시장 데이터를 불러오는 중
전체 종목
Dimensional US Sustainability Core 1 ETF 과거 주가
Dimensional US Sustainability Core 1 ETF · DFSU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional US Sustainability Core 1 ETF · DFSU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,339 | ₩64,631 | ₩64,310 | ₩64,511 | +0.27% | 6만 |
| 2026.10.08 | ₩64,122 | ₩64,202 | ₩63,921 | ₩64,202 | +0.13% | 9.4만 |
| 2026.10.07 | ₩64,269 | ₩64,310 | ₩64,015 | ₩64,256 | -0.02% | 8.4만 |
| 2026.10.06 | ₩64,625 | ₩64,819 | ₩64,551 | ₩64,578 | -0.07% | 10.1만 |
| 2026.10.05 | ₩63,827 | ₩64,495 | ₩63,827 | ₩64,269 | +0.69% | 7.8만 |
| 2026.10.02 | ₩64,041 | ₩64,116 | ₩63,699 | ₩63,813 | -0.36% | 6.7만 |
| 2026.10.01 | ₩63,435 | ₩63,494 | ₩62,949 | ₩63,358 | -0.12% | 12.2만 |
| 2026.09.30 | ₩63,686 | ₩63,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,250 |
| -0.68% |
| 14.5만 |
| 2026.09.29 | ₩63,773 | ₩63,773 | ₩63,308 | ₩63,505 | -0.42% | 8.9만 |
|---|
| 2026.09.28 | ₩63,840 | ₩64,028 | ₩63,653 | ₩63,733 | -0.17% | 12.1만 |
|---|
| 2026.09.25 | ₩63,934 | ₩64,256 | ₩63,787 | ₩64,189 | +0.40% | 12.7만 |
|---|
| 2026.09.24 | ₩63,733 | ₩63,961 | ₩63,532 | ₩63,880 | +0.23% | 10.4만 |
|---|
| 2026.09.23 | ₩64,350 | ₩64,430 | ₩63,880 | ₩63,934 | -0.65% | 11.9만 |
|---|
| 2026.09.22 | ₩64,605 | ₩64,605 | ₩64,356 | ₩64,444 | -0.25% | 11만 |
|---|
| 2026.09.21 | ₩64,082 | ₩64,751 | ₩64,082 | ₩64,578 | +0.77% | 4.7만 |
|---|
| 2026.09.18 | ₩63,840 | ₩63,854 | ₩63,512 | ₩63,693 | -0.23% | 9.2만 |
|---|
| 2026.09.17 | ₩64,015 | ₩64,015 | ₩63,693 | ₩63,827 | -0.29% | 11.2만 |
|---|
| 2026.09.16 | ₩63,746 | ₩63,894 | ₩62,875 | ₩63,237 | -0.80% | 8.3만 |
|---|
| 2026.09.15 | ₩63,706 | ₩63,758 | ₩63,445 | ₩63,585 | -0.19% | 11.4만 |
|---|
| 2026.09.14 | ₩63,733 | ₩64,108 | ₩63,666 | ₩63,907 | +0.27% | 33.2만 |
|---|
| 2026.09.11 | ₩64,202 | ₩64,229 | ₩64,068 | ₩64,082 | -0.19% | 5.5만 |
|---|
| 2026.09.10 | ₩63,693 | ₩63,746 | ₩63,425 | ₩63,559 | -0.21% | 12.8만 |
|---|
| 2026.09.09 | ₩64,108 | ₩64,108 | ₩63,817 | ₩63,894 | -0.33% | 8.3만 |
|---|
| 2026.09.08 | ₩64,779 | ₩64,779 | ₩64,283 | ₩64,285 | -0.76% | 5.2만 |
|---|
| 2026.09.04 | ₩64,953 | ₩65,034 | ₩64,819 | ₩64,926 | -0.04% | 7.5만 |
|---|
| 2026.09.03 | ₩64,739 | ₩65,235 | ₩64,739 | ₩65,181 | +0.68% | 8.1만 |
|---|
| 2026.09.02 | ₩64,310 | ₩64,625 | ₩64,310 | ₩64,484 | +0.27% | 7.1만 |
|---|
| 2026.09.01 | ₩64,135 | ₩64,403 | ₩63,934 | ₩64,015 | -0.19% | 12만 |
|---|
| 2026.08.31 | ₩64,578 | ₩64,597 | ₩64,390 | ₩64,591 | +0.02% | 17.4만 |
