시장 데이터를 불러오는 중
전체 종목
iMGP DBi Managed Futures Strategy ETF 과거 주가
iMGP DBi Managed Futures Strategy ETF · DBMF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iMGP DBi Managed Futures Strategy ETF · DBMF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,390 | ₩44,592 | ₩44,361 | ₩44,457 | +0.15% | 215.9만 |
| 2026.10.08 | ₩44,538 | ₩44,719 | ₩44,095 | ₩44,136 | -0.90% | 283.7만 |
| 2026.10.07 | ₩44,726 | ₩44,762 | ₩44,216 | ₩44,350 | -0.84% | 246.6만 |
| 2026.10.06 | ₩44,243 | ₩44,360 | ₩44,095 | ₩44,310 | +0.15% | 144.6만 |
| 2026.10.05 | ₩44,310 | ₩44,659 | ₩44,297 | ₩44,431 | +0.27% | 360만 |
| 2026.10.02 | ₩43,693 | ₩44,189 | ₩43,559 | ₩44,136 | +1.01% | 222.6만 |
| 2026.10.01 | ₩43,901 | ₩44,129 | ₩43,780 | ₩44,055 | +0.35% | 430.9만 |
| 2026.09.30 | ₩43,519 | ₩43,894 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,626 |
| +0.25% |
| 238.8만 |
| 2026.09.29 | ₩43,492 | ₩43,747 | ₩43,452 | ₩43,492 | 0.00% | 319.4만 |
|---|
| 2026.09.28 | ₩43,881 | ₩43,988 | ₩43,539 | ₩43,733 | -0.34% | 293.4만 |
|---|
| 2026.09.25 | ₩43,720 | ₩43,908 | ₩43,525 | ₩43,572 | -0.34% | 332.6만 |
|---|
| 2026.09.24 | ₩43,572 | ₩43,981 | ₩43,519 | ₩43,948 | +0.86% | 240.9만 |
|---|
| 2026.09.23 | ₩43,090 | ₩43,673 | ₩43,036 | ₩43,532 | +1.03% | 214.9만 |
|---|
| 2026.09.22 | ₩42,727 | ₩43,083 | ₩42,687 | ₩42,781 | +0.13% | 222.6만 |
|---|
| 2026.09.21 | ₩42,875 | ₩43,090 | ₩42,788 | ₩42,996 | +0.28% | 274.5만 |
|---|
| 2026.09.18 | ₩43,250 | ₩43,358 | ₩43,146 | ₩43,224 | -0.06% | 192.9만 |
|---|
| 2026.09.17 | ₩43,036 | ₩43,103 | ₩42,768 | ₩42,942 | -0.22% | 282만 |
|---|
| 2026.09.16 | ₩43,116 | ₩43,130 | ₩42,727 | ₩43,076 | -0.09% | 168.9만 |
|---|
| 2026.09.15 | ₩43,036 | ₩43,331 | ₩43,022 | ₩43,237 | +0.47% | 219만 |
|---|
| 2026.09.14 | ₩43,076 | ₩43,190 | ₩42,694 | ₩42,875 | -0.47% | 230.8만 |
|---|
| 2026.09.11 | ₩42,620 | ₩42,922 | ₩42,553 | ₩42,902 | +0.66% | 204.6만 |
|---|
| 2026.09.10 | ₩42,499 | ₩42,835 | ₩42,312 | ₩42,808 | +0.73% | 1823.7만 |
|---|
| 2026.09.09 | ₩41,883 | ₩42,057 | ₩41,795 | ₩42,017 | +0.32% | 162.1만 |
|---|
| 2026.09.08 | ₩41,775 | ₩41,896 | ₩41,735 | ₩41,789 | +0.03% | 141.2만 |
|---|
| 2026.09.04 | ₩41,923 | ₩42,178 | ₩41,833 | ₩42,164 | +0.58% | 189만 |
|---|
| 2026.09.03 | ₩41,923 | ₩42,124 | ₩41,820 | ₩42,124 | +0.48% | 132.3만 |
|---|
| 2026.09.02 | ₩42,111 | ₩42,352 | ₩42,057 | ₩42,245 | +0.32% | 204만 |
|---|
| 2026.09.01 | ₩42,111 | ₩42,392 | ₩42,111 | ₩42,365 | +0.61% | 299.6만 |
|---|
| 2026.08.31 | ₩42,124 | ₩42,271 | ₩42,084 | ₩42,084 | -0.10% | 320.3만 |
|---|
| 2026.08.28 | ₩41,950 | ₩42,191 | ₩41,869 | ₩42,124 | +0.42% | 105.3만 |
|---|
| 2026.08.27 | ₩41,695 | ₩41,970 | ₩41,661 | ₩41,869 | +0.42% | 142.6만 |
|---|
| 2026.08.26 | ₩41,574 | ₩41,775 | ₩41,574 | ₩41,681 | +0.26% | 113.8만 |
|---|
| 2026.08.25 | ₩41,695 | ₩41,708 | ₩41,574 | ₩41,588 | -0.26% | 88.6만 |
|---|
| 2026.08.24 | ₩41,936 | ₩42,002 | ₩41,795 | ₩41,909 | -0.06% | 134.6만 |
|---|
| 2026.08.21 | ₩42,043 | ₩42,137 | ₩41,916 | ₩42,070 | +0.06% | 99.1만 |
|---|
| 2026.08.20 | ₩41,641 | ₩41,856 | ₩41,641 | ₩41,789 | +0.35% | 98만 |
