | ₩55,943 | ₩56,200 | +0.17% | 1.7만 |
|---|
| 2025.10.30 | ₩56,160 | ₩56,440 | ₩56,133 | ₩56,200 | +0.07% | 2.2만 |
|---|
| 2025.10.29 | ₩56,897 | ₩57,098 | ₩56,576 | ₩56,924 | +0.05% | 2.3만 |
|---|
| 2025.10.28 | ₩56,334 | ₩56,937 | ₩56,321 | ₩56,777 | +0.78% | 5.6만 |
|---|
| 2025.10.27 | ₩56,482 | ₩56,921 | ₩56,468 | ₩56,803 | +0.57% | 4.5만 |
|---|
| 2025.10.24 | ₩56,053 | ₩56,361 | ₩56,053 | ₩56,294 | +0.43% | 3.1만 |
|---|
| 2025.10.23 | ₩55,785 | ₩56,167 | ₩55,681 | ₩55,959 | +0.31% | 3.3만 |
|---|
| 2025.10.22 | ₩55,530 | ₩55,907 | ₩55,216 | ₩55,403 | -0.23% | 4.1만 |
|---|
| 2025.10.21 | ₩55,504 | ₩55,812 | ₩55,343 | ₩55,584 | +0.14% | 3.6만 |
|---|
| 2025.10.20 | ₩55,638 | ₩56,442 | ₩55,638 | ₩55,839 | +0.36% | 2만 |
|---|
| 2025.10.17 | ₩55,209 | ₩55,731 | ₩55,015 | ₩55,249 | +0.07% | 2.6만 |
|---|
| 2025.10.16 | ₩55,316 | ₩55,979 | ₩55,169 | ₩55,509 | +0.35% | 2.5만 |
|---|
| 2025.10.15 | ₩55,772 | ₩55,772 | ₩54,961 | ₩55,142 | -1.13% | 2.8만 |
|---|
| 2025.10.14 | ₩53,896 | ₩54,874 | ₩53,869 | ₩54,324 | +0.80% | 4.1만 |
|---|
| 2025.10.13 | ₩54,566 | ₩55,370 | ₩54,566 | ₩54,968 | +0.74% | 3.2만 |
|---|
| 2025.10.10 | ₩55,289 | ₩55,597 | ₩53,219 | ₩53,453 | -3.32% | 3.6만 |
|---|