시장 데이터를 불러오는 중
전체 종목
Dimensional International Vector Equity ETF 과거 주가
Dimensional International Vector Equity ETF · DXIV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional International Vector Equity ETF · DXIV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩95,342 | ₩95,823 | ₩95,282 | ₩95,823 | +0.50% | 6.3천 |
| 2026.10.08 | ₩94,781 | ₩95,249 | ₩94,347 | ₩95,249 | +0.49% | 2.8만 |
| 2026.10.07 | ₩94,634 | ₩95,301 | ₩94,634 | ₩94,932 | +0.31% | 2.6만 |
| 2026.10.06 | ₩96,304 | ₩96,437 | ₩95,890 | ₩96,010 | -0.31% | 8.1천 |
| 2026.10.05 | ₩95,422 | ₩96,210 | ₩95,369 | ₩96,054 | +0.66% | 2만 |
| 2026.10.02 | ₩95,983 | ₩96,077 | ₩95,222 | ₩95,649 | -0.35% | 7.9천 |
| 2026.10.01 | ₩95,489 | ₩95,514 | ₩94,828 | ₩95,176 | -0.33% | 9.9천 |
| 2026.09.30 | ₩96,838 | ₩97,011 | ₩96,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,170 |
| -0.69% |
| 12.3만 |
| 2026.09.29 | ₩96,638 | ₩96,731 | ₩96,037 | ₩96,491 | -0.15% | 1.2만 |
|---|
| 2026.09.28 | ₩97,399 | ₩97,466 | ₩96,771 | ₩97,385 | -0.01% | 6.9천 |
|---|
| 2026.09.25 | ₩97,293 | ₩98,026 | ₩97,293 | ₩98,026 | +0.75% | 2.1만 |
|---|
| 2026.09.24 | ₩97,025 | ₩97,105 | ₩96,704 | ₩97,038 | +0.01% | 2.5만 |
|---|
| 2026.09.23 | ₩97,799 | ₩97,799 | ₩96,985 | ₩97,158 | -0.66% | 3.9만 |
|---|
| 2026.09.22 | ₩98,467 | ₩99,013 | ₩98,120 | ₩98,814 | +0.35% | 3만 |
|---|
| 2026.09.21 | ₩98,494 | ₩98,868 | ₩98,213 | ₩98,708 | +0.22% | 1.9만 |
|---|
| 2026.09.18 | ₩98,053 | ₩98,200 | ₩97,492 | ₩98,000 | -0.05% | 1.2만 |
|---|
| 2026.09.17 | ₩99,375 | ₩99,375 | ₩98,804 | ₩99,055 | -0.32% | 9.6천 |
|---|
| 2026.09.16 | ₩98,841 | ₩98,987 | ₩97,646 | ₩98,073 | -0.78% | 1.2만 |
|---|
| 2026.09.15 | ₩98,387 | ₩98,521 | ₩97,960 | ₩98,260 | -0.13% | 2만 |
|---|
| 2026.09.14 | ₩98,561 | ₩99,135 | ₩98,253 | ₩98,617 | +0.06% | 1.1만 |
|---|
| 2026.09.11 | ₩99,482 | ₩99,589 | ₩98,748 | ₩98,993 | -0.49% | 6.5천 |
|---|
| 2026.09.10 | ₩98,574 | ₩98,948 | ₩98,415 | ₩98,481 | -0.09% | 9.8천 |
|---|
| 2026.09.09 | ₩99,789 | ₩99,789 | ₩98,935 | ₩99,148 | -0.64% | 5.3천 |
|---|
| 2026.09.08 | ₩100,297 | ₩100,631 | ₩99,856 | ₩100,054 | -0.24% | 6.2천 |
|---|
| 2026.09.04 | ₩100,056 | ₩100,858 | ₩100,056 | ₩100,858 | +0.80% | 1.7만 |
|---|
| 2026.09.03 | ₩100,417 | ₩100,751 | ₩99,963 | ₩100,370 | -0.05% | 1.1만 |
|---|
| 2026.09.02 | ₩99,429 | ₩100,157 | ₩98,868 | ₩100,157 | +0.73% | 1.4만 |
|---|
| 2026.09.01 | ₩99,442 | ₩99,776 | ₩98,868 | ₩99,041 | -0.40% | 7.5천 |
|---|
