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 | ₩64,297 | ₩64,589 | ₩64,267 | ₩64,468 | +0.27% | 6만 |
| 2026.10.08 | ₩64,080 | ₩64,160 | ₩63,879 | ₩64,160 | +0.13% | 9.4만 |
| 2026.10.07 | ₩64,227 | ₩64,267 | ₩63,973 | ₩64,214 | -0.02% | 8.4만 |
| 2026.10.06 | ₩64,582 | ₩64,777 | ₩64,509 | ₩64,535 | -0.07% | 10.1만 |
| 2026.10.05 | ₩63,785 | ₩64,452 | ₩63,785 | ₩64,227 | +0.69% | 7.8만 |
| 2026.10.02 | ₩63,999 | ₩64,074 | ₩63,658 | ₩63,772 | -0.36% | 6.7만 |
| 2026.10.01 | ₩63,394 | ₩63,453 | ₩62,907 | ₩63,316 | -0.12% | 12.2만 |
| 2026.09.30 | ₩63,644 | ₩63,758 | ₩63,155 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,209 |
| -0.68% |
| 14.5만 |
| 2026.09.29 | ₩63,731 | ₩63,731 | ₩63,266 | ₩63,463 | -0.42% | 8.9만 |
|---|
| 2026.09.28 | ₩63,798 | ₩63,986 | ₩63,611 | ₩63,691 | -0.17% | 12.1만 |
|---|
| 2026.09.25 | ₩63,892 | ₩64,214 | ₩63,745 | ₩64,147 | +0.40% | 12.7만 |
|---|
| 2026.09.24 | ₩63,691 | ₩63,919 | ₩63,490 | ₩63,839 | +0.23% | 10.4만 |
|---|
| 2026.09.23 | ₩64,308 | ₩64,388 | ₩63,839 | ₩63,892 | -0.65% | 11.9만 |
|---|
| 2026.09.22 | ₩64,562 | ₩64,562 | ₩64,314 | ₩64,401 | -0.25% | 11만 |
|---|
| 2026.09.21 | ₩64,040 | ₩64,708 | ₩64,040 | ₩64,535 | +0.77% | 4.7만 |
|---|
| 2026.09.18 | ₩63,798 | ₩63,812 | ₩63,470 | ₩63,651 | -0.23% | 9.2만 |
|---|
| 2026.09.17 | ₩63,973 | ₩63,973 | ₩63,651 | ₩63,785 | -0.29% | 11.2만 |
|---|
| 2026.09.16 | ₩63,705 | ₩63,852 | ₩62,834 | ₩63,195 | -0.80% | 8.3만 |
|---|
| 2026.09.15 | ₩63,664 | ₩63,717 | ₩63,403 | ₩63,544 | -0.19% | 11.4만 |
|---|
| 2026.09.14 | ₩63,691 | ₩64,066 | ₩63,624 | ₩63,865 | +0.27% | 33.2만 |
|---|
| 2026.09.11 | ₩64,160 | ₩64,187 | ₩64,026 | ₩64,040 | -0.19% | 5.5만 |
|---|
| 2026.09.10 | ₩63,651 | ₩63,705 | ₩63,383 | ₩63,517 | -0.21% | 12.8만 |
|---|
| 2026.09.09 | ₩64,066 | ₩64,066 | ₩63,776 | ₩63,852 | -0.33% | 8.3만 |
|---|
| 2026.09.08 | ₩64,736 | ₩64,736 | ₩64,241 | ₩64,243 | -0.76% | 5.2만 |
|---|
| 2026.09.04 | ₩64,911 | ₩64,991 | ₩64,777 | ₩64,884 | -0.04% | 7.5만 |
|---|
| 2026.09.03 | ₩64,696 | ₩65,192 | ₩64,696 | ₩65,138 | +0.68% | 8.1만 |
|---|
| 2026.09.02 | ₩64,267 | ₩64,582 | ₩64,267 | ₩64,442 | +0.27% | 7.1만 |
|---|
| 2026.09.01 | ₩64,093 | ₩64,361 | ₩63,892 | ₩63,973 | -0.19% | 12만 |
|---|
| 2026.08.31 | ₩64,535 | ₩64,554 | ₩64,348 | ₩64,549 | +0.02% | 17.4만 |
|---|
| 2026.08.28 | ₩65,272 | ₩65,296 | ₩64,777 | ₩64,866 | -0.62% | 10.6만 |
|---|
| 2026.08.27 | ₩64,857 | ₩65,179 | ₩64,857 | ₩65,085 | +0.35% | 6만 |