|---|
| 2026.08.28 | ₩65,315 | ₩65,339 | ₩64,819 | ₩64,909 | -0.62% | 10.6만 |
|---|
| 2026.08.27 | ₩64,900 | ₩65,221 | ₩64,900 | ₩65,128 | +0.35% | 6만 |
|---|
| 2026.08.26 | ₩64,779 | ₩64,886 | ₩64,685 | ₩64,792 | +0.02% | 6.6만 |
|---|
| 2026.08.25 | ₩64,725 | ₩64,765 | ₩64,450 | ₩64,752 | +0.04% | 6.7만 |
|---|
| 2026.08.24 | ₩64,806 | ₩64,806 | ₩64,529 | ₩64,631 | -0.27% | 2.8만 |
|---|
| 2026.08.21 | ₩64,591 | ₩64,759 | ₩64,470 | ₩64,631 | +0.06% | 14.7만 |
|---|
| 2026.08.20 | ₩64,605 | ₩64,747 | ₩64,256 | ₩64,296 | -0.48% | 8.5만 |
|---|
| 2026.08.19 | ₩65,101 | ₩65,986 | ₩64,900 | ₩64,980 | -0.19% | 10.8만 |
|---|
| 2026.08.18 | ₩64,879 | ₩64,953 | ₩64,712 | ₩64,712 | -0.26% | 6.1만 |
|---|
| 2026.08.17 | ₩65,429 | ₩65,429 | ₩65,119 | ₩65,128 | -0.46% | 10.4만 |
|---|
| 2026.08.14 | ₩65,624 | ₩65,758 | ₩65,543 | ₩65,550 | -0.11% | 9.6만 |
|---|
| 2026.08.13 | ₩65,664 | ₩65,865 | ₩65,464 | ₩65,691 | +0.04% | 13.4만 |
|---|
| 2026.08.12 | ₩65,557 | ₩65,557 | ₩65,195 | ₩65,349 | -0.32% | 13.1만 |
|---|
| 2026.08.11 | ₩65,583 | ₩65,624 | ₩65,229 | ₩65,248 | -0.51% | 8.4만 |
|---|
| 2026.08.10 | ₩65,436 | ₩65,570 | ₩65,329 | ₩65,377 | -0.09% | 7.6만 |
|---|
| 2026.08.07 | ₩65,382 | ₩65,530 | ₩65,268 | ₩65,516 | +0.21% | 6만 |
|---|
| 2026.08.06 | ₩65,154 | ₩65,302 | ₩64,873 | ₩65,007 | -0.23% | 10.5만 |
|---|
| 2026.08.05 | ₩65,557 | ₩65,557 | ₩65,074 | ₩65,154 | -0.61% | 8.8만 |
|---|
| 2026.08.04 | ₩64,095 | ₩65,275 | ₩64,095 | ₩65,130 | +1.62% | 6.7만 |
|---|
| 2026.08.03 | ₩63,277 | ₩64,175 | ₩63,277 | ₩64,095 | +1.29% | 10.3만 |
|---|
| 2026.07.31 | ₩62,654 | ₩63,277 | ₩62,462 | ₩63,215 | +0.90% | 18.3만 |
|---|
| 2026.07.30 | ₩62,503 | ₩62,841 | ₩62,245 | ₩62,794 | +0.47% | 7.5만 |
|---|
| 2026.07.29 | ₩63,156 | ₩63,384 | ₩62,352 | ₩62,392 | -1.21% | 13.3만 |
|---|
| 2026.07.28 | ₩63,009 | ₩63,398 | ₩62,962 | ₩63,378 | +0.59% | 10.6만 |
|---|
| 2026.07.27 | ₩63,089 | ₩63,277 | ₩62,620 | ₩62,861 | -0.36% | 5.5만 |
|---|
| 2026.07.24 | ₩62,231 | ₩62,922 | ₩62,231 | ₩62,549 | +0.51% | 6.4만 |
|---|
| 2026.07.23 | ₩62,258 | ₩62,419 | ₩62,057 | ₩62,298 | +0.06% | 6.9만 |
|---|
| 2026.07.22 | ₩63,076 | ₩63,242 | ₩63,002 | ₩63,076 | 0.00% | 8.7만 |
|---|
| 2026.07.21 | ₩63,210 | ₩63,210 | ₩62,868 | ₩63,170 | -0.06% | 6.3만 |
|---|
| 2026.07.20 | ₩63,478 | ₩63,478 | ₩62,794 | ₩62,835 | -1.01% | 10.6만 |
|---|
| 2026.07.17 | ₩62,982 | ₩63,375 | ₩62,982 | ₩63,130 | +0.23% | 6.4만 |
|---|