| 2026.08.31 | ₩100,163 | ₩100,163 | ₩98,854 | ₩99,763 | -0.40% | 7.5천 |
|---|
| 2026.08.28 | ₩100,350 | ₩100,657 | ₩99,743 | ₩99,796 | -0.55% | 8.4천 |
|---|
| 2026.08.27 | ₩99,549 | ₩100,350 | ₩99,549 | ₩100,311 | +0.77% | 6.2천 |
|---|
| 2026.08.26 | ₩100,764 | ₩100,764 | ₩100,016 | ₩100,213 | -0.55% | 9.2천 |
|---|
| 2026.08.25 | ₩100,404 | ₩100,771 | ₩100,336 | ₩100,553 | +0.15% | 3.4천 |
|---|
| 2026.08.24 | ₩100,083 | ₩100,270 | ₩99,963 | ₩100,154 | +0.07% | 1.9만 |
|---|
| 2026.08.21 | ₩100,166 | ₩100,470 | ₩100,163 | ₩100,390 | +0.22% | 1.2만 |
|---|
| 2026.08.20 | ₩99,389 | ₩99,602 | ₩98,921 | ₩99,208 | -0.18% | 6.5천 |
|---|
| 2026.08.19 | ₩99,589 | ₩99,736 | ₩98,868 | ₩99,307 | -0.28% | 2만 |
|---|
| 2026.08.18 | ₩99,001 | ₩99,215 | ₩98,414 | ₩98,667 | -0.34% | 1.4만 |
|---|
| 2026.08.17 | ₩99,736 | ₩100,030 | ₩99,487 | ₩99,558 | -0.18% | 1.2만 |
|---|
| 2026.08.14 | ₩99,636 | ₩100,003 | ₩99,409 | ₩99,446 | -0.19% | 5.4천 |
|---|
| 2026.08.13 | ₩99,175 | ₩99,469 | ₩98,935 | ₩99,158 | -0.02% | 1.7만 |
|---|
| 2026.08.12 | ₩99,415 | ₩100,177 | ₩98,909 | ₩99,163 | -0.25% | 8.2천 |
|---|
| 2026.08.11 | ₩99,081 | ₩99,427 | ₩98,614 | ₩99,135 | +0.05% | 1.3만 |
|---|
| 2026.08.10 | ₩98,387 | ₩99,108 | ₩98,387 | ₩99,081 | +0.71% | 1.3만 |
|---|
| 2026.08.07 | ₩97,494 | ₩99,522 | ₩97,494 | ₩99,322 | +1.88% | 1.6만 |
|---|
| 2026.08.06 | ₩99,495 | ₩99,495 | ₩97,826 | ₩98,095 | -1.41% | 8천 |
|---|
| 2026.08.05 | ₩98,080 | ₩98,253 | ₩97,829 | ₩97,829 | -0.26% | 5.1천 |
|---|
| 2026.08.04 | ₩97,092 | ₩97,599 | ₩96,966 | ₩97,345 | +0.26% | 1.1만 |
|---|
| 2026.08.03 | ₩96,531 | ₩96,865 | ₩96,175 | ₩96,865 | +0.35% | 1.5만 |
|---|
| 2026.07.31 | ₩96,718 | ₩97,259 | ₩95,789 | ₩96,895 | +0.18% | 1.7만 |
|---|
| 2026.07.30 | ₩96,304 | ₩97,826 | ₩96,304 | ₩97,116 | +0.84% | 4.5만 |
|---|
| 2026.07.29 | ₩95,008 | ₩96,130 | ₩94,754 | ₩95,302 | +0.31% | 1.8만 |
|---|
| 2026.07.28 | ₩94,674 | ₩95,755 | ₩94,674 | ₩95,342 | +0.71% | 3.8만 |
|---|
| 2026.07.27 | ₩95,369 | ₩95,582 | ₩94,774 | ₩95,262 | -0.11% | 8.3만 |
|---|
| 2026.07.24 | ₩94,674 | ₩95,876 | ₩94,614 | ₩94,698 | +0.03% | 3.6만 |
|---|
| 2026.07.23 | ₩94,307 | ₩94,394 | ₩94,128 | ₩94,175 | -0.14% | 1.4만 |
|---|
| 2026.07.22 | ₩95,342 | ₩95,502 | ₩95,215 | ₩95,289 | -0.06% | 5.2천 |
|---|
| 2026.07.21 | ₩94,060 | ₩95,102 | ₩94,060 | ₩94,608 | +0.58% | 1.8만 |
|---|
| 2026.07.20 | ₩94,180 | ₩94,287 | ₩93,579 | ₩93,785 | -0.42% | 3.1만 |
|---|
| 2026.07.17 | ₩93,820 | ₩94,394 | ₩93,820 | ₩94,207 | +0.41% | 9.8천 |