|---|
| 2026.08.26 | ₩64,736 | ₩64,844 | ₩64,643 | ₩64,750 | +0.02% | 6.6만 |
|---|
| 2026.08.25 | ₩64,683 | ₩64,723 | ₩64,408 | ₩64,710 | +0.04% | 6.7만 |
|---|
| 2026.08.24 | ₩64,763 | ₩64,763 | ₩64,487 | ₩64,589 | -0.27% | 2.8만 |
|---|
| 2026.08.21 | ₩64,549 | ₩64,716 | ₩64,428 | ₩64,589 | +0.06% | 14.7만 |
|---|
| 2026.08.20 | ₩64,562 | ₩64,704 | ₩64,214 | ₩64,254 | -0.48% | 8.5만 |
|---|
| 2026.08.19 | ₩65,058 | ₩65,942 | ₩64,857 | ₩64,937 | -0.19% | 10.8만 |
|---|
| 2026.08.18 | ₩64,837 | ₩64,911 | ₩64,669 | ₩64,669 | -0.26% | 6.1만 |
|---|
| 2026.08.17 | ₩65,386 | ₩65,386 | ₩65,077 | ₩65,085 | -0.46% | 10.4만 |
|---|
| 2026.08.14 | ₩65,581 | ₩65,715 | ₩65,500 | ₩65,507 | -0.11% | 9.6만 |
|---|
| 2026.08.13 | ₩65,621 | ₩65,822 | ₩65,421 | ₩65,648 | +0.04% | 13.4만 |
|---|
| 2026.08.12 | ₩65,514 | ₩65,514 | ₩65,152 | ₩65,306 | -0.32% | 13.1만 |
|---|
| 2026.08.11 | ₩65,540 | ₩65,581 | ₩65,187 | ₩65,205 | -0.51% | 8.4만 |
|---|
| 2026.08.10 | ₩65,393 | ₩65,527 | ₩65,286 | ₩65,334 | -0.09% | 7.6만 |
|---|
| 2026.08.07 | ₩65,339 | ₩65,487 | ₩65,225 | ₩65,473 | +0.21% | 6만 |
|---|
| 2026.08.06 | ₩65,112 | ₩65,259 | ₩64,830 | ₩64,964 | -0.23% | 10.5만 |
|---|
| 2026.08.05 | ₩65,514 | ₩65,514 | ₩65,031 | ₩65,112 | -0.61% | 8.8만 |
|---|
| 2026.08.04 | ₩64,053 | ₩65,232 | ₩64,053 | ₩65,087 | +1.62% | 6.7만 |
|---|
| 2026.08.03 | ₩63,236 | ₩64,133 | ₩63,236 | ₩64,053 | +1.29% | 10.3만 |
|---|
| 2026.07.31 | ₩62,612 | ₩63,236 | ₩62,421 | ₩63,174 | +0.90% | 18.3만 |
|---|
| 2026.07.30 | ₩62,462 | ₩62,800 | ₩62,204 | ₩62,753 | +0.47% | 7.5만 |
|---|
| 2026.07.29 | ₩63,115 | ₩63,343 | ₩62,311 | ₩62,351 | -1.21% | 13.3만 |
|---|
| 2026.07.28 | ₩62,968 | ₩63,356 | ₩62,921 | ₩63,336 | +0.59% | 10.6만 |
|---|
| 2026.07.27 | ₩63,048 | ₩63,236 | ₩62,579 | ₩62,820 | -0.36% | 5.5만 |
|---|
| 2026.07.24 | ₩62,190 | ₩62,880 | ₩62,190 | ₩62,508 | +0.51% | 6.4만 |
|---|
| 2026.07.23 | ₩62,217 | ₩62,378 | ₩62,016 | ₩62,257 | +0.06% | 6.9만 |
|---|
| 2026.07.22 | ₩63,035 | ₩63,201 | ₩62,961 | ₩63,035 | 0.00% | 8.7만 |
|---|
| 2026.07.21 | ₩63,169 | ₩63,169 | ₩62,827 | ₩63,128 | -0.06% | 6.3만 |
|---|
| 2026.07.20 | ₩63,437 | ₩63,437 | ₩62,753 | ₩62,793 | -1.01% | 10.6만 |
|---|
| 2026.07.17 | ₩62,941 | ₩63,333 | ₩62,941 | ₩63,088 | +0.23% | 6.4만 |
|---|
| 2026.07.16 | ₩63,658 | ₩63,999 | ₩63,463 | ₩63,718 | +0.09% | 9.5만 |
|---|
| 2026.07.15 | ₩63,504 | ₩63,772 | ₩63,451 | ₩63,745 | +0.38% | 4.9만 |
|---|