| 2026.07.16 | ₩63,699 | ₩64,041 | ₩63,505 | ₩63,760 | +0.09% | 9.5만 |
|---|
| 2026.07.15 | ₩63,545 | ₩63,813 | ₩63,493 | ₩63,787 | +0.38% | 4.9만 |
|---|
| 2026.07.14 | ₩63,290 | ₩63,451 | ₩63,264 | ₩63,398 | +0.17% | 7.5만 |
|---|
| 2026.07.13 | ₩63,465 | ₩63,679 | ₩63,156 | ₩63,223 | -0.38% | 5.8만 |
|---|
| 2026.07.10 | ₩63,398 | ₩63,685 | ₩63,143 | ₩63,599 | +0.32% | 5.5만 |
|---|
| 2026.07.09 | ₩62,794 | ₩63,304 | ₩62,754 | ₩63,264 | +0.75% | 8.6만 |
|---|
| 2026.07.08 | ₩62,768 | ₩62,776 | ₩62,231 | ₩62,714 | -0.09% | 9.1만 |
|---|
| 2026.07.07 | ₩63,358 | ₩63,358 | ₩62,982 | ₩63,103 | -0.40% | 12.1만 |
|---|
| 2026.07.06 | ₩63,197 | ₩63,411 | ₩62,995 | ₩63,344 | +0.23% | 18.8만 |
|---|
| 2026.07.02 | ₩62,928 | ₩63,264 | ₩62,459 | ₩62,928 | 0.00% | 18.2만 |
|---|
| 2026.07.01 | ₩62,620 | ₩63,194 | ₩62,566 | ₩62,835 | +0.34% | 8.6만 |
|---|
| 2026.06.30 | ₩62,124 | ₩62,647 | ₩62,124 | ₩62,526 | +0.65% | 5.9만 |
|---|
| 2026.06.29 | ₩62,191 | ₩62,204 | ₩61,748 | ₩62,164 | -0.04% | 11.1만 |
|---|
| 2026.06.26 | ₩61,165 | ₩62,137 | ₩61,165 | ₩62,137 | +1.59% | 10.9만 |
|---|
| 2026.06.25 | ₩61,869 | ₩61,889 | ₩61,239 | ₩61,440 | -0.69% | 16.4만 |
|---|
| 2026.06.24 | ₩61,453 | ₩62,037 | ₩61,400 | ₩61,534 | +0.13% | 13만 |
|---|
| 2026.06.23 | ₩61,319 | ₩61,735 | ₩61,319 | ₩61,373 | +0.09% | 14.5만 |
|---|
| 2026.06.22 | ₩62,285 | ₩62,397 | ₩61,976 | ₩62,057 | -0.37% | 8.9만 |
|---|
| 2026.06.18 | ₩62,312 | ₩62,458 | ₩62,164 | ₩62,298 | -0.02% | 4.5만 |
|---|
| 2026.06.17 | ₩62,540 | ₩62,768 | ₩61,628 | ₩61,789 | -1.20% | 9만 |
|---|
| 2026.06.16 | ₩62,848 | ₩62,995 | ₩62,588 | ₩62,593 | -0.41% | 7.6만 |
|---|
| 2026.06.15 | ₩62,674 | ₩63,029 | ₩62,674 | ₩62,696 | +0.04% | 4.7만 |
|---|
| 2026.06.12 | ₩61,963 | ₩62,231 | ₩61,746 | ₩62,003 | +0.06% | 6.3만 |
|---|
| 2026.06.11 | ₩60,917 | ₩61,856 | ₩60,665 | ₩61,681 | +1.25% | 21.1만 |
|---|
| 2026.06.10 | ₩61,306 | ₩61,722 | ₩60,635 | ₩60,649 | -1.07% | 6.9만 |
|---|
| 2026.06.09 | ₩62,178 | ₩62,245 | ₩60,448 | ₩61,668 | -0.82% | 10.1만 |
|---|
| 2026.06.08 | ₩61,815 | ₩62,057 | ₩61,547 | ₩61,569 | -0.40% | 9만 |
|---|
| 2026.06.05 | ₩62,473 | ₩62,540 | ₩61,373 | ₩61,507 | -1.55% | 4.4만 |
|---|
| 2026.06.04 | ₩62,298 | ₩62,902 | ₩62,298 | ₩62,835 | +0.86% | 7.3만 |
|---|
| 2026.06.03 | ₩62,526 | ₩62,540 | ₩62,292 | ₩62,346 | -0.29% | 4.7만 |
|---|
| 2026.06.02 | ₩62,613 | ₩62,934 | ₩62,613 | ₩62,781 | +0.27% | 4.5만 |
|---|
| 2026.06.01 | ₩62,405 | ₩62,768 | ₩62,278 | ₩62,580 | +0.28% | 7만 |
|---|