|---|
| 2026.07.16 | ₩94,628 | ₩94,955 | ₩94,507 | ₩94,614 | -0.01% | 1.2만 |
|---|
| 2026.07.15 | ₩94,888 | ₩95,649 | ₩94,781 | ₩95,429 | +0.57% | 6.9천 |
|---|
| 2026.07.14 | ₩94,995 | ₩94,995 | ₩94,447 | ₩94,561 | -0.46% | 7.4천 |
|---|
| 2026.07.13 | ₩94,567 | ₩94,654 | ₩93,472 | ₩93,539 | -1.09% | 10.2만 |
|---|
| 2026.07.10 | ₩94,113 | ₩94,948 | ₩94,113 | ₩94,895 | +0.83% | 7.6천 |
|---|
| 2026.07.09 | ₩93,913 | ₩94,220 | ₩93,893 | ₩93,894 | -0.02% | 7.5천 |
|---|
| 2026.07.08 | ₩93,833 | ₩94,234 | ₩93,185 | ₩94,234 | +0.43% | 9.2만 |
|---|
| 2026.07.07 | ₩95,135 | ₩95,395 | ₩94,581 | ₩94,613 | -0.55% | 1.5만 |
|---|
| 2026.07.06 | ₩95,382 | ₩95,970 | ₩95,122 | ₩95,935 | +0.58% | 1.8만 |
|---|
| 2026.07.02 | ₩95,128 | ₩95,222 | ₩94,303 | ₩94,764 | -0.38% | 3.1만 |
|---|
| 2026.07.01 | ₩93,285 | ₩93,960 | ₩93,219 | ₩93,833 | +0.59% | 11.4만 |
|---|
| 2026.06.30 | ₩93,446 | ₩93,713 | ₩93,272 | ₩93,487 | +0.04% | 1만 |
|---|
| 2026.06.29 | ₩94,407 | ₩94,407 | ₩93,165 | ₩93,471 | -0.99% | 6.9만 |
|---|
| 2026.06.26 | ₩93,379 | ₩94,327 | ₩93,057 | ₩94,327 | +1.02% | 20.7만 |
|---|
| 2026.06.25 | ₩93,966 | ₩94,140 | ₩93,325 | ₩93,601 | -0.39% | 1.1만 |
|---|
| 2026.06.24 | ₩92,704 | ₩93,125 | ₩92,417 | ₩92,734 | +0.03% | 1.3만 |
|---|
| 2026.06.23 | ₩93,659 | ₩93,793 | ₩93,259 | ₩93,297 | -0.39% | 2.4만 |
|---|
| 2026.06.22 | ₩95,996 | ₩96,197 | ₩95,664 | ₩95,883 | -0.12% | 9.1천 |
|---|
| 2026.06.18 | ₩96,210 | ₩96,210 | ₩95,676 | ₩95,723 | -0.51% | 7.3천 |
|---|
| 2026.06.17 | ₩97,118 | ₩97,579 | ₩95,890 | ₩95,890 | -1.27% | 1.1만 |
|---|
| 2026.06.16 | ₩97,038 | ₩97,145 | ₩96,691 | ₩96,756 | -0.29% | 1.1만 |
|---|
| 2026.06.15 | ₩96,758 | ₩97,038 | ₩96,572 | ₩96,744 | -0.01% | 3.8천 |
|---|
| 2026.06.12 | ₩95,382 | ₩96,477 | ₩95,382 | ₩96,358 | +1.02% | 8.3천 |
|---|
| 2026.06.11 | ₩94,160 | ₩95,876 | ₩93,966 | ₩95,761 | +1.70% | 1.8만 |
|---|
| 2026.06.10 | ₩94,240 | ₩94,254 | ₩93,416 | ₩93,416 | -0.87% | 3.7천 |
|---|
| 2026.06.09 | ₩95,128 | ₩95,128 | ₩93,112 | ₩94,384 | -0.78% | 1.1만 |
|---|
| 2026.06.08 | ₩94,821 | ₩94,821 | ₩94,140 | ₩94,214 | -0.64% | 9.4천 |
|---|
| 2026.06.05 | ₩95,930 | ₩95,970 | ₩94,401 | ₩94,434 | -1.56% | 5.5천 |
|---|
| 2026.06.04 | ₩96,731 | ₩96,784 | ₩96,290 | ₩96,579 | -0.16% | 3.1천 |
|---|
| 2026.06.03 | ₩96,157 | ₩96,571 | ₩96,023 | ₩96,095 | -0.06% | 1.8만 |
|---|
| 2026.06.02 | ₩96,290 | ₩96,704 | ₩96,290 | ₩96,704 | +0.43% | 2.4천 |
|---|
| 2026.06.01 | ₩96,744 | ₩96,758 | ₩95,542 | ₩96,223 | -0.54% | 6.4천 |