| 2026.07.14 | ₩63,249 | ₩63,410 | ₩63,222 | ₩63,356 | +0.17% | 7.5만 |
|---|
| 2026.07.13 | ₩63,423 | ₩63,638 | ₩63,115 | ₩63,182 | -0.38% | 5.8만 |
|---|
| 2026.07.10 | ₩63,356 | ₩63,643 | ₩63,102 | ₩63,557 | +0.32% | 5.5만 |
|---|
| 2026.07.09 | ₩62,753 | ₩63,262 | ₩62,713 | ₩63,222 | +0.75% | 8.6만 |
|---|
| 2026.07.08 | ₩62,726 | ₩62,734 | ₩62,190 | ₩62,673 | -0.09% | 9.1만 |
|---|
| 2026.07.07 | ₩63,316 | ₩63,316 | ₩62,941 | ₩63,061 | -0.40% | 12.1만 |
|---|
| 2026.07.06 | ₩63,155 | ₩63,370 | ₩62,954 | ₩63,303 | +0.23% | 18.8만 |
|---|
| 2026.07.02 | ₩62,887 | ₩63,222 | ₩62,418 | ₩62,887 | 0.00% | 18.2만 |
|---|
| 2026.07.01 | ₩62,579 | ₩63,152 | ₩62,525 | ₩62,793 | +0.34% | 8.6만 |
|---|
| 2026.06.30 | ₩62,083 | ₩62,606 | ₩62,083 | ₩62,485 | +0.65% | 5.9만 |
|---|
| 2026.06.29 | ₩62,150 | ₩62,164 | ₩61,708 | ₩62,123 | -0.04% | 11.1만 |
|---|
| 2026.06.26 | ₩61,125 | ₩62,097 | ₩61,125 | ₩62,097 | +1.59% | 10.9만 |
|---|
| 2026.06.25 | ₩61,829 | ₩61,849 | ₩61,199 | ₩61,400 | -0.69% | 16.4만 |
|---|
| 2026.06.24 | ₩61,413 | ₩61,996 | ₩61,360 | ₩61,494 | +0.13% | 13만 |
|---|
| 2026.06.23 | ₩61,279 | ₩61,695 | ₩61,279 | ₩61,333 | +0.09% | 14.5만 |
|---|
| 2026.06.22 | ₩62,244 | ₩62,356 | ₩61,936 | ₩62,016 | -0.37% | 8.9만 |
|---|
| 2026.06.18 | ₩62,271 | ₩62,417 | ₩62,123 | ₩62,257 | -0.02% | 4.5만 |
|---|
| 2026.06.17 | ₩62,499 | ₩62,726 | ₩61,587 | ₩61,748 | -1.20% | 9만 |
|---|
| 2026.06.16 | ₩62,807 | ₩62,954 | ₩62,547 | ₩62,552 | -0.41% | 7.6만 |
|---|
| 2026.06.15 | ₩62,633 | ₩62,988 | ₩62,633 | ₩62,655 | +0.04% | 4.7만 |
|---|
| 2026.06.12 | ₩61,922 | ₩62,190 | ₩61,705 | ₩61,963 | +0.06% | 6.3만 |
|---|
| 2026.06.11 | ₩60,877 | ₩61,815 | ₩60,625 | ₩61,641 | +1.25% | 21.1만 |
|---|
| 2026.06.10 | ₩61,266 | ₩61,681 | ₩60,596 | ₩60,609 | -1.07% | 6.9만 |
|---|
| 2026.06.09 | ₩62,137 | ₩62,204 | ₩60,408 | ₩61,628 | -0.82% | 10.1만 |
|---|
| 2026.06.08 | ₩61,775 | ₩62,016 | ₩61,507 | ₩61,528 | -0.40% | 9만 |
|---|
| 2026.06.05 | ₩62,432 | ₩62,499 | ₩61,333 | ₩61,467 | -1.55% | 4.4만 |
|---|
| 2026.06.04 | ₩62,257 | ₩62,860 | ₩62,257 | ₩62,793 | +0.86% | 7.3만 |
|---|
| 2026.06.03 | ₩62,485 | ₩62,499 | ₩62,251 | ₩62,306 | -0.29% | 4.7만 |
|---|
| 2026.06.02 | ₩62,572 | ₩62,892 | ₩62,572 | ₩62,740 | +0.27% | 4.5만 |
|---|
| 2026.06.01 | ₩62,365 | ₩62,726 | ₩62,237 | ₩62,539 | +0.28% | 7만 |
|---|
| 2026.05.29 | ₩62,600 | ₩62,679 | ₩62,472 | ₩62,552 | -0.08% | 7.4만 |
|---|
| 2026.05.28 | ₩62,083 | ₩62,512 | ₩61,936 | ₩62,485 | +0.65% | 8.7만 |