|---|
| 2026.08.19 | ₩41,641 | ₩41,748 | ₩41,494 | ₩41,494 | -0.35% | 105.3만 |
|---|
| 2026.08.18 | ₩42,178 | ₩42,191 | ₩41,889 | ₩41,936 | -0.57% | 107만 |
|---|
| 2026.08.17 | ₩42,043 | ₩42,298 | ₩42,043 | ₩42,298 | +0.61% | 153.8만 |
|---|
| 2026.08.14 | ₩41,923 | ₩42,057 | ₩41,802 | ₩42,043 | +0.29% | 74.6만 |
|---|
| 2026.08.13 | ₩41,909 | ₩42,037 | ₩41,794 | ₩42,003 | +0.22% | 82.3만 |
|---|
| 2026.08.12 | ₩41,963 | ₩42,164 | ₩41,936 | ₩42,151 | +0.45% | 106.5만 |
|---|
| 2026.08.11 | ₩41,883 | ₩42,043 | ₩41,883 | ₩42,017 | +0.32% | 74만 |
|---|
| 2026.08.10 | ₩41,668 | ₩42,039 | ₩41,668 | ₩42,003 | +0.80% | 126.4만 |
|---|
| 2026.08.07 | ₩41,386 | ₩41,574 | ₩41,386 | ₩41,480 | +0.23% | 936.1만 |
|---|
| 2026.08.06 | ₩41,306 | ₩41,527 | ₩41,239 | ₩41,494 | +0.45% | 177만 |
|---|
| 2026.08.05 | ₩41,266 | ₩41,360 | ₩41,152 | ₩41,172 | -0.23% | 180.4만 |
|---|
| 2026.08.04 | ₩40,997 | ₩41,185 | ₩40,997 | ₩41,158 | +0.39% | 231.6만 |
|---|
| 2026.08.03 | ₩40,823 | ₩41,105 | ₩40,743 | ₩41,078 | +0.62% | 650.1만 |
|---|
| 2026.07.31 | ₩41,628 | ₩41,628 | ₩41,366 | ₩41,467 | -0.39% | 432.3만 |
|---|
| 2026.07.30 | ₩41,574 | ₩41,648 | ₩41,004 | ₩41,360 | -0.52% | 226.8만 |
|---|
| 2026.07.29 | ₩41,802 | ₩41,869 | ₩41,577 | ₩41,614 | -0.45% | 153.8만 |
|---|
| 2026.07.28 | ₩41,655 | ₩41,716 | ₩41,520 | ₩41,628 | -0.06% | 137.8만 |
|---|
| 2026.07.27 | ₩42,097 | ₩42,097 | ₩41,802 | ₩41,936 | -0.38% | 118.2만 |
|---|
| 2026.07.24 | ₩42,178 | ₩42,191 | ₩42,026 | ₩42,124 | -0.13% | 376.9만 |
|---|
| 2026.07.23 | ₩42,204 | ₩42,298 | ₩42,137 | ₩42,231 | +0.06% | 118.7만 |
|---|
| 2026.07.22 | ₩42,043 | ₩42,164 | ₩41,976 | ₩42,097 | +0.13% | 111.6만 |
|---|
| 2026.07.21 | ₩41,762 | ₩42,030 | ₩41,762 | ₩42,003 | +0.58% | 148.9만 |
|---|
| 2026.07.20 | ₩41,507 | ₩41,581 | ₩41,443 | ₩41,494 | -0.03% | 216.4만 |
|---|
| 2026.07.17 | ₩41,239 | ₩41,453 | ₩41,086 | ₩41,400 | +0.39% | 150.3만 |
|---|
| 2026.07.16 | ₩41,507 | ₩41,545 | ₩41,360 | ₩41,413 | -0.23% | 103.8만 |
|---|
| 2026.07.15 | ₩41,641 | ₩41,641 | ₩41,388 | ₩41,561 | -0.19% | 106.5만 |
|---|
| 2026.07.14 | ₩41,494 | ₩41,621 | ₩41,467 | ₩41,601 | +0.26% | 143만 |
|---|
| 2026.07.13 | ₩41,333 | ₩41,601 | ₩41,333 | ₩41,561 | +0.55% | 92.4만 |
|---|
| 2026.07.10 | ₩41,279 | ₩41,333 | ₩41,118 | ₩41,306 | +0.06% | 83.6만 |
|---|
| 2026.07.09 | ₩41,306 | ₩41,306 | ₩41,199 | ₩41,252 | -0.13% | 168.2만 |
|---|
| 2026.07.08 | ₩41,158 | ₩41,333 | ₩41,158 | ₩41,306 | +0.36% | 81.7만 |
|---|
| 2026.07.07 | ₩41,064 | ₩41,172 | ₩40,934 | ₩41,145 | +0.20% | 104.5만 |
|---|
| 2026.07.06 | ₩41,024 | ₩41,158 | ₩41,024 | ₩41,105 | +0.20% | 203.5만 |
|---|
| 2026.07.02 | ₩40,783 | ₩40,857 | ₩40,568 | ₩40,676 | -0.26% | 444.8만 |
|---|
| 2026.07.01 | ₩40,984 | ₩41,011 | ₩40,850 | ₩40,930 | -0.13% | 121.4만 |
|---|
| 2026.06.30 | ₩40,917 | ₩41,145 | ₩40,877 | ₩41,051 | +0.33% | 248.1만 |
|---|
| 2026.06.29 | ₩40,595 | ₩40,769 | ₩40,461 | ₩40,729 | +0.33% | 82.2만 |
|---|
| 2026.06.26 | ₩40,595 | ₩40,723 | ₩40,555 | ₩40,582 | -0.03% | 266만 |
|---|
| 2026.06.25 | ₩40,971