시장 데이터를 불러오는 중
전체 종목
Dimensional International Sustainability Core 1 ETF 과거 주가
Dimensional International Sustainability Core 1 ETF · DFSI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional International Sustainability Core 1 ETF · DFSI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,784 | ₩60,051 | ₩59,611 | ₩60,016 | +0.39% | 2.8만 |
| 2026.10.08 | ₩59,331 | ₩59,571 | ₩59,184 | ₩59,544 | +0.36% | 4.3만 |
| 2026.10.07 | ₩59,571 | ₩59,798 | ₩59,471 | ₩59,651 | +0.13% | 4.7만 |
| 2026.10.06 | ₩60,410 | ₩60,571 | ₩60,195 | ₩60,264 | -0.24% | 8.6만 |
| 2026.10.05 | ₩59,904 | ₩60,291 | ₩59,804 | ₩60,211 | +0.51% | 7.3만 |
| 2026.10.02 | ₩60,158 | ₩60,384 | ₩59,944 | ₩60,184 | +0.04% | 9.7만 |
| 2026.10.01 | ₩60,038 | ₩60,038 | ₩59,344 | ₩59,571 | -0.78% | 9.4만 |
| 2026.09.30 | ₩60,743 | ₩60,743 | ₩60,178 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,224 |
| -0.85% |
| 7.5만 |
| 2026.09.29 | ₩60,838 | ₩60,838 | ₩60,224 | ₩60,611 | -0.37% | 6.8만 |
|---|
| 2026.09.28 | ₩60,824 | ₩61,140 | ₩60,624 | ₩60,908 | +0.14% | 6.8만 |
|---|
| 2026.09.25 | ₩60,944 | ₩61,291 | ₩60,704 | ₩61,268 | +0.53% | 6.1만 |
|---|
| 2026.09.24 | ₩60,691 | ₩60,838 | ₩60,298 | ₩60,731 | +0.07% | 8.2만 |
|---|
| 2026.09.23 | ₩61,384 | ₩61,384 | ₩60,678 | ₩60,951 | -0.71% | 6.1만 |
|---|
| 2026.09.22 | ₩61,851 | ₩62,104 | ₩61,618 | ₩61,971 | +0.19% | 5.2만 |
|---|
| 2026.09.21 | ₩61,798 | ₩61,971 | ₩61,584 | ₩61,904 | +0.17% | 3.9만 |
|---|
| 2026.09.18 | ₩61,264 | ₩61,382 | ₩61,024 | ₩61,358 | +0.15% | 6.8만 |
|---|
| 2026.09.17 | ₩61,958 | ₩62,144 | ₩61,691 | ₩61,884 | -0.12% | 4.9만 |
|---|
| 2026.09.16 | ₩61,611 | ₩61,931 | ₩60,891 | ₩61,224 | -0.63% | 3.7만 |
|---|
| 2026.09.15 | ₩61,218 | ₩61,451 | ₩61,131 | ₩61,398 | +0.29% | 5.3만 |
|---|
| 2026.09.14 | ₩61,584 | ₩61,864 | ₩61,331 | ₩61,598 | +0.02% | 16.2만 |
|---|
| 2026.09.11 | ₩62,091 | ₩62,118 | ₩61,824 | ₩61,998 | -0.15% | 3.9만 |
|---|
| 2026.09.10 | ₩61,718 | ₩61,811 | ₩61,291 | ₩61,518 | -0.32% | 6.7만 |
|---|
| 2026.09.09 | ₩62,451 | ₩62,464 | ₩61,931 | ₩62,026 | -0.68% | 5.2만 |
|---|
| 2026.09.08 | ₩63,011 | ₩63,301 | ₩62,641 | ₩62,671 | -0.54% | 5.1만 |
|---|
| 2026.09.04 | ₩62,864 | ₩63,357 | ₩62,864 | ₩63,224 | +0.57% | 4.1만 |
|---|
| 2026.09.03 | ₩62,837 | ₩63,277 | ₩62,771 | ₩63,137 | +0.48% | 4.2만 |
|---|
| 2026.09.02 | ₩62,264 | ₩62,398 | ₩61,984 | ₩62,342 | +0.12% | 10.8만 |
|---|
| 2026.09.01 | ₩62,531 | ₩62,691 | ₩61,944 | ₩62,024 | -0.81% | 7.3만 |
|---|