|---|
| 2026.05.27 | ₩62,137 | ₩62,298 | ₩62,003 | ₩62,101 | -0.06% | 14.9만 |
|---|
| 2026.05.26 | ₩62,097 | ₩62,231 | ₩61,949 | ₩62,110 | +0.02% | 10.5만 |
|---|
| 2026.05.22 | ₩61,668 | ₩61,969 | ₩61,661 | ₩61,762 | +0.15% | 9.9만 |
|---|
| 2026.05.21 | ₩61,011 | ₩61,515 | ₩60,757 | ₩61,427 | +0.68% | 9.6만 |
|---|
| 2026.05.20 | ₩60,649 | ₩61,266 | ₩60,542 | ₩61,266 | +1.02% | 4.8만 |
|---|
| 2026.05.19 | ₩60,783 | ₩60,836 | ₩60,443 | ₩60,542 | -0.40% | 11.2만 |
|---|
| 2026.05.18 | ₩61,025 | ₩61,209 | ₩60,676 | ₩60,966 | -0.10% | 4.4만 |
|---|
| 2026.05.15 | ₩61,293 | ₩61,293 | ₩60,892 | ₩60,958 | -0.55% | 5.4만 |
|---|
| 2026.05.14 | ₩61,279 | ₩61,922 | ₩61,279 | ₩61,735 | +0.74% | 14.5만 |
|---|
| 2026.05.13 | ₩60,869 | ₩61,366 | ₩60,869 | ₩61,266 | +0.65% | 10.6만 |
|---|
| 2026.05.12 | ₩60,931 | ₩61,105 | ₩60,582 | ₩61,078 | +0.24% | 11.2만 |
|---|
| 2026.05.11 | ₩61,306 | ₩61,360 | ₩61,065 | ₩61,138 | -0.27% | 7.6만 |
|---|
| 2026.05.08 | ₩61,266 | ₩61,386 | ₩61,199 | ₩61,319 | +0.09% | 7.1만 |
|---|
| 2026.05.07 | ₩61,467 | ₩61,467 | ₩60,924 | ₩61,025 | -0.72% | 7만 |
|---|
| 2026.05.06 | ₩61,011 | ₩61,373 | ₩60,877 | ₩61,333 | +0.53% | 9.5만 |
|---|
| 2026.05.05 | ₩60,247 | ₩60,538 | ₩60,227 | ₩60,395 | +0.24% | 11.4만 |
|---|
| 2026.05.04 | ₩60,220 | ₩60,381 | ₩59,691 | ₩59,919 | -0.50% | 10.4만 |
|---|
| 2026.05.01 | ₩60,475 | ₩60,743 | ₩60,288 | ₩60,288 | -0.31% | 8.4만 |
|---|
| 2026.04.30 | ₩59,792 | ₩60,368 | ₩59,617 | ₩60,220 | +0.72% | 9만 |
|---|
| 2026.04.29 | ₩59,859 | ₩59,859 | ₩59,463 | ₩59,671 | -0.31% | 7.8만 |
|---|
| 2026.04.28 | ₩60,086 | ₩60,113 | ₩59,765 | ₩59,872 | -0.36% | 7.8만 |
|---|
| 2026.04.27 | ₩60,033 | ₩60,321 | ₩60,033 | ₩60,274 | +0.40% | 10.5만 |
|---|
| 2026.04.24 | ₩59,885 | ₩60,274 | ₩59,765 | ₩60,127 | +0.40% | 25.6만 |
|---|
| 2026.04.23 | ₩60,060 | ₩60,127 | ₩59,376 | ₩59,818 | -0.40% | 7.4만 |
|---|
| 2026.04.22 | ₩60,261 | ₩60,261 | ₩59,959 | ₩60,140 | -0.20% | 4.4만 |
|---|
| 2026.04.21 | ₩60,288 | ₩60,507 | ₩59,684 | ₩59,772 | -0.86% | 9.6만 |
|---|
| 2026.04.20 | ₩60,060 | ₩60,220 | ₩59,919 | ₩60,220 | +0.27% | 11.2만 |
|---|
| 2026.04.17 | ₩59,658 | ₩60,448 | ₩59,658 | ₩60,203 | +0.91% | 6.2만 |
|---|
| 2026.04.16 | ₩59,282 | ₩59,349 | ₩59,045 | ₩59,215 | -0.11% | 16.4만 |
|---|
| 2026.04.15 | ₩58,921 | ₩59,229 | ₩58,813 | ₩59,202 | +0.48% | 8.9만 |
|---|
| 2026.04.14 | ₩58,277 | ₩58,854 | ₩58,277 | ₩58,800 | +0.90% | 9.4만 |
|---|