|---|
| 2026.05.29 | ₩97,265 | ₩97,265 | ₩96,638 | ₩96,998 | -0.27% | 9.3천 |
|---|
| 2026.05.28 | ₩95,990 | ₩97,065 | ₩95,990 | ₩96,718 | +0.76% | 6.7천 |
|---|
| 2026.05.27 | ₩96,838 | ₩96,865 | ₩96,617 | ₩96,652 | -0.19% | 8.2천 |
|---|
| 2026.05.26 | ₩97,172 | ₩97,225 | ₩96,958 | ₩97,045 | -0.13% | 5.9천 |
|---|
| 2026.05.22 | ₩96,063 | ₩96,410 | ₩96,016 | ₩96,053 | -0.01% | 1.4만 |
|---|
| 2026.05.21 | ₩95,649 | ₩96,544 | ₩95,542 | ₩96,211 | +0.59% | 2.5천 |
|---|
| 2026.05.20 | ₩94,915 | ₩96,384 | ₩94,915 | ₩96,083 | +1.23% | 4.9천 |
|---|
| 2026.05.19 | ₩94,941 | ₩95,395 | ₩94,941 | ₩94,955 | +0.01% | 1.8만 |
|---|
| 2026.05.18 | ₩95,623 | ₩96,010 | ₩95,342 | ₩95,962 | +0.35% | 4.5천 |
|---|
| 2026.05.15 | ₩95,168 | ₩95,382 | ₩95,015 | ₩95,170 | +0.00% | 6.2천 |
|---|
| 2026.05.14 | ₩96,664 | ₩97,025 | ₩96,664 | ₩96,851 | +0.19% | 5.9천 |
|---|
| 2026.05.13 | ₩96,571 | ₩96,878 | ₩96,504 | ₩96,583 | +0.01% | 6.5천 |
|---|
| 2026.05.12 | ₩95,916 | ₩96,304 | ₩95,369 | ₩96,304 | +0.40% | 2.9천 |
|---|
| 2026.05.11 | ₩96,931 | ₩96,931 | ₩96,337 | ₩96,512 | -0.43% | 1.2만 |
|---|
| 2026.05.08 | ₩96,330 | ₩96,370 | ₩96,190 | ₩96,230 | -0.10% | 2천 |
|---|
| 2026.05.07 | ₩96,357 | ₩96,357 | ₩95,556 | ₩95,623 | -0.76% | 5.1천 |
|---|
| 2026.05.06 | ₩96,290 | ₩96,422 | ₩95,796 | ₩96,210 | -0.08% | 1.6천 |
|---|
| 2026.05.05 | ₩94,180 | ₩94,674 | ₩94,147 | ₩94,414 | +0.25% | 2.1천 |
|---|
| 2026.05.04 | ₩94,033 | ₩94,033 | ₩93,165 | ₩93,352 | -0.72% | 1.1만 |
|---|
| 2026.05.01 | ₩94,915 | ₩95,235 | ₩94,461 | ₩94,573 | -0.36% | 1.5만 |
|---|
| 2026.04.30 | ₩93,926 | ₩95,068 | ₩93,759 | ₩95,044 | +1.19% | 8.5천 |
|---|
| 2026.04.29 | ₩92,765 | ₩92,857 | ₩92,297 | ₩92,616 | -0.16% | 5.3천 |
|---|
| 2026.04.28 | ₩93,673 | ₩93,673 | ₩92,858 | ₩93,299 | -0.40% | 5.5천 |
|---|
| 2026.04.27 | ₩94,047 | ₩94,047 | ₩93,734 | ₩93,734 | -0.33% | 3.4천 |
|---|
| 2026.04.24 | ₩93,539 | ₩94,020 | ₩93,486 | ₩93,952 | +0.44% | 4.4만 |
|---|
| 2026.04.23 | ₩94,113 | ₩94,354 | ₩93,439 | ₩93,619 | -0.53% | 2.4천 |
|---|
| 2026.04.22 | ₩94,327 | ₩94,527 | ₩93,953 | ₩94,131 | -0.21% | 5.8천 |
|---|
| 2026.04.21 | ₩95,235 | ₩95,409 | ₩94,033 | ₩94,055 | -1.24% | 6.1천 |
|---|
| 2026.04.20 | ₩95,529 | ₩95,996 | ₩95,529 | ₩95,813 | +0.30% | 5.2천 |
|---|
| 2026.04.17 | ₩96,304 | ₩96,489 | ₩96,057 | ₩96,057 | -0.26% | 7.9천 |
|---|
| 2026.04.16 | ₩95,382 | ₩95,489 | ₩95,063 | ₩95,413 | +0.03% | 1.6만 |
|---|
| 2026.04.15 | ₩95,476 | ₩95,476 | ₩94,821 | ₩95,162 | -0.33% | 3.8천 |