| 2026.08.31 | ₩62,984 | ₩63,169 | ₩62,623 | ₩62,824 | -0.25% | 4.7만 |
|---|
| 2026.08.28 | ₩63,611 | ₩63,943 | ₩62,864 | ₩62,957 | -1.03% | 5.5만 |
|---|
| 2026.08.27 | ₩63,331 | ₩63,437 | ₩62,984 | ₩63,277 | -0.08% | 3.6만 |
|---|
| 2026.08.26 | ₩63,571 | ₩63,671 | ₩63,184 | ₩63,384 | -0.29% | 3.3만 |
|---|
| 2026.08.25 | ₩63,491 | ₩63,691 | ₩63,424 | ₩63,685 | +0.31% | 4.4만 |
|---|
| 2026.08.24 | ₩63,144 | ₩63,437 | ₩63,037 | ₩63,131 | -0.02% | 4.3만 |
|---|
| 2026.08.21 | ₩63,144 | ₩63,335 | ₩63,045 | ₩63,157 | +0.02% | 3.9만 |
|---|
| 2026.08.20 | ₩62,717 | ₩62,837 | ₩62,571 | ₩62,664 | -0.09% | 2.3만 |
|---|
| 2026.08.19 | ₩62,891 | ₩63,291 | ₩62,597 | ₩62,905 | +0.02% | 6.9만 |
|---|
| 2026.08.18 | ₩62,757 | ₩62,757 | ₩62,384 | ₩62,517 | -0.38% | 4만 |
|---|
| 2026.08.17 | ₩63,344 | ₩63,531 | ₩63,091 | ₩63,224 | -0.19% | 8.5만 |
|---|
| 2026.08.14 | ₩63,491 | ₩63,624 | ₩63,224 | ₩63,391 | -0.16% | 3만 |
|---|
| 2026.08.13 | ₩63,388 | ₩63,437 | ₩63,077 | ₩63,317 | -0.11% | 4.8만 |
|---|
| 2026.08.12 | ₩63,331 | ₩63,477 | ₩63,037 | ₩63,184 | -0.23% | 4.8만 |
|---|
| 2026.08.11 | ₩63,077 | ₩63,371 | ₩62,851 | ₩62,951 | -0.20% | 4.7만 |
|---|
| 2026.08.10 | ₩63,091 | ₩63,317 | ₩62,672 | ₩63,024 | -0.11% | 4.2만 |
|---|
| 2026.08.07 | ₩63,211 | ₩63,771 | ₩62,984 | ₩62,984 | -0.36% | 4.3만 |
|---|
| 2026.08.06 | ₩62,731 | ₩62,793 | ₩62,368 | ₩62,531 | -0.32% | 6.5만 |
|---|
| 2026.08.05 | ₩62,624 | ₩62,731 | ₩62,424 | ₩62,544 | -0.13% | 3만 |
|---|
| 2026.08.04 | ₩61,904 | ₩62,344 | ₩61,771 | ₩62,144 | +0.39% | 4.2만 |
|---|
| 2026.08.03 | ₩61,731 | ₩61,744 | ₩61,211 | ₩61,598 | -0.22% | 5만 |
|---|
| 2026.07.31 | ₩61,051 | ₩61,571 | ₩60,684 | ₩61,251 | +0.33% | 7만 |
|---|
| 2026.07.30 | ₩61,024 | ₩61,864 | ₩61,024 | ₩61,624 | +0.98% | 5.5만 |
|---|
| 2026.07.29 | ₩60,571 | ₩61,074 | ₩60,184 | ₩60,251 | -0.53% | 10.8만 |
|---|
| 2026.07.28 | ₩60,331 | ₩60,798 | ₩60,038 | ₩60,664 | +0.55% | 2.3만 |
|---|
| 2026.07.27 | ₩60,731 | ₩60,998 | ₩60,171 | ₩60,558 | -0.29% | 3.2만 |
|---|
| 2026.07.24 | ₩60,064 | ₩60,398 | ₩59,978 | ₩60,124 | +0.10% | 5.5만 |
|---|
| 2026.07.23 | ₩59,611 | ₩59,904 | ₩59,611 | ₩59,891 | +0.47% | 4.5만 |
|---|
| 2026.07.22 | ₩60,664 | ₩60,744 | ₩60,438 | ₩60,531 | -0.22% | 4.5만 |
|---|
| 2026.07.21 | ₩60,491 | ₩60,544 | ₩59,998 | ₩60,438 | -0.09% | 4.4만 |
|---|
| 2026.07.20 | ₩60,264 | ₩60,264 | ₩59,704 | ₩59,971 | -0.49% | 4.7만 |
|---|
| 2026.07.17 | ₩59,998 | ₩60,464 | ₩59,918 | ₩60,224 | +0.38% | 3.9만 |
|---|