| 2026.04.13 | ₩57,353 | ₩58,157 | ₩57,353 | ₩58,143 | +1.38% | 15.7만 |
|---|
| 2026.04.10 | ₩57,849 | ₩57,849 | ₩57,480 | ₩57,554 | -0.51% | 10.3만 |
|---|
| 2026.04.09 | ₩57,246 | ₩57,808 | ₩57,125 | ₩57,728 | +0.84% | 11만 |
|---|
| 2026.04.08 | ₩57,406 | ₩57,473 | ₩57,172 | ₩57,406 | 0.00% | 8.1만 |
|---|
| 2026.04.07 | ₩55,718 | ₩55,745 | ₩55,195 | ₩55,718 | 0.00% | 11.4만 |
|---|
| 2026.04.06 | ₩55,611 | ₩55,798 | ₩55,383 | ₩55,798 | +0.34% | 21.1만 |
|---|
| 2026.04.02 | ₩54,633 | ₩55,758 | ₩54,592 | ₩55,477 | +1.55% | 10.5만 |
|---|
| 2026.04.01 | ₩55,463 | ₩55,852 | ₩55,329 | ₩55,504 | +0.07% | 12.3만 |
|---|
| 2026.03.31 | ₩54,150 | ₩55,155 | ₩53,989 | ₩55,061 | +1.68% | 12만 |
|---|
| 2026.03.30 | ₩54,231 | ₩54,231 | ₩53,239 | ₩53,467 | -1.41% | 17만 |
|---|
| 2026.03.27 | ₩54,485 | ₩54,485 | ₩53,614 | ₩53,721 | -1.40% | 11.3만 |
|---|
| 2026.03.26 | ₩55,309 | ₩55,544 | ₩54,673 | ₩54,726 | -1.05% | 15.3만 |
|---|
| 2026.03.25 | ₩55,812 | ₩55,979 | ₩55,356 | ₩55,612 | -0.36% | 8만 |
|---|
| 2026.03.24 | ₩55,048 | ₩55,516 | ₩54,941 | ₩55,195 | +0.27% | 9.1만 |
|---|
| 2026.03.23 | ₩55,557 | ₩56,057 | ₩55,463 | ₩55,517 | -0.07% | 12.5만 |
|---|
| 2026.03.20 | ₩55,356 | ₩55,356 | ₩54,432 | ₩54,659 | -1.26% | 6.2만 |
|---|
| 2026.03.19 | ₩55,155 | ₩55,725 | ₩55,102 | ₩55,437 | +0.51% | 11.9만 |
|---|
| 2026.03.18 | ₩56,093 | ₩56,274 | ₩55,571 | ₩55,584 | -0.91% | 7.3만 |
|---|
| 2026.03.17 | ₩56,428 | ₩56,736 | ₩56,348 | ₩56,348 | -0.14% | 18.2만 |
|---|
| 2026.03.16 | ₩56,241 | ₩56,455 | ₩56,040 | ₩56,160 | -0.14% | 18.8만 |
|---|
| 2026.03.13 | ₩56,200 | ₩56,522 | ₩55,597 | ₩55,651 | -0.98% | 7.7만 |
|---|
| 2026.03.12 | ₩56,468 | ₩56,525 | ₩56,013 | ₩56,013 | -0.81% | 10.4만 |
|---|
| 2026.03.11 | ₩57,138 | ₩57,286 | ₩56,857 | ₩57,085 | -0.09% | 8.5만 |
|---|
| 2026.03.10 | ₩57,393 | ₩57,875 | ₩57,086 | ₩57,218 | -0.31% | 10.3만 |
|---|
| 2026.03.09 | ₩56,375 | ₩57,527 | ₩55,966 | ₩57,420 | +1.85% | 12.6만 |
|---|
| 2026.03.06 | ₩57,098 | ₩57,219 | ₩56,728 | ₩57,058 | -0.07% | 8만 |
|---|
| 2026.03.05 | ₩58,117 | ₩58,370 | ₩57,393 | ₩57,889 | -0.39% | 8.8만 |
|---|
| 2026.03.04 | ₩58,170 | ₩58,505 | ₩58,009 | ₩58,385 | +0.37% | 6만 |
|---|
| 2026.03.03 | ₩57,487 | ₩58,210 | ₩57,004 | ₩57,929 | +0.77% | 10.6만 |
|---|
| 2026.03.02 | ₩57,741 | ₩58,760 | ₩57,741 | ₩58,505 | +1.32% | 9.7만 |
|---|
| 2026.02.27 | ₩58,438 | ₩58,519 | ₩58,137 | ₩58,519 | +0.14% | 10.4만 |
|---|
| 2026.02.26 | ₩58,961 | ₩59,014 | ₩58,465 | ₩58,864 | -0.16% | 4.9만 |