| 2026.05.29 | ₩62,641 | ₩62,721 | ₩62,513 | ₩62,593 | -0.08% | 7.4만 |
|---|
| 2026.05.28 | ₩62,124 | ₩62,553 | ₩61,976 | ₩62,526 | +0.65% | 8.7만 |
|---|
| 2026.05.27 | ₩62,178 | ₩62,338 | ₩62,043 | ₩62,141 | -0.06% | 14.9만 |
|---|
| 2026.05.26 | ₩62,137 | ₩62,271 | ₩61,990 | ₩62,151 | +0.02% | 10.5만 |
|---|
| 2026.05.22 | ₩61,708 | ₩62,010 | ₩61,702 | ₩61,802 | +0.15% | 9.9만 |
|---|
| 2026.05.21 | ₩61,051 | ₩61,555 | ₩60,796 | ₩61,467 | +0.68% | 9.6만 |
|---|
| 2026.05.20 | ₩60,689 | ₩61,306 | ₩60,582 | ₩61,306 | +1.02% | 4.8만 |
|---|
| 2026.05.19 | ₩60,823 | ₩60,876 | ₩60,483 | ₩60,582 | -0.40% | 11.2만 |
|---|
| 2026.05.18 | ₩61,065 | ₩61,250 | ₩60,716 | ₩61,006 | -0.10% | 4.4만 |
|---|
| 2026.05.15 | ₩61,333 | ₩61,333 | ₩60,932 | ₩60,998 | -0.55% | 5.4만 |
|---|
| 2026.05.14 | ₩61,319 | ₩61,963 | ₩61,319 | ₩61,775 | +0.74% | 14.5만 |
|---|
| 2026.05.13 | ₩60,909 | ₩61,407 | ₩60,909 | ₩61,306 | +0.65% | 10.6만 |
|---|
| 2026.05.12 | ₩60,971 | ₩61,145 | ₩60,622 | ₩61,118 | +0.24% | 11.2만 |
|---|
| 2026.05.11 | ₩61,346 | ₩61,400 | ₩61,105 | ₩61,179 | -0.27% | 7.6만 |
|---|
| 2026.05.08 | ₩61,306 | ₩61,427 | ₩61,239 | ₩61,360 | +0.09% | 7.1만 |
|---|
| 2026.05.07 | ₩61,507 | ₩61,507 | ₩60,964 | ₩61,065 | -0.72% | 7만 |
|---|
| 2026.05.06 | ₩61,051 | ₩61,413 | ₩60,917 | ₩61,373 | +0.53% | 9.5만 |
|---|
| 2026.05.05 | ₩60,287 | ₩60,578 | ₩60,267 | ₩60,434 | +0.24% | 11.4만 |
|---|
| 2026.05.04 | ₩60,260 | ₩60,421 | ₩59,730 | ₩59,958 | -0.50% | 10.4만 |
|---|
| 2026.05.01 | ₩60,515 | ₩60,783 | ₩60,327 | ₩60,327 | -0.31% | 8.4만 |
|---|
| 2026.04.30 | ₩59,831 | ₩60,408 | ₩59,657 | ₩60,260 | +0.72% | 9만 |
|---|
| 2026.04.29 | ₩59,898 | ₩59,898 | ₩59,502 | ₩59,710 | -0.31% | 7.8만 |
|---|
| 2026.04.28 | ₩60,126 | ₩60,153 | ₩59,804 | ₩59,911 | -0.36% | 7.8만 |
|---|
| 2026.04.27 | ₩60,072 | ₩60,361 | ₩60,072 | ₩60,314 | +0.40% | 10.5만 |
|---|
| 2026.04.24 | ₩59,925 | ₩60,314 | ₩59,804 | ₩60,166 | +0.40% | 25.6만 |
|---|
| 2026.04.23 | ₩60,099 | ₩60,166 | ₩59,415 | ₩59,858 | -0.40% | 7.4만 |
|---|
| 2026.04.22 | ₩60,300 | ₩60,300 | ₩59,999 | ₩60,180 | -0.20% | 4.4만 |
|---|
| 2026.04.21 | ₩60,327 | ₩60,547 | ₩59,724 | ₩59,811 | -0.86% | 9.6만 |
|---|
| 2026.04.20 | ₩60,099 | ₩60,260 | ₩59,958 | ₩60,260 | +0.27% | 11.2만 |
|---|
| 2026.04.17 | ₩59,697 | ₩60,488 | ₩59,697 | ₩60,243 | +0.91% | 6.2만 |
|---|
| 2026.04.16 | ₩59,321 | ₩59,388 | ₩59,084 | ₩59,254 | -0.11% | 16.4만 |
|---|
| 2026.04.15 | ₩58,959 | ₩59,268 | ₩58,852 | ₩59,241 | +0.48% | 8.9만 |
|---|