|---|
| 2026.04.14 | ₩95,582 | ₩95,863 | ₩95,329 | ₩95,422 | -0.17% | 5.5천 |
|---|
| 2026.04.13 | ₩94,007 | ₩95,355 | ₩94,007 | ₩95,162 | +1.23% | 4.7천 |
|---|
| 2026.04.10 | ₩94,901 | ₩94,928 | ₩94,300 | ₩94,654 | -0.26% | 6.1천 |
|---|
| 2026.04.09 | ₩93,753 | ₩94,581 | ₩93,739 | ₩94,413 | +0.70% | 5.7천 |
|---|
| 2026.04.08 | ₩94,527 | ₩94,928 | ₩93,886 | ₩94,474 | -0.06% | 7.8천 |
|---|
| 2026.04.07 | ₩91,095 | ₩91,736 | ₩90,895 | ₩91,730 | +0.70% | 3.8천 |
|---|
| 2026.04.06 | ₩91,042 | ₩92,043 | ₩91,042 | ₩91,693 | +0.72% | 2.9만 |
|---|
| 2026.04.02 | ₩90,000 | ₩91,135 | ₩90,000 | ₩90,875 | +0.97% | 2.6천 |
|---|
| 2026.04.01 | ₩91,496 | ₩92,019 | ₩91,349 | ₩91,429 | -0.07% | 7.6천 |
|---|
| 2026.03.31 | ₩88,838 | ₩90,199 | ₩88,782 | ₩90,199 | +1.53% | 6.5천 |
|---|
| 2026.03.30 | ₩87,957 | ₩88,424 | ₩87,496 | ₩87,719 | -0.27% | 1.1만 |
|---|
| 2026.03.27 | ₩87,569 | ₩88,144 | ₩87,169 | ₩87,262 | -0.35% | 5.9천 |
|---|
| 2026.03.26 | ₩89,319 | ₩89,319 | ₩87,997 | ₩87,997 | -1.48% | 8천 |
|---|
| 2026.03.25 | ₩89,653 | ₩89,826 | ₩89,593 | ₩89,619 | -0.04% | 2.3천 |
|---|
| 2026.03.24 | ₩88,010 | ₩89,092 | ₩88,010 | ₩88,678 | +0.76% | 7.2천 |
|---|
| 2026.03.23 | ₩88,237 | ₩89,706 | ₩88,077 | ₩88,894 | +0.74% | 9.7천 |
|---|
| 2026.03.20 | ₩88,892 | ₩89,052 | ₩86,768 | ₩87,039 | -2.08% | 4.8천 |
|---|
| 2026.03.19 | ₩88,851 | ₩89,639 | ₩88,384 | ₩89,639 | +0.89% | 7.9천 |
|---|
| 2026.03.18 | ₩90,361 | ₩90,534 | ₩89,813 | ₩89,920 | -0.49% | 5.3천 |
|---|
| 2026.03.17 | ₩90,895 | ₩91,616 | ₩90,855 | ₩91,175 | +0.31% | 7.7천 |
|---|
| 2026.03.16 | ₩90,280 | ₩91,082 | ₩90,280 | ₩90,708 | +0.47% | 1.2만 |
|---|
| 2026.03.13 | ₩90,601 | ₩90,601 | ₩89,346 | ₩89,546 | -1.16% | 7.5천 |
|---|
| 2026.03.12 | ₩90,681 | ₩94,287 | ₩90,314 | ₩90,561 | -0.13% | 9.5천 |
|---|
| 2026.03.11 | ₩91,656 | ₩92,230 | ₩91,549 | ₩91,736 | +0.09% | 7천 |
|---|
| 2026.03.10 | ₩92,097 | ₩93,058 | ₩92,030 | ₩92,257 | +0.17% | 1.2만 |
|---|
| 2026.03.09 | ₩90,267 | ₩91,843 | ₩89,506 | ₩91,843 | +1.75% | 4.3만 |
|---|
| 2026.03.06 | ₩90,390 | ₩91,890 | ₩90,390 | ₩91,640 | +1.38% | 3.3천 |
|---|
| 2026.03.05 | ₩92,511 | ₩92,805 | ₩91,536 | ₩92,351 | -0.17% | 7.8천 |
|---|
| 2026.03.04 | ₩93,312 | ₩93,988 | ₩93,259 | ₩93,933 | +0.67% | 4.8천 |
|---|
| 2026.03.03 | ₩92,150 | ₩93,257 | ₩91,068 | ₩92,781 | +0.68% | 1만 |
|---|
| 2026.03.02 | ₩95,823 | ₩96,237 | ₩95,395 | ₩95,556 | -0.28% | 7.9만 |
|---|