|---|
| 2026.02.25 | ₩58,894 | ₩59,028 | ₩58,706 | ₩58,988 | +0.16% | 7.6만 |
|---|
| 2026.02.24 | ₩58,090 | ₩58,673 | ₩57,942 | ₩58,626 | +0.92% | 7.5만 |
|---|
| 2026.02.23 | ₩58,693 | ₩58,921 | ₩57,956 | ₩58,090 | -1.03% | 9.6만 |
|---|
| 2026.02.20 | ₩58,371 | ₩58,947 | ₩58,371 | ₩58,901 | +0.91% | 11.7만 |
|---|
| 2026.02.19 | ₩58,445 | ₩58,599 | ₩58,237 | ₩58,485 | +0.07% | 7.7만 |
|---|
| 2026.02.18 | ₩58,344 | ₩58,879 | ₩58,344 | ₩58,679 | +0.57% | 7.2만 |
|---|
| 2026.02.17 | ₩58,117 | ₩58,458 | ₩57,695 | ₩58,304 | +0.32% | 10.5만 |
|---|
| 2026.02.13 | ₩58,130 | ₩58,559 | ₩57,808 | ₩58,224 | +0.16% | 5.7만 |
|---|
| 2026.02.12 | ₩59,269 | ₩59,269 | ₩58,023 | ₩58,023 | -2.10% | 13.4만 |
|---|
| 2026.02.11 | ₩59,684 | ₩59,684 | ₩59,001 | ₩59,185 | -0.84% | 7.2만 |
|---|
| 2026.02.10 | ₩59,577 | ₩59,684 | ₩59,309 | ₩59,349 | -0.38% | 10만 |
|---|
| 2026.02.09 | ₩59,242 | ₩59,658 | ₩59,242 | ₩59,537 | +0.50% | 7.4만 |
|---|
| 2026.02.06 | ₩58,840 | ₩59,457 | ₩58,726 | ₩59,376 | +0.91% | 9.3만 |
|---|
| 2026.02.05 | ₩58,385 | ₩58,532 | ₩57,983 | ₩58,117 | -0.46% | 13만 |
|---|
| 2026.02.04 | ₩58,934 | ₩59,081 | ₩58,371 | ₩58,733 | -0.34% | 10.8만 |
|---|
| 2026.02.03 | ₩59,403 | ₩59,403 | ₩58,385 | ₩58,827 | -0.97% | 12.7만 |
|---|
| 2026.02.02 | ₩58,854 | ₩59,524 | ₩58,854 | ₩59,430 | +0.98% | 7.7만 |
|---|
| 2026.01.30 | ₩59,207 | ₩59,207 | ₩58,639 | ₩59,028 | -0.30% | 5.4만 |
|---|
| 2026.01.29 | ₩59,524 | ₩59,631 | ₩58,622 | ₩59,343 | -0.30% | 6.8만 |
|---|
| 2026.01.28 | ₩59,390 | ₩59,416 | ₩59,108 | ₩59,202 | -0.32% | 9.2만 |
|---|
| 2026.01.27 | ₩59,390 | ₩59,430 | ₩59,242 | ₩59,323 | -0.11% | 8만 |
|---|
| 2026.01.26 | ₩59,148 | ₩59,399 | ₩59,148 | ₩59,323 | +0.29% | 15만 |
|---|
| 2026.01.23 | ₩59,068 | ₩59,175 | ₩58,925 | ₩59,025 | -0.07% | 6.7만 |
|---|
| 2026.01.22 | ₩59,229 | ₩59,407 | ₩59,115 | ₩59,189 | -0.07% | 7.9만 |
|---|
| 2026.01.21 | ₩58,277 | ₩59,120 | ₩58,277 | ₩58,874 | +1.02% | 12.3만 |
|---|
| 2026.01.20 | ₩58,425 | ₩58,733 | ₩57,996 | ₩58,063 | -0.62% | 12.4만 |
|---|
| 2026.01.16 | ₩59,542 | ₩59,542 | ₩59,282 | ₩59,324 | -0.37% | 8.3만 |
|---|
| 2026.01.15 | ₩59,457 | ₩59,671 | ₩59,399 | ₩59,430 | -0.05% | 3.7만 |
|---|
| 2026.01.14 | ₩59,242 | ₩59,242 | ₩58,867 | ₩59,195 | -0.08% | 6.9만 |
|---|
| 2026.01.13 | ₩59,725 | ₩59,725 | ₩59,272 | ₩59,415 | -0.52% | 12.2만 |
|---|
| 2026.01.12 | ₩59,256 | ₩59,644 | ₩59,256 | ₩59,626 | +0.62% | 5.6만 |
|---|