| 2026.04.14 | ₩58,316 | ₩58,892 | ₩58,316 | ₩58,839 | +0.90% | 9.4만 |
|---|
| 2026.04.13 | ₩57,391 | ₩58,195 | ₩57,391 | ₩58,182 | +1.38% | 15.7만 |
|---|
| 2026.04.10 | ₩57,887 | ₩57,887 | ₩57,518 | ₩57,592 | -0.51% | 10.3만 |
|---|
| 2026.04.09 | ₩57,283 | ₩57,846 | ₩57,163 | ₩57,766 | +0.84% | 11만 |
|---|
| 2026.04.08 | ₩57,444 | ₩57,511 | ₩57,209 | ₩57,444 | 0.00% | 8.1만 |
|---|
| 2026.04.07 | ₩55,755 | ₩55,781 | ₩55,232 | ₩55,755 | 0.00% | 11.4만 |
|---|
| 2026.04.06 | ₩55,647 | ₩55,835 | ₩55,419 | ₩55,835 | +0.34% | 21.1만 |
|---|
| 2026.04.02 | ₩54,668 | ₩55,795 | ₩54,628 | ₩55,513 | +1.55% | 10.5만 |
|---|
| 2026.04.01 | ₩55,500 | ₩55,889 | ₩55,366 | ₩55,540 | +0.07% | 12.3만 |
|---|
| 2026.03.31 | ₩54,186 | ₩55,191 | ₩54,025 | ₩55,098 | +1.68% | 12만 |
|---|
| 2026.03.30 | ₩54,266 | ₩54,266 | ₩53,274 | ₩53,502 | -1.41% | 17만 |
|---|
| 2026.03.27 | ₩54,521 | ₩54,521 | ₩53,649 | ₩53,757 | -1.40% | 11.3만 |
|---|
| 2026.03.26 | ₩55,346 | ₩55,580 | ₩54,709 | ₩54,762 | -1.05% | 15.3만 |
|---|
| 2026.03.25 | ₩55,848 | ₩56,016 | ₩55,393 | ₩55,649 | -0.36% | 8만 |
|---|
| 2026.03.24 | ₩55,084 | ₩55,552 | ₩54,977 | ₩55,232 | +0.27% | 9.1만 |
|---|
| 2026.03.23 | ₩55,594 | ₩56,094 | ₩55,500 | ₩55,553 | -0.07% | 12.5만 |
|---|
| 2026.03.20 | ₩55,393 | ₩55,393 | ₩54,467 | ₩54,695 | -1.26% | 6.2만 |
|---|
| 2026.03.19 | ₩55,191 | ₩55,761 | ₩55,138 | ₩55,473 | +0.51% | 11.9만 |
|---|
| 2026.03.18 | ₩56,130 | ₩56,311 | ₩55,607 | ₩55,621 | -0.91% | 7.3만 |
|---|
| 2026.03.17 | ₩56,465 | ₩56,774 | ₩56,385 | ₩56,385 | -0.14% | 18.2만 |
|---|
| 2026.03.16 | ₩56,278 | ₩56,492 | ₩56,076 | ₩56,197 | -0.14% | 18.8만 |
|---|
| 2026.03.13 | ₩56,237 | ₩56,559 | ₩55,634 | ₩55,688 | -0.98% | 7.7만 |
|---|
| 2026.03.12 | ₩56,506 | ₩56,562 | ₩56,050 | ₩56,050 | -0.81% | 10.4만 |
|---|
| 2026.03.11 | ₩57,176 | ₩57,323 | ₩56,894 | ₩57,122 | -0.09% | 8.5만 |
|---|
| 2026.03.10 | ₩57,431 | ₩57,913 | ₩57,124 | ₩57,255 | -0.31% | 10.3만 |
|---|
| 2026.03.09 | ₩56,412 | ₩57,565 | ₩56,003 | ₩57,458 | +1.85% | 12.6만 |
|---|
| 2026.03.06 | ₩57,136 | ₩57,256 | ₩56,766 | ₩57,096 | -0.07% | 8만 |
|---|
| 2026.03.05 | ₩58,155 | ₩58,408 | ₩57,431 | ₩57,927 | -0.39% | 8.8만 |
|---|
| 2026.03.04 | ₩58,208 | ₩58,544 | ₩58,048 | ₩58,423 | +0.37% | 6만 |
|---|
| 2026.03.03 | ₩57,525 | ₩58,249 | ₩57,042 | ₩57,967 | +0.77% | 10.6만 |
|---|
| 2026.03.02 | ₩57,779 | ₩58,798 | ₩57,779 | ₩58,544 | +1.32% | 9.7만 |
|---|
| 2026.02.27 | ₩58,477 | ₩58,557 | ₩58,175 | ₩58,557 | +0.14% | 10.4만 |