| 2026.02.27 | ₩97,599 | ₩98,080 | ₩97,506 | ₩97,626 | +0.03% | 1.2만 |
|---|
| 2026.02.26 | ₩97,152 | ₩97,639 | ₩96,557 | ₩97,624 | +0.49% | 1.5만 |
|---|
| 2026.02.25 | ₩96,998 | ₩97,599 | ₩96,998 | ₩97,492 | +0.51% | 6.6천 |
|---|
| 2026.02.24 | ₩95,863 | ₩96,664 | ₩95,863 | ₩96,638 | +0.81% | 3.8만 |
|---|
| 2026.02.23 | ₩96,397 | ₩96,511 | ₩95,783 | ₩96,424 | +0.03% | 6.4천 |
|---|
| 2026.02.20 | ₩96,344 | ₩97,299 | ₩96,030 | ₩96,340 | -0.00% | 3.5천 |
|---|
| 2026.02.19 | ₩95,195 | ₩95,983 | ₩95,062 | ₩95,983 | +0.83% | 1.1만 |
|---|
| 2026.02.18 | ₩95,903 | ₩96,250 | ₩95,597 | ₩95,676 | -0.24% | 3.4천 |
|---|
| 2026.02.17 | ₩94,908 | ₩95,809 | ₩94,581 | ₩95,809 | +0.95% | 7.6천 |
|---|
| 2026.02.13 | ₩94,995 | ₩95,744 | ₩94,995 | ₩95,696 | +0.74% | 6.2천 |
|---|
| 2026.02.12 | ₩96,157 | ₩96,157 | ₩95,222 | ₩95,289 | -0.90% | 7.3천 |
|---|
| 2026.02.11 | ₩96,143 | ₩96,418 | ₩95,689 | ₩96,050 | -0.10% | 7.8천 |
|---|
| 2026.02.10 | ₩95,789 | ₩96,157 | ₩95,488 | ₩95,803 | +0.01% | 1.3만 |
|---|
| 2026.02.09 | ₩94,487 | ₩95,395 | ₩94,487 | ₩95,242 | +0.80% | 1.6만 |
|---|
| 2026.02.06 | ₩93,403 | ₩93,780 | ₩93,352 | ₩93,753 | +0.37% | 1.1만 |
|---|
| 2026.02.05 | ₩92,270 | ₩92,391 | ₩91,937 | ₩91,937 | -0.36% | 1.1만 |
|---|
| 2026.02.04 | ₩93,953 | ₩94,060 | ₩93,058 | ₩93,399 | -0.59% | 1.9만 |
|---|
| 2026.02.03 | ₩91,856 | ₩92,871 | ₩91,856 | ₩92,855 | +1.09% | 2.1만 |
|---|
| 2026.02.02 | ₩91,376 | ₩92,417 | ₩91,376 | ₩91,981 | +0.66% | 2.7만 |
|---|
| 2026.01.30 | ₩92,310 | ₩92,551 | ₩91,482 | ₩91,708 | -0.65% | 1.2만 |
|---|
| 2026.01.29 | ₩93,472 | ₩93,472 | ₩92,524 | ₩93,241 | -0.25% | 9.4천 |
|---|
| 2026.01.28 | ₩92,765 | ₩93,018 | ₩92,351 | ₩92,695 | -0.07% | 1.7만 |
|---|
| 2026.01.27 | ₩92,604 | ₩93,579 | ₩92,604 | ₩93,526 | +1.00% | 2.5만 |
|---|
| 2026.01.26 | ₩92,377 | ₩92,377 | ₩91,896 | ₩91,983 | -0.43% | 9.9천 |
|---|
| 2026.01.23 | ₩90,715 | ₩91,548 | ₩90,715 | ₩91,548 | +0.92% | 6.5천 |
|---|
| 2026.01.22 | ₩90,840 | ₩91,028 | ₩90,840 | ₩90,860 | +0.02% | 6.7천 |
|---|
| 2026.01.21 | ₩89,880 | ₩90,154 | ₩89,559 | ₩90,073 | +0.22% | 8.6천 |
|---|
| 2026.01.20 | ₩88,945 | ₩89,566 | ₩88,945 | ₩89,128 | +0.21% | 1.6만 |
|---|
| 2026.01.16 | ₩89,880 | ₩89,933 | ₩89,573 | ₩89,896 | +0.02% | 8.7천 |
|---|
| 2026.01.15 | ₩89,666 | ₩89,880 | ₩89,646 | ₩89,696 | +0.03% | 1.1만 |
|---|
| 2026.01.14 | ₩89,613 | ₩89,733 | ₩89,513 | ₩89,655 | +0.05% | 9.5천 |
|---|
| 2026.01.13 | ₩89,212 | ₩89,212 | ₩88,997 | ₩89,046 | -0.19% | 1.2만 |
|---|