| 2026.01.09 | ₩59,336 | ₩59,643 | ₩59,175 | ₩59,510 | +0.29% | 7.3만 |
|---|
| 2026.01.08 | ₩59,028 | ₩59,336 | ₩59,028 | ₩59,269 | +0.41% | 10.5만 |
|---|
| 2026.01.07 | ₩59,430 | ₩59,471 | ₩59,085 | ₩59,122 | -0.52% | 11.7만 |
|---|
| 2026.01.06 | ₩58,894 | ₩59,416 | ₩58,894 | ₩59,372 | +0.81% | 10.7만 |
|---|
| 2026.01.05 | ₩58,586 | ₩59,132 | ₩58,586 | ₩58,988 | +0.69% | 12.2만 |
|---|
| 2026.01.02 | ₩58,478 | ₩58,478 | ₩58,086 | ₩58,344 | -0.23% | 4.5만 |
|---|
| 2025.12.31 | ₩58,532 | ₩58,537 | ₩58,184 | ₩58,197 | -0.57% | 11만 |
|---|
| 2025.12.30 | ₩58,800 | ₩58,800 | ₩58,586 | ₩58,586 | -0.36% | 8.6만 |
|---|
| 2025.12.29 | ₩58,827 | ₩58,921 | ₩58,639 | ₩58,746 | -0.14% | 8.6만 |
|---|
| 2025.12.26 | ₩59,041 | ₩59,122 | ₩58,935 | ₩59,021 | -0.03% | 3.9만 |
|---|
| 2025.12.24 | ₩58,867 | ₩59,108 | ₩58,867 | ₩59,028 | +0.27% | 5.9만 |
|---|
| 2025.12.23 | ₩58,586 | ₩58,880 | ₩58,586 | ₩58,863 | +0.47% | 8.8만 |
|---|
| 2025.12.22 | ₩58,612 | ₩58,817 | ₩58,559 | ₩58,701 | +0.15% | 10.9만 |
|---|
| 2025.12.19 | ₩57,983 | ₩58,377 | ₩57,983 | ₩58,316 | +0.58% | 9.5만 |
|---|
| 2025.12.18 | ₩57,929 | ₩58,184 | ₩57,741 | ₩57,855 | -0.13% | 9.9만 |
|---|
| 2025.12.17 | ₩58,117 | ₩58,197 | ₩57,433 | ₩57,460 | -1.13% | 13.1만 |
|---|
| 2025.12.16 | ₩58,170 | ₩58,228 | ₩57,768 | ₩58,076 | -0.16% | 9.1만 |
|---|
| 2025.12.15 | ₩58,813 | ₩58,813 | ₩58,252 | ₩58,371 | -0.75% | 9.1만 |
|---|
| 2025.12.12 | ₩59,014 | ₩59,162 | ₩58,280 | ₩58,478 | -0.91% | 10.8만 |
|---|
| 2025.12.11 | ₩58,693 | ₩59,135 | ₩58,559 | ₩59,095 | +0.68% | 7.4만 |
|---|
| 2025.12.10 | ₩58,143 | ₩58,934 | ₩58,130 | ₩58,840 | +1.20% | 10만 |
|---|
| 2025.12.09 | ₩58,130 | ₩58,452 | ₩58,130 | ₩58,237 | +0.18% | 10.1만 |
|---|
| 2025.12.08 | ₩58,505 | ₩58,612 | ₩58,130 | ₩58,291 | -0.37% | 7.7만 |
|---|
| 2025.12.05 | ₩58,586 | ₩58,693 | ₩58,411 | ₩58,519 | -0.11% | 18.2만 |
|---|
| 2025.12.04 | ₩58,411 | ₩58,505 | ₩58,204 | ₩58,438 | +0.05% | 9.1만 |
|---|
| 2025.12.03 | ₩57,889 | ₩58,344 | ₩57,889 | ₩58,277 | +0.67% | 12.3만 |
|---|
| 2025.12.02 | ₩58,023 | ₩58,130 | ₩57,878 | ₩57,983 | -0.07% | 15.3만 |
|---|
| 2025.12.01 | ₩57,648 | ₩58,150 | ₩57,648 | ₩57,875 | +0.40% | 7.3만 |
|---|
| 2025.11.28 | ₩57,942 | ₩58,117 | ₩57,942 | ₩58,110 | +0.29% | 4.8만 |
|---|
| 2025.11.26 | ₩57,688 | ₩58,068 | ₩57,688 | ₩57,916 | +0.39% | 11.2만 |
|---|
| 2025.11.25 | ₩56,830 | ₩57,654 | ₩56,830 | ₩57,554 | +1.27% | 12.8만 |
|---|
| 2025.11.24 | ₩56,281 | ₩56,920 | ₩56,254 | ₩56,857 | +1.02% | 12.9만 |