|---|
| 2026.02.26 | ₩59,000 | ₩59,053 | ₩58,503 | ₩58,903 | -0.16% | 4.9만 |
|---|
| 2026.02.25 | ₩58,933 | ₩59,067 | ₩58,745 | ₩59,026 | +0.16% | 7.6만 |
|---|
| 2026.02.24 | ₩58,128 | ₩58,711 | ₩57,981 | ₩58,664 | +0.92% | 7.5만 |
|---|
| 2026.02.23 | ₩58,731 | ₩58,959 | ₩57,994 | ₩58,128 | -1.03% | 9.6만 |
|---|
| 2026.02.20 | ₩58,410 | ₩58,986 | ₩58,410 | ₩58,939 | +0.91% | 11.7만 |
|---|
| 2026.02.19 | ₩58,483 | ₩58,638 | ₩58,276 | ₩58,524 | +0.07% | 7.7만 |
|---|
| 2026.02.18 | ₩58,383 | ₩58,918 | ₩58,383 | ₩58,718 | +0.57% | 7.2만 |
|---|
| 2026.02.17 | ₩58,155 | ₩58,497 | ₩57,732 | ₩58,343 | +0.32% | 10.5만 |
|---|
| 2026.02.13 | ₩58,168 | ₩58,597 | ₩57,846 | ₩58,262 | +0.16% | 5.7만 |
|---|
| 2026.02.12 | ₩59,308 | ₩59,308 | ₩58,061 | ₩58,061 | -2.10% | 13.4만 |
|---|
| 2026.02.11 | ₩59,724 | ₩59,724 | ₩59,040 | ₩59,224 | -0.84% | 7.2만 |
|---|
| 2026.02.10 | ₩59,616 | ₩59,724 | ₩59,348 | ₩59,388 | -0.38% | 10만 |
|---|
| 2026.02.09 | ₩59,281 | ₩59,697 | ₩59,281 | ₩59,576 | +0.50% | 7.4만 |
|---|
| 2026.02.06 | ₩58,879 | ₩59,496 | ₩58,765 | ₩59,415 | +0.91% | 9.3만 |
|---|
| 2026.02.05 | ₩58,423 | ₩58,571 | ₩58,021 | ₩58,155 | -0.46% | 13만 |
|---|
| 2026.02.04 | ₩58,973 | ₩59,120 | ₩58,410 | ₩58,772 | -0.34% | 10.8만 |
|---|
| 2026.02.03 | ₩59,442 | ₩59,442 | ₩58,423 | ₩58,866 | -0.97% | 12.7만 |
|---|
| 2026.02.02 | ₩58,892 | ₩59,563 | ₩58,892 | ₩59,469 | +0.98% | 7.7만 |
|---|
| 2026.01.30 | ₩59,246 | ₩59,246 | ₩58,678 | ₩59,067 | -0.30% | 5.4만 |
|---|
| 2026.01.29 | ₩59,563 | ₩59,670 | ₩58,660 | ₩59,382 | -0.30% | 6.8만 |
|---|
| 2026.01.28 | ₩59,429 | ₩59,456 | ₩59,147 | ₩59,241 | -0.32% | 9.2만 |
|---|
| 2026.01.27 | ₩59,429 | ₩59,469 | ₩59,281 | ₩59,362 | -0.11% | 8만 |
|---|
| 2026.01.26 | ₩59,187 | ₩59,438 | ₩59,187 | ₩59,362 | +0.29% | 15만 |
|---|
| 2026.01.23 | ₩59,107 | ₩59,214 | ₩58,963 | ₩59,064 | -0.07% | 6.7만 |
|---|
| 2026.01.22 | ₩59,268 | ₩59,446 | ₩59,154 | ₩59,228 | -0.07% | 7.9만 |
|---|
| 2026.01.21 | ₩58,316 | ₩59,159 | ₩58,316 | ₩58,912 | +1.02% | 12.3만 |
|---|
| 2026.01.20 | ₩58,463 | ₩58,772 | ₩58,034 | ₩58,101 | -0.62% | 12.4만 |
|---|
| 2026.01.16 | ₩59,582 | ₩59,582 | ₩59,321 | ₩59,363 | -0.37% | 8.3만 |
|---|
| 2026.01.15 | ₩59,496 | ₩59,710 | ₩59,438 | ₩59,469 | -0.05% | 3.7만 |
|---|
| 2026.01.14 | ₩59,281 | ₩59,281 | ₩58,906 | ₩59,234 | -0.08% | 6.9만 |
|---|
| 2026.01.13 | ₩59,764 | ₩59,764 | ₩59,311 | ₩59,454 | -0.52% | 12.2만 |
|---|
| 2026.01.12 | ₩59,295 | ₩59,683 | ₩59,295 | ₩59,665 | +0.62% | 5.6만 |