| 2026.01.12 | ₩89,451 | ₩89,586 | ₩89,378 | ₩89,579 | +0.14% | 1만 |
|---|
| 2026.01.09 | ₩88,878 | ₩89,052 | ₩88,751 | ₩89,026 | +0.17% | 7.7천 |
|---|
| 2026.01.08 | ₩88,230 | ₩88,518 | ₩88,194 | ₩88,484 | +0.29% | 4.8만 |
|---|
| 2026.01.07 | ₩88,611 | ₩88,611 | ₩88,150 | ₩88,150 | -0.52% | 1만 |
|---|
| 2026.01.06 | ₩88,344 | ₩91,295 | ₩88,264 | ₩88,705 | +0.41% | 2.5만 |
|---|
| 2026.01.05 | ₩86,875 | ₩88,304 | ₩86,875 | ₩88,304 | +1.64% | 9.9천 |
|---|
| 2026.01.02 | ₩87,436 | ₩89,199 | ₩86,982 | ₩87,529 | +0.11% | 7만 |
|---|
| 2025.12.31 | ₩86,942 | ₩86,942 | ₩86,501 | ₩86,902 | -0.05% | 3.5천 |
|---|
| 2025.12.30 | ₩87,236 | ₩87,461 | ₩87,142 | ₩87,142 | -0.11% | 2.9천 |
|---|
| 2025.12.29 | ₩86,862 | ₩86,928 | ₩86,671 | ₩86,902 | +0.05% | 5천 |
|---|
| 2025.12.26 | ₩87,155 | ₩87,155 | ₩86,842 | ₩87,142 | -0.02% | 1.3천 |
|---|
| 2025.12.24 | ₩86,797 | ₩87,075 | ₩86,797 | ₩87,062 | +0.30% | 3.2천 |
|---|
| 2025.12.23 | ₩86,822 | ₩87,062 | ₩86,781 | ₩87,049 | +0.26% | 2.2만 |
|---|
| 2025.12.22 | ₩86,107 | ₩86,532 | ₩86,107 | ₩86,528 | +0.49% | 9.2천 |
|---|
| 2025.12.19 | ₩86,027 | ₩86,287 | ₩85,989 | ₩86,007 | -0.02% | 6.1천 |
|---|
| 2025.12.18 | ₩85,646 | ₩85,887 | ₩85,426 | ₩85,539 | -0.12% | 5.6천 |
|---|
| 2025.12.17 | ₩85,486 | ₩85,499 | ₩84,898 | ₩85,112 | -0.44% | 7.6천 |
|---|
| 2025.12.16 | ₩85,486 | ₩85,546 | ₩85,366 | ₩85,519 | +0.04% | 7.7천 |
|---|
| 2025.12.15 | ₩86,688 | ₩86,741 | ₩86,274 | ₩86,554 | -0.15% | 5.4천 |
|---|
| 2025.12.12 | ₩86,501 | ₩86,501 | ₩85,693 | ₩86,034 | -0.54% | 3.7천 |
|---|
| 2025.12.11 | ₩85,459 | ₩86,394 | ₩85,459 | ₩86,274 | +0.95% | 5.7천 |
|---|
| 2025.12.10 | ₩84,852 | ₩85,820 | ₩84,852 | ₩85,820 | +1.14% | 4천 |
|---|
| 2025.12.09 | ₩85,065 | ₩85,179 | ₩84,645 | ₩84,992 | -0.09% | 3.8천 |
|---|
| 2025.12.08 | ₩85,005 | ₩85,132 | ₩84,838 | ₩85,049 | +0.05% | 2.1천 |
|---|
| 2025.12.05 | ₩85,319 | ₩85,319 | ₩84,850 | ₩85,232 | -0.10% | 4.2천 |
|---|
| 2025.12.04 | ₩85,045 | ₩85,091 | ₩84,954 | ₩85,019 | -0.03% | 2.7천 |
|---|
| 2025.12.03 | ₩84,444 | ₩84,938 | ₩84,444 | ₩84,938 | +0.59% | 4.7천 |
|---|
| 2025.12.02 | ₩84,057 | ₩84,404 | ₩83,937 | ₩84,323 | +0.32% | 2.9천 |
|---|
| 2025.12.01 | ₩84,524 | ₩84,665 | ₩84,337 | ₩84,345 | -0.21% | 4만 |
|---|
| 2025.11.28 | ₩84,591 | ₩84,778 | ₩84,591 | ₩84,723 | +0.16% | 800 |
|---|
| 2025.11.26 | ₩83,750 | ₩84,084 | ₩83,750 | ₩84,070 | +0.38% | 1.8천 |
|---|
| 2025.11.25 | ₩82,521 | ₩83,162 | ₩82,521 | ₩83,086 | +0.68% | 4.3천 |
|---|