| 2026.07.16 | ₩60,478 | ₩60,704 | ₩60,198 | ₩60,518 | +0.07% | 4.9만 |
|---|
| 2026.07.15 | ₩60,464 | ₩60,958 | ₩60,304 | ₩60,891 | +0.71% | 2.7만 |
|---|
| 2026.07.14 | ₩60,518 | ₩60,704 | ₩60,344 | ₩60,384 | -0.22% | 4.5만 |
|---|
| 2026.07.13 | ₩60,344 | ₩60,364 | ₩59,878 | ₩59,998 | -0.57% | 4.7만 |
|---|
| 2026.07.10 | ₩60,384 | ₩60,758 | ₩60,038 | ₩60,598 | +0.35% | 3.9만 |
|---|
| 2026.07.09 | ₩60,211 | ₩60,504 | ₩60,198 | ₩60,251 | +0.07% | 6만 |
|---|
| 2026.07.08 | ₩59,851 | ₩60,118 | ₩59,491 | ₩60,011 | +0.27% | 4.7만 |
|---|
| 2026.07.07 | ₩61,291 | ₩61,291 | ₩60,518 | ₩60,784 | -0.83% | 7.4만 |
|---|
| 2026.07.06 | ₩61,064 | ₩61,411 | ₩61,064 | ₩61,344 | +0.46% | 8만 |
|---|
| 2026.07.02 | ₩60,931 | ₩61,091 | ₩60,331 | ₩60,518 | -0.68% | 13만 |
|---|
| 2026.07.01 | ₩60,184 | ₩60,264 | ₩59,978 | ₩60,044 | -0.23% | 5.7만 |
|---|
| 2026.06.30 | ₩59,904 | ₩60,291 | ₩59,904 | ₩60,131 | +0.38% | 5.8만 |
|---|
| 2026.06.29 | ₩59,651 | ₩60,064 | ₩59,251 | ₩60,011 | +0.60% | 8.7만 |
|---|
| 2026.06.26 | ₩59,504 | ₩59,904 | ₩59,491 | ₩59,718 | +0.36% | 10만 |
|---|
| 2026.06.25 | ₩59,811 | ₩60,118 | ₩59,624 | ₩59,799 | -0.02% | 14만 |
|---|
| 2026.06.24 | ₩59,318 | ₩59,571 | ₩59,144 | ₩59,358 | +0.07% | 7.5만 |
|---|
| 2026.06.23 | ₩59,518 | ₩59,784 | ₩59,278 | ₩59,458 | -0.10% | 8.7만 |
|---|
| 2026.06.22 | ₩61,051 | ₩61,331 | ₩60,838 | ₩61,278 | +0.37% | 3.7만 |
|---|
| 2026.06.18 | ₩61,118 | ₩61,211 | ₩60,971 | ₩61,211 | +0.15% | 2.6만 |
|---|
| 2026.06.17 | ₩61,744 | ₩61,971 | ₩60,864 | ₩61,098 | -1.05% | 4.9만 |
|---|
| 2026.06.16 | ₩61,384 | ₩63,824 | ₩61,278 | ₩61,378 | -0.01% | 6만 |
|---|
| 2026.06.15 | ₩61,598 | ₩61,598 | ₩61,118 | ₩61,131 | -0.76% | 5.3만 |
|---|
| 2026.06.12 | ₩60,478 | ₩60,944 | ₩60,424 | ₩60,704 | +0.37% | 3.9만 |
|---|
| 2026.06.11 | ₩59,304 | ₩60,524 | ₩59,238 | ₩60,518 | +2.05% | 10.2만 |
|---|
| 2026.06.10 | ₩59,331 | ₩59,744 | ₩58,891 | ₩58,916 | -0.70% | 6.6만 |
|---|
| 2026.06.09 | ₩60,051 | ₩60,411 | ₩58,904 | ₩59,504 | -0.91% | 7만 |
|---|
| 2026.06.08 | ₩59,811 | ₩59,958 | ₩59,451 | ₩59,824 | +0.02% | 4.9만 |
|---|
| 2026.06.05 | ₩60,324 | ₩60,424 | ₩59,198 | ₩59,264 | -1.76% | 2.8만 |
|---|
| 2026.06.04 | ₩60,478 | ₩60,811 | ₩60,416 | ₩60,544 | +0.11% | 3.6만 |
|---|
| 2026.06.03 | ₩60,278 | ₩60,483 | ₩60,118 | ₩60,144 | -0.22% | 3.3만 |
|---|
| 2026.06.02 | ₩60,424 | ₩60,718 | ₩60,371 | ₩60,704 | +0.46% | 3.4만 |
|---|
| 2026.06.01 | ₩60,451 | ₩60,664 | ₩60,024 | ₩60,464 | +0.02% | 4.1만 |