|---|
| 2026.01.09 | ₩59,375 | ₩59,682 | ₩59,214 | ₩59,549 | +0.29% | 7.3만 |
|---|
| 2026.01.08 | ₩59,067 | ₩59,375 | ₩59,067 | ₩59,308 | +0.41% | 10.5만 |
|---|
| 2026.01.07 | ₩59,469 | ₩59,510 | ₩59,124 | ₩59,161 | -0.52% | 11.7만 |
|---|
| 2026.01.06 | ₩58,933 | ₩59,456 | ₩58,933 | ₩59,411 | +0.81% | 10.7만 |
|---|
| 2026.01.05 | ₩58,624 | ₩59,171 | ₩58,624 | ₩59,026 | +0.69% | 12.2만 |
|---|
| 2026.01.02 | ₩58,517 | ₩58,517 | ₩58,124 | ₩58,383 | -0.23% | 4.5만 |
|---|
| 2025.12.31 | ₩58,571 | ₩58,576 | ₩58,222 | ₩58,235 | -0.57% | 11만 |
|---|
| 2025.12.30 | ₩58,839 | ₩58,839 | ₩58,624 | ₩58,624 | -0.36% | 8.6만 |
|---|
| 2025.12.29 | ₩58,866 | ₩58,959 | ₩58,678 | ₩58,785 | -0.14% | 8.6만 |
|---|
| 2025.12.26 | ₩59,080 | ₩59,161 | ₩58,974 | ₩59,060 | -0.03% | 3.9만 |
|---|
| 2025.12.24 | ₩58,906 | ₩59,147 | ₩58,906 | ₩59,067 | +0.27% | 5.9만 |
|---|
| 2025.12.23 | ₩58,624 | ₩58,919 | ₩58,624 | ₩58,902 | +0.47% | 8.8만 |
|---|
| 2025.12.22 | ₩58,651 | ₩58,856 | ₩58,597 | ₩58,739 | +0.15% | 10.9만 |
|---|
| 2025.12.19 | ₩58,021 | ₩58,415 | ₩58,021 | ₩58,355 | +0.58% | 9.5만 |
|---|
| 2025.12.18 | ₩57,967 | ₩58,222 | ₩57,779 | ₩57,893 | -0.13% | 9.9만 |
|---|
| 2025.12.17 | ₩58,155 | ₩58,235 | ₩57,471 | ₩57,498 | -1.13% | 13.1만 |
|---|
| 2025.12.16 | ₩58,208 | ₩58,266 | ₩57,806 | ₩58,115 | -0.16% | 9.1만 |
|---|
| 2025.12.15 | ₩58,852 | ₩58,852 | ₩58,290 | ₩58,410 | -0.75% | 9.1만 |
|---|
| 2025.12.12 | ₩59,053 | ₩59,201 | ₩58,318 | ₩58,517 | -0.91% | 10.8만 |
|---|
| 2025.12.11 | ₩58,731 | ₩59,174 | ₩58,597 | ₩59,134 | +0.68% | 7.4만 |
|---|
| 2025.12.10 | ₩58,182 | ₩58,973 | ₩58,168 | ₩58,879 | +1.20% | 10만 |
|---|
| 2025.12.09 | ₩58,168 | ₩58,490 | ₩58,168 | ₩58,276 | +0.18% | 10.1만 |
|---|
| 2025.12.08 | ₩58,544 | ₩58,651 | ₩58,168 | ₩58,329 | -0.37% | 7.7만 |
|---|
| 2025.12.05 | ₩58,624 | ₩58,731 | ₩58,450 | ₩58,557 | -0.11% | 18.2만 |
|---|
| 2025.12.04 | ₩58,450 | ₩58,544 | ₩58,242 | ₩58,477 | +0.05% | 9.1만 |
|---|
| 2025.12.03 | ₩57,927 | ₩58,383 | ₩57,927 | ₩58,316 | +0.67% | 12.3만 |
|---|
| 2025.12.02 | ₩58,061 | ₩58,168 | ₩57,916 | ₩58,021 | -0.07% | 15.3만 |
|---|
| 2025.12.01 | ₩57,686 | ₩58,188 | ₩57,686 | ₩57,913 | +0.40% | 7.3만 |
|---|
| 2025.11.28 | ₩57,981 | ₩58,155 | ₩57,981 | ₩58,148 | +0.29% | 4.8만 |
|---|
| 2025.11.26 | ₩57,726 | ₩58,107 | ₩57,726 | ₩57,954 | +0.39% | 11.2만 |
|---|
| 2025.11.25 | ₩56,868 | ₩57,692 | ₩56,868 | ₩57,592 | +1.27% | 12.8만 |
|---|