|---|
| 2025.11.21 | ₩55,453 | ₩56,462 | ₩55,350 | ₩56,033 | +1.05% | 12.4만 |
|---|
| 2025.11.20 | ₩56,978 | ₩57,061 | ₩55,222 | ₩55,236 | -3.06% | 10.5만 |
|---|
| 2025.11.19 | ₩55,986 | ₩56,522 | ₩55,788 | ₩56,053 | +0.12% | 11.2만 |
|---|
| 2025.11.18 | ₩55,892 | ₩56,160 | ₩55,510 | ₩55,852 | -0.07% | 10.2만 |
|---|
| 2025.11.17 | ₩56,696 | ₩56,897 | ₩55,852 | ₩56,107 | -1.04% | 12만 |
|---|
| 2025.11.14 | ₩56,636 | ₩57,179 | ₩56,636 | ₩56,857 | +0.39% | 6만 |
|---|
| 2025.11.13 | ₩57,674 | ₩57,715 | ₩56,891 | ₩56,978 | -1.21% | 5.8만 |
|---|
| 2025.11.12 | ₩57,996 | ₩58,143 | ₩57,862 | ₩57,902 | -0.16% | 6.6만 |
|---|
| 2025.11.11 | ₩57,666 | ₩57,956 | ₩57,587 | ₩57,875 | +0.36% | 8.9만 |
|---|
| 2025.11.10 | ₩57,420 | ₩57,862 | ₩57,319 | ₩57,715 | +0.51% | 8.5만 |
|---|
| 2025.11.07 | ₩56,562 | ₩56,964 | ₩56,147 | ₩56,937 | +0.66% | 11.6만 |
|---|
| 2025.11.06 | ₩57,366 | ₩57,406 | ₩56,710 | ₩56,803 | -0.98% | 7.3만 |
|---|
| 2025.11.05 | ₩57,179 | ₩57,741 | ₩57,165 | ₩57,467 | +0.50% | 15.9만 |
|---|
| 2025.11.04 | ₩57,232 | ₩57,535 | ₩57,149 | ₩57,152 | -0.14% | 6.5만 |
|---|
| 2025.11.03 | ₩57,996 | ₩57,996 | ₩57,406 | ₩57,791 | -0.35% | 13.7만 |
|---|
| 2025.10.31 | ₩57,875 | ₩57,956 | ₩57,540 | ₩57,768 | -0.19% | 8.7만 |
|---|
| 2025.10.30 | ₩58,052 | ₩58,127 | ₩57,567 | ₩57,581 | -0.81% | 10.6만 |
|---|
| 2025.10.29 | ₩58,438 | ₩58,438 | ₩57,924 | ₩58,117 | -0.55% | 3.8만 |
|---|
| 2025.10.28 | ₩58,251 | ₩58,425 | ₩58,126 | ₩58,251 | 0.00% | 9.5만 |
|---|
| 2025.10.27 | ₩58,117 | ₩58,237 | ₩58,040 | ₩58,184 | +0.12% | 25.2만 |
|---|
| 2025.10.24 | ₩57,661 | ₩57,755 | ₩57,527 | ₩57,607 | -0.09% | 8.8만 |
|---|
| 2025.10.23 | ₩56,830 | ₩57,246 | ₩56,817 | ₩57,179 | +0.61% | 11.3만 |
|---|
| 2025.10.22 | ₩57,164 | ₩57,164 | ₩56,428 | ₩56,777 | -0.68% | 13.1만 |
|---|
| 2025.10.21 | ₩56,991 | ₩57,338 | ₩56,991 | ₩57,192 | +0.35% | 7.6만 |
|---|
| 2025.10.20 | ₩56,616 | ₩57,125 | ₩56,616 | ₩57,045 | +0.76% | 6.7만 |
|---|
| 2025.10.17 | ₩55,932 | ₩56,455 | ₩55,864 | ₩56,321 | +0.69% | 6.1만 |
|---|
| 2025.10.16 | ₩56,497 | ₩56,790 | ₩55,865 | ₩56,068 | -0.76% | 5.9만 |
|---|
| 2025.10.15 | ₩56,870 | ₩57,109 | ₩56,162 | ₩56,541 | -0.58% | 4.7만 |
|---|
| 2025.10.14 | ₩55,758 | ₩56,736 | ₩55,651 | ₩56,440 | +1.22% | 5.8만 |
|---|
| 2025.10.13 | ₩56,160 | ₩56,468 | ₩56,160 | ₩56,308 | +0.26% | 6.5만 |
|---|
| 2025.10.10 | ₩57,311 | ₩57,311 | ₩55,423 | ₩55,423 | -3.29% | 5.5만 |
|---|