|---|
| 2026.05.29 | ₩60,958 | ₩61,224 | ₩60,811 | ₩60,984 | +0.04% | 4.1만 |
|---|
| 2026.05.28 | ₩60,531 | ₩61,038 | ₩60,431 | ₩60,811 | +0.46% | 10.4만 |
|---|
| 2026.05.27 | ₩61,064 | ₩61,158 | ₩60,704 | ₩60,878 | -0.31% | 8.6만 |
|---|
| 2026.05.26 | ₩60,971 | ₩61,131 | ₩60,691 | ₩60,991 | +0.03% | 5.2만 |
|---|
| 2026.05.22 | ₩60,091 | ₩60,624 | ₩60,068 | ₩60,398 | +0.51% | 4.7만 |
|---|
| 2026.05.21 | ₩59,611 | ₩60,664 | ₩59,411 | ₩60,384 | +1.30% | 4.3만 |
|---|
| 2026.05.20 | ₩59,264 | ₩60,331 | ₩59,264 | ₩60,318 | +1.78% | 5.4만 |
|---|
| 2026.05.19 | ₩59,504 | ₩59,704 | ₩59,251 | ₩59,318 | -0.31% | 7.1만 |
|---|
| 2026.05.18 | ₩59,691 | ₩59,851 | ₩59,291 | ₩59,790 | +0.17% | 4.5만 |
|---|
| 2026.05.15 | ₩59,531 | ₩59,531 | ₩59,091 | ₩59,291 | -0.40% | 4.8만 |
|---|
| 2026.05.14 | ₩60,318 | ₩62,358 | ₩60,224 | ₩60,224 | -0.15% | 4.2만 |
|---|
| 2026.05.13 | ₩60,064 | ₩60,424 | ₩59,851 | ₩60,198 | +0.22% | 6.8만 |
|---|
| 2026.05.12 | ₩59,984 | ₩60,344 | ₩59,718 | ₩60,191 | +0.34% | 7.8만 |
|---|
| 2026.05.11 | ₩60,504 | ₩60,784 | ₩60,504 | ₩60,624 | +0.20% | 3.9만 |
|---|
| 2026.05.08 | ₩60,784 | ₩60,811 | ₩60,544 | ₩60,764 | -0.03% | 17.6만 |
|---|
| 2026.05.07 | ₩61,051 | ₩61,264 | ₩60,104 | ₩60,158 | -1.46% | 8.3만 |
|---|
| 2026.05.06 | ₩60,918 | ₩61,278 | ₩60,704 | ₩60,984 | +0.11% | 4.8만 |
|---|
| 2026.05.05 | ₩59,398 | ₩59,531 | ₩59,184 | ₩59,424 | +0.04% | 8.1만 |
|---|
| 2026.05.04 | ₩59,331 | ₩59,491 | ₩58,624 | ₩58,818 | -0.87% | 5만 |
|---|
| 2026.05.01 | ₩59,704 | ₩59,991 | ₩59,571 | ₩59,571 | -0.22% | 7.2만 |
|---|
| 2026.04.30 | ₩59,051 | ₩59,931 | ₩58,824 | ₩59,704 | +1.11% | 6.4만 |
|---|
| 2026.04.29 | ₩58,598 | ₩58,794 | ₩58,158 | ₩58,284 | -0.53% | 5.1만 |
|---|
| 2026.04.28 | ₩58,958 | ₩59,211 | ₩58,731 | ₩58,851 | -0.18% | 6.3만 |
|---|
| 2026.04.27 | ₩59,544 | ₩59,624 | ₩59,184 | ₩59,311 | -0.39% | 4.5만 |
|---|
| 2026.04.24 | ₩59,264 | ₩59,678 | ₩59,211 | ₩59,440 | +0.30% | 5.9만 |
|---|
| 2026.04.23 | ₩59,491 | ₩59,796 | ₩58,998 | ₩59,272 | -0.37% | 7만 |
|---|
| 2026.04.22 | ₩60,091 | ₩60,144 | ₩59,624 | ₩59,906 | -0.31% | 2.9만 |
|---|
| 2026.04.21 | ₩60,478 | ₩60,731 | ₩59,691 | ₩59,811 | -1.10% | 5만 |
|---|
| 2026.04.20 | ₩60,904 | ₩61,198 | ₩60,718 | ₩60,944 | +0.07% | 4.5만 |
|---|
| 2026.04.17 | ₩61,399 | ₩61,664 | ₩61,139 | ₩61,358 | -0.07% | 4.1만 |
|---|
| 2026.04.16 | ₩60,478 | ₩60,758 | ₩60,158 | ₩60,251 | -0.37% | 6.5만 |
|---|
| 2026.04.15 | ₩60,504 | ₩60,584 | ₩60,251 | ₩60,491 | -0.02% | 3.8만 |