| 2025.11.24 | ₩81,760 | ₩82,201 | ₩81,693 | ₩81,979 | +0.27% | 4천 |
|---|
| 2025.11.21 | ₩81,072 | ₩81,934 | ₩80,959 | ₩81,624 | +0.68% | 5.9천 |
|---|
| 2025.11.20 | ₩82,070 | ₩82,070 | ₩80,478 | ₩80,602 | -1.79% | 8.3천 |
|---|
| 2025.11.19 | ₩80,892 | ₩82,027 | ₩80,838 | ₩81,601 | +0.88% | 5.1천 |
|---|
| 2025.11.18 | ₩81,560 | ₩81,987 | ₩81,399 | ₩81,732 | +0.21% | 5.1천 |
|---|
| 2025.11.17 | ₩83,049 | ₩83,115 | ₩82,468 | ₩82,583 | -0.56% | 3천 |
|---|
| 2025.11.14 | ₩82,989 | ₩83,590 | ₩82,989 | ₩83,336 | +0.42% | 4천 |
|---|
| 2025.11.13 | ₩84,191 | ₩84,311 | ₩83,636 | ₩83,658 | -0.63% | 6.2천 |
|---|
| 2025.11.12 | ₩84,044 | ₩84,391 | ₩84,044 | ₩84,138 | +0.11% | 7.1천 |
|---|
| 2025.11.11 | ₩83,483 | ₩83,736 | ₩83,403 | ₩83,704 | +0.27% | 2.5천 |
|---|
| 2025.11.10 | ₩82,494 | ₩83,389 | ₩82,494 | ₩83,290 | +0.96% | 6.4천 |
|---|
| 2025.11.07 | ₩81,466 | ₩82,290 | ₩81,413 | ₩82,290 | +1.01% | 4.2천 |
|---|
| 2025.11.06 | ₩81,633 | ₩81,893 | ₩81,626 | ₩81,677 | +0.05% | 3.2천 |
|---|
| 2025.11.05 | ₩81,907 | ₩81,974 | ₩81,682 | ₩81,859 | -0.06% | 4.9천 |
|---|
| 2025.11.04 | ₩81,560 | ₩81,893 | ₩81,266 | ₩81,537 | -0.03% | 2.1만 |
|---|
| 2025.11.03 | ₩82,307 | ₩82,334 | ₩81,960 | ₩82,058 | -0.30% | 5.8천 |
|---|
| 2025.10.31 | ₩82,401 | ₩82,401 | ₩81,974 | ₩82,187 | -0.26% | 8.8천 |
|---|
| 2025.10.30 | ₩82,350 | ₩82,721 | ₩82,350 | ₩82,497 | +0.18% | 2.9천 |
|---|
| 2025.10.29 | ₩82,949 | ₩83,269 | ₩82,469 | ₩82,653 | -0.36% | 3.1천 |
|---|
| 2025.10.28 | ₩82,888 | ₩83,359 | ₩82,888 | ₩83,150 | +0.32% | 2.2천 |
|---|
| 2025.10.27 | ₩83,857 | ₩83,857 | ₩83,069 | ₩83,256 | -0.72% | 2천 |
|---|
| 2025.10.24 | ₩82,788 | ₩82,975 | ₩82,788 | ₩82,969 | +0.22% | 1.4천 |
|---|
| 2025.10.23 | ₩82,494 | ₩82,802 | ₩82,494 | ₩82,728 | +0.28% | 2.6천 |
|---|
| 2025.10.22 | ₩81,987 | ₩82,174 | ₩81,934 | ₩82,040 | +0.07% | 2.4천 |
|---|
| 2025.10.21 | ₩82,036 | ₩82,036 | ₩81,640 | ₩81,797 | -0.29% | 2.6천 |
|---|
| 2025.10.20 | ₩82,828 | ₩82,828 | ₩82,644 | ₩82,655 | -0.21% | 900 |
|---|
| 2025.10.17 | ₩82,047 | ₩82,334 | ₩81,934 | ₩82,129 | +0.10% | 1.2만 |
|---|
| 2025.10.16 | ₩82,557 | ₩82,557 | ₩82,067 | ₩82,207 | -0.42% | 2.2천 |
|---|
| 2025.10.15 | ₩81,994 | ₩82,214 | ₩81,707 | ₩81,974 | -0.02% | 3.5천 |
|---|
| 2025.10.14 | ₩81,021 | ₩81,724 | ₩81,021 | ₩81,549 | +0.65% | 1.4천 |
|---|
| 2025.10.13 | ₩81,186 | ₩81,479 | ₩81,175 | ₩81,259 | +0.09% | 2.9천 |
|---|
| 2025.10.10 | ₩81,533 | ₩81,533 | ₩80,331 | ₩80,494 | -1.27% | 9.7천 |
|---|