| 2025.11.24 | ₩56,318 | ₩56,957 | ₩56,291 | ₩56,894 | +1.02% | 12.9만 |
|---|
| 2025.11.21 | ₩55,489 | ₩56,499 | ₩55,386 | ₩56,070 | +1.05% | 12.4만 |
|---|
| 2025.11.20 | ₩57,015 | ₩57,098 | ₩55,258 | ₩55,272 | -3.06% | 10.5만 |
|---|
| 2025.11.19 | ₩56,023 | ₩56,559 | ₩55,824 | ₩56,090 | +0.12% | 11.2만 |
|---|
| 2025.11.18 | ₩55,929 | ₩56,197 | ₩55,547 | ₩55,889 | -0.07% | 10.2만 |
|---|
| 2025.11.17 | ₩56,733 | ₩56,935 | ₩55,889 | ₩56,143 | -1.04% | 12만 |
|---|
| 2025.11.14 | ₩56,673 | ₩57,216 | ₩56,673 | ₩56,894 | +0.39% | 6만 |
|---|
| 2025.11.13 | ₩57,712 | ₩57,753 | ₩56,928 | ₩57,015 | -1.21% | 5.8만 |
|---|
| 2025.11.12 | ₩58,034 | ₩58,182 | ₩57,900 | ₩57,940 | -0.16% | 6.6만 |
|---|
| 2025.11.11 | ₩57,704 | ₩57,994 | ₩57,625 | ₩57,913 | +0.36% | 8.9만 |
|---|
| 2025.11.10 | ₩57,458 | ₩57,900 | ₩57,357 | ₩57,753 | +0.51% | 8.5만 |
|---|
| 2025.11.07 | ₩56,599 | ₩57,002 | ₩56,184 | ₩56,975 | +0.66% | 11.6만 |
|---|
| 2025.11.06 | ₩57,404 | ₩57,444 | ₩56,747 | ₩56,841 | -0.98% | 7.3만 |
|---|
| 2025.11.05 | ₩57,216 | ₩57,779 | ₩57,203 | ₩57,504 | +0.50% | 15.9만 |
|---|
| 2025.11.04 | ₩57,270 | ₩57,573 | ₩57,187 | ₩57,189 | -0.14% | 6.5만 |
|---|
| 2025.11.03 | ₩58,034 | ₩58,034 | ₩57,444 | ₩57,829 | -0.35% | 13.7만 |
|---|
| 2025.10.31 | ₩57,913 | ₩57,994 | ₩57,578 | ₩57,806 | -0.19% | 8.7만 |
|---|
| 2025.10.30 | ₩58,090 | ₩58,166 | ₩57,605 | ₩57,618 | -0.81% | 10.6만 |
|---|
| 2025.10.29 | ₩58,477 | ₩58,477 | ₩57,962 | ₩58,155 | -0.55% | 3.8만 |
|---|
| 2025.10.28 | ₩58,289 | ₩58,463 | ₩58,164 | ₩58,289 | 0.00% | 9.5만 |
|---|
| 2025.10.27 | ₩58,155 | ₩58,276 | ₩58,078 | ₩58,222 | +0.12% | 25.2만 |
|---|
| 2025.10.24 | ₩57,699 | ₩57,793 | ₩57,565 | ₩57,645 | -0.09% | 8.8만 |
|---|
| 2025.10.23 | ₩56,868 | ₩57,283 | ₩56,854 | ₩57,216 | +0.61% | 11.3만 |
|---|
| 2025.10.22 | ₩57,201 | ₩57,201 | ₩56,465 | ₩56,814 | -0.68% | 13.1만 |
|---|
| 2025.10.21 | ₩57,028 | ₩57,376 | ₩57,028 | ₩57,230 | +0.35% | 7.6만 |
|---|
| 2025.10.20 | ₩56,653 | ₩57,163 | ₩56,653 | ₩57,082 | +0.76% | 6.7만 |
|---|
| 2025.10.17 | ₩55,969 | ₩56,492 | ₩55,901 | ₩56,358 | +0.69% | 6.1만 |
|---|
| 2025.10.16 | ₩56,534 | ₩56,827 | ₩55,902 | ₩56,105 | -0.76% | 5.9만 |
|---|
| 2025.10.15 | ₩56,908 | ₩57,146 | ₩56,198 | ₩56,578 | -0.58% | 4.7만 |
|---|
| 2025.10.14 | ₩55,795 | ₩56,774 | ₩55,688 | ₩56,477 | +1.22% | 5.8만 |
|---|
| 2025.10.13 | ₩56,197 | ₩56,506 | ₩56,197 | ₩56,345 | +0.26% | 6.5만 |
|---|
| 2025.10.10 | ₩57,349 | ₩57,349 | ₩55,460 | ₩55,460 | -3.29% | 5.5만 |
|---|