|---|
| 2026.04.14 | ₩60,371 | ₩60,719 | ₩60,371 | ₩60,651 | +0.46% | 2.5만 |
|---|
| 2026.04.13 | ₩59,038 | ₩60,184 | ₩59,038 | ₩59,891 | +1.45% | 4.2만 |
|---|
| 2026.04.10 | ₩59,718 | ₩60,078 | ₩59,411 | ₩59,618 | -0.17% | 4.3만 |
|---|
| 2026.04.09 | ₩59,031 | ₩59,664 | ₩58,918 | ₩59,531 | +0.85% | 2.9만 |
|---|
| 2026.04.08 | ₩60,011 | ₩60,011 | ₩59,184 | ₩59,611 | -0.67% | 4.1만 |
|---|
| 2026.04.07 | ₩57,024 | ₩57,304 | ₩56,491 | ₩57,264 | +0.42% | 5.8만 |
|---|
| 2026.04.06 | ₩57,478 | ₩57,504 | ₩57,078 | ₩57,438 | -0.07% | 5.9만 |
|---|
| 2026.04.02 | ₩56,318 | ₩57,211 | ₩56,291 | ₩57,131 | +1.44% | 5.7만 |
|---|
| 2026.04.01 | ₩57,171 | ₩57,867 | ₩57,171 | ₩57,578 | +0.71% | 14.7만 |
|---|
| 2026.03.31 | ₩55,638 | ₩56,531 | ₩55,464 | ₩56,531 | +1.61% | 4.9만 |
|---|
| 2026.03.30 | ₩54,971 | ₩55,264 | ₩54,459 | ₩54,703 | -0.49% | 4.4만 |
|---|
| 2026.03.27 | ₩54,878 | ₩55,251 | ₩54,491 | ₩54,491 | -0.70% | 2.9만 |
|---|
| 2026.03.26 | ₩55,807 | ₩56,064 | ₩55,118 | ₩55,140 | -1.19% | 7.5만 |
|---|
| 2026.03.25 | ₩56,478 | ₩56,704 | ₩56,180 | ₩56,431 | -0.08% | 3.6만 |
|---|
| 2026.03.24 | ₩55,384 | ₩55,958 | ₩55,238 | ₩55,718 | +0.60% | 3.8만 |
|---|
| 2026.03.23 | ₩55,971 | ₩56,744 | ₩55,664 | ₩56,224 | +0.45% | 6.1만 |
|---|
| 2026.03.20 | ₩55,998 | ₩55,998 | ₩54,584 | ₩54,758 | -2.21% | 3.3만 |
|---|
| 2026.03.19 | ₩55,584 | ₩56,611 | ₩55,584 | ₩56,372 | +1.42% | 5.8만 |
|---|
| 2026.03.18 | ₩57,531 | ₩57,531 | ₩56,438 | ₩56,438 | -1.90% | 4.5만 |
|---|
| 2026.03.17 | ₩58,024 | ₩58,198 | ₩57,558 | ₩57,571 | -0.78% | 4.5만 |
|---|
| 2026.03.16 | ₩57,078 | ₩57,718 | ₩57,078 | ₩57,578 | +0.88% | 8.2만 |
|---|
| 2026.03.13 | ₩57,624 | ₩57,704 | ₩56,464 | ₩56,718 | -1.57% | 4만 |
|---|
| 2026.03.12 | ₩58,104 | ₩58,104 | ₩57,298 | ₩57,478 | -1.08% | 6.8만 |
|---|
| 2026.03.11 | ₩58,358 | ₩58,624 | ₩58,091 | ₩58,379 | +0.04% | 6.8만 |
|---|
| 2026.03.10 | ₩59,011 | ₩59,598 | ₩58,518 | ₩58,811 | -0.34% | 4.6만 |
|---|
| 2026.03.09 | ₩57,211 | ₩58,771 | ₩56,798 | ₩58,584 | +2.40% | 8.5만 |
|---|
| 2026.03.06 | ₩57,664 | ₩58,531 | ₩57,624 | ₩58,371 | +1.23% | 6.3만 |
|---|
| 2026.03.05 | ₩59,291 | ₩59,478 | ₩58,184 | ₩58,584 | -1.19% | 9.6만 |
|---|
| 2026.03.04 | ₩59,664 | ₩60,238 | ₩59,503 | ₩60,118 | +0.76% | 3.6만 |
|---|
| 2026.03.03 | ₩58,584 | ₩59,571 | ₩57,944 | ₩59,038 | +0.77% | 8.3만 |
|---|
| 2026.03.02 | ₩60,731 | ₩61,351 | ₩60,731 | ₩61,131 | +0.66% | 5.9만 |
|---|
| 2026.02.27 | ₩62,344 | ₩62,416 | ₩62,078 | ₩62,211 | -0.21% | 4.6만 |
|---|
| 2026.02.26 | ₩62,251 | ₩62,358 | ₩61,758 | ₩62,251 | 0.00% | 3.6만 |
|---|
| 2026.02.25 | ₩61,864 | ₩62,264 | ₩61,794 | ₩62,184 | +0.52% | 3.6만 |
|---|
| 2026.02.24 | ₩61,198 | ₩61,758 | ₩60,998 | ₩61,691 | +0.81% | 5.3만 |
|---|
| 2026.02.23 | ₩61,584 | ₩62,064 | ₩61,251 | ₩61,411 | -0.28% | 5.2만 |
|---|
| 2026.02.20 | ₩61,304 | ₩61,878 | ₩60,851 | ₩61,811 | +0.83% | 7.7만 |
|---|
| 2026.02.19 | ₩61,024 | ₩61,199 | ₩60,864 | ₩61,199 | +0.29% | 4.2만 |
|---|
| 2026.02.18 | ₩61,531 | ₩61,718 | ₩61,158 | ₩61,411 | -0.20% | 3.5만 |
|---|
| 2026.02.17 | ₩60,958 | ₩61,371 | ₩60,598 | ₩61,304 | +0.57% | 6.2만 |
|---|
| 2026.02.13 | ₩61,038 | ₩61,371 | ₩60,878 | ₩61,251 | +0.35% | 4.1만 |
|---|
| 2026.02.12 | ₩61,731 | ₩62,144 | ₩60,824 | ₩61,131 | -0.97% | 7.1만 |
|---|
| 2026.02.11 | ₩61,758 | ₩61,811 | ₩61,291 | ₩61,611 | -0.24% | 5만 |
|---|
| 2026.02.10 | ₩61,651 | ₩61,771 | ₩61,458 | ₩61,618 | -0.05% | 6.5만 |
|---|
| 2026.02.09 | ₩60,824 | ₩61,411 | ₩60,704 | ₩61,398 | +0.94% | 4.5만 |
|---|
| 2026.02.06 | ₩59,951 | ₩60,411 | ₩59,744 | ₩60,411 | +0.77% | 4.8만 |
|---|
| 2026.02.05 | ₩59,491 | ₩59,664 | ₩59,024 | ₩59,358 | -0.22% | 6.4만 |
|---|
| 2026.02.04 | ₩60,198 | ₩60,438 | ₩59,702 | ₩59,838 | -0.60% | 6만 |
|---|
| 2026.02.03 | ₩59,664 | ₩59,971 | ₩59,424 | ₩59,878 | +0.36% | 7.5만 |
|---|
| 2026.02.02 | ₩59,451 | ₩59,998 | ₩59,451 | ₩59,704 | +0.43% | 4.7만 |
|---|
| 2026.01.30 | ₩59,971 | ₩60,264 | ₩59,251 | ₩59,611 | -0.60% | 2.4만 |
|---|
| 2026.01.29 | ₩60,518 | ₩60,718 | ₩59,624 | ₩60,284 | -0.39% | 3.3만 |
|---|
| 2026.01.28 | ₩60,238 | ₩60,251 | ₩59,758 | ₩60,118 | -0.20% | 9.2만 |
|---|
| 2026.01.27 | ₩60,358 | ₩60,758 | ₩60,184 | ₩60,744 | +0.64% | 6.3만 |
|---|
| 2026.01.26 | ₩59,971 | ₩60,198 | ₩59,784 | ₩59,898 | -0.12% | 5.9만 |
|---|
| 2026.01.23 | ₩59,211 | ₩59,603 | ₩58,948 | ₩59,598 | +0.65% | 4.8만 |
|---|
| 2026.01.22 | ₩59,198 | ₩59,438 | ₩59,064 | ₩59,358 | +0.27% | 7만 |
|---|
| 2026.01.21 | ₩58,598 | ₩59,064 | ₩58,264 | ₩58,944 | +0.59% | 5.9만 |
|---|
| 2026.01.20 | ₩58,491 | ₩58,798 | ₩58,278 | ₩58,398 | -0.16% | 6.4만 |
|---|
| 2026.01.16 | ₩59,251 | ₩59,278 | ₩58,904 | ₩59,184 | -0.11% | 4.4만 |
|---|
| 2026.01.15 | ₩59,131 | ₩59,264 | ₩58,904 | ₩58,998 | -0.23% | 13.8만 |
|---|
| 2026.01.14 | ₩59,291 | ₩59,291 | ₩58,691 | ₩58,858 | -0.73% | 5.1만 |
|---|
| 2026.01.13 | ₩59,038 | ₩59,038 | ₩58,584 | ₩58,904 | -0.23% | 10.5만 |
|---|
| 2026.01.12 | ₩58,984 | ₩59,171 | ₩58,918 | ₩59,171 | +0.32% | 8.6만 |
|---|
| 2026.01.09 | ₩58,504 | ₩58,878 | ₩58,224 | ₩58,878 | +0.64% | 6.9만 |
|---|
| 2026.01.08 | ₩58,131 | ₩58,371 | ₩58,104 | ₩58,358 | +0.39% | 5.1만 |
|---|
| 2026.01.07 | ₩58,371 | ₩58,478 | ₩58,051 | ₩58,291 | -0.14% | 5.5만 |
|---|
| 2026.01.06 | ₩58,331 | ₩58,571 | ₩58,158 | ₩58,415 | +0.14% | 10.8만 |
|---|
| 2026.01.05 | ₩57,678 | ₩58,278 | ₩57,678 | ₩58,247 | +0.99% | 6.2만 |
|---|
| 2026.01.02 | ₩57,611 | ₩57,704 | ₩57,211 | ₩57,524 | -0.15% | 3.4만 |
|---|
| 2025.12.31 | ₩57,358 | ₩57,358 | ₩56,984 | ₩57,124 | -0.41% | 6.6만 |
|---|
| 2025.12.30 | ₩57,398 | ₩57,638 | ₩57,398 | ₩57,470 | +0.13% | 6.1만 |
|---|
| 2025.12.29 | ₩57,358 | ₩57,411 | ₩57,198 | ₩57,290 | -0.12% | 5.9만 |
|---|
| 2025.12.26 | ₩57,451 | ₩57,624 | ₩57,358 | ₩57,470 | +0.03% | 2.1만 |
|---|
| 2025.12.24 | ₩57,278 | ₩57,598 | ₩57,278 | ₩57,478 | +0.35% | 3.6만 |
|---|
| 2025.12.23 | ₩57,358 | ₩57,451 | ₩57,239 | ₩57,367 | +0.02% | 4.8만 |
|---|
| 2025.12.22 | ₩56,851 | ₩57,118 | ₩56,758 | ₩57,118 | +0.47% | 5.6만 |
|---|
| 2025.12.19 | ₩56,598 | ₩56,991 | ₩56,598 | ₩56,824 | +0.40% | 5만 |
|---|
| 2025.12.18 | ₩56,518 | ₩56,718 | ₩56,328 | ₩56,362 | -0.28% | 5.7만 |
|---|
| 2025.12.17 | ₩56,398 | ₩56,424 | ₩55,971 | ₩56,051 | -0.61% | 6.4만 |
|---|
| 2025.12.16 | ₩56,584 | ₩56,611 | ₩56,238 | ₩56,464 | -0.21% | 6만 |
|---|
| 2025.12.15 | ₩56,944 | ₩57,064 | ₩56,704 | ₩56,931 | -0.02% | 7.3만 |
|---|
| 2025.12.12 | ₩56,931 | ₩56,931 | ₩56,324 | ₩56,571 | -0.63% | 4.5만 |
|---|
| 2025.12.11 | ₩56,998 | ₩56,998 | ₩56,618 | ₩56,864 | -0.23% | 3.8만 |
|---|
| 2025.12.10 | ₩56,024 | ₩56,651 | ₩55,862 | ₩56,518 | +0.88% | 7.1만 |
|---|
| 2025.12.09 | ₩55,944 | ₩56,131 | ₩55,758 | ₩55,758 | -0.33% | 6.8만 |
|---|
| 2025.12.08 | ₩56,144 | ₩56,238 | ₩55,838 | ₩55,958 | -0.33% | 5만 |
|---|
| 2025.12.05 | ₩56,158 | ₩56,291 | ₩55,918 | ₩56,124 | -0.06% | 7만 |
|---|
| 2025.12.04 | ₩56,158 | ₩56,251 | ₩55,826 | ₩56,064 | -0.17% | 6.5만 |
|---|
| 2025.12.03 | ₩55,558 | ₩55,891 | ₩55,464 | ₩55,871 | +0.56% | 6.9만 |
|---|
| 2025.12.02 | ₩55,584 | ₩55,651 | ₩55,304 | ₩55,611 | +0.05% | 8.2만 |
|---|
| 2025.12.01 | ₩55,518 | ₩55,784 | ₩55,451 | ₩55,598 | +0.14% | 5.3만 |
|---|
| 2025.11.28 | ₩55,984 | ₩55,984 | ₩55,598 | ₩55,791 | -0.35% | 1.4만 |
|---|
| 2025.11.26 | ₩55,304 | ₩55,704 | ₩55,211 | ₩55,558 | +0.46% | 5.4만 |
|---|
| 2025.11.25 | ₩54,718 | ₩55,104 | ₩54,467 | ₩54,951 | +0.43% | 7.9만 |
|---|
| 2025.11.24 | ₩54,384 | ₩54,384 | ₩53,998 | ₩54,184 | -0.37% | 5.6만 |
|---|
| 2025.11.21 | ₩53,605 | ₩54,131 | ₩53,545 | ₩54,025 | +0.78% | 6.2만 |
|---|
| 2025.11.20 | ₩54,464 | ₩54,464 | ₩53,198 | ₩53,259 | -2.21% | 6만 |
|---|
| 2025.11.19 | ₩53,971 | ₩54,238 | ₩53,731 | ₩53,918 | -0.10% | 6.4만 |
|---|
| 2025.11.18 | ₩54,065 | ₩54,224 | ₩53,705 | ₩54,025 | -0.07% | 4.9만 |
|---|
| 2025.11.17 | ₩54,878 | ₩55,211 | ₩54,408 | ₩54,571 | -0.56% | 9.6만 |
|---|
| 2025.11.14 | ₩55,078 | ₩55,398 | ₩54,931 | ₩55,283 | +0.37% | 3.9만 |
|---|
| 2025.11.13 | ₩56,024 | ₩56,024 | ₩55,304 | ₩55,344 | -1.21% | 2.7만 |
|---|
| 2025.11.12 | ₩55,771 | ₩56,051 | ₩55,730 | ₩56,010 | +0.43% | 3.6만 |
|---|
| 2025.11.11 | ₩55,427 | ₩55,704 | ₩55,380 | ₩55,598 | +0.31% | 3.7만 |
|---|
| 2025.11.10 | ₩55,091 | ₩55,331 | ₩54,891 | ₩55,291 | +0.36% | 4.6만 |
|---|
| 2025.11.07 | ₩54,531 | ₩54,704 | ₩54,150 | ₩54,704 | +0.32% | 8만 |
|---|
| 2025.11.06 | ₩54,544 | ₩54,651 | ₩54,319 | ₩54,344 | -0.37% | 5.9만 |
|---|
| 2025.11.05 | ₩54,304 | ₩54,731 | ₩54,211 | ₩54,638 | +0.61% | 5.8만 |
|---|
| 2025.11.04 | ₩54,304 | ₩54,571 | ₩54,145 | ₩54,311 | +0.01% | 4.6만 |
|---|
| 2025.11.03 | ₩55,171 | ₩55,171 | ₩54,638 | ₩54,891 | -0.51% | 5.9만 |
|---|
| 2025.10.31 | ₩54,975 | ₩54,996 | ₩54,756 | ₩54,811 | -0.30% | 3.1만 |
|---|
| 2025.10.30 | ₩55,011 | ₩55,278 | ₩55,011 | ₩55,024 | +0.02% | 4.8만 |
|---|
| 2025.10.29 | ₩55,771 | ₩55,771 | ₩54,984 | ₩55,131 | -1.15% | 3.9만 |
|---|
| 2025.10.28 | ₩55,744 | ₩55,851 | ₩55,424 | ₩55,631 | -0.20% | 5.7만 |
|---|
| 2025.10.27 | ₩55,864 | ₩55,891 | ₩55,571 | ₩55,891 | +0.05% | 8.9만 |
|---|
| 2025.10.24 | ₩55,611 | ₩55,611 | ₩55,384 | ₩55,498 | -0.20% | 4.3만 |
|---|
| 2025.10.23 | ₩55,518 | ₩55,531 | ₩55,131 | ₩55,438 | -0.14% | 7.7만 |
|---|
| 2025.10.22 | ₩54,851 | ₩55,158 | ₩54,638 | ₩54,864 | +0.02% | 4.7만 |
|---|
| 2025.10.21 | ₩55,078 | ₩55,171 | ₩54,824 | ₩54,951 | -0.23% | 4.6만 |
|---|
| 2025.10.20 | ₩55,371 | ₩55,451 | ₩55,236 | ₩55,338 | -0.06% | 2만 |
|---|
| 2025.10.17 | ₩54,784 | ₩55,064 | ₩54,731 | ₩54,894 | +0.20% | 3.2만 |
|---|
| 2025.10.16 | ₩55,251 | ₩55,384 | ₩54,904 | ₩55,024 | -0.41% | 5.9만 |
|---|
| 2025.10.15 | ₩55,104 | ₩55,104 | ₩54,664 | ₩55,011 | -0.17% | 2.9만 |
|---|
| 2025.10.14 | ₩53,958 | ₩54,864 | ₩53,958 | ₩54,751 | +1.47% | 7.1만 |
|---|
| 2025.10.13 | ₩54,291 | ₩54,518 | ₩54,161 | ₩54,378 | +0.16% | 5.1만 |
|---|
| 2025.10.10 | ₩54,731 | ₩54,744 | ₩53,918 | ₩53,998 | -1.34% | 3.9만 |
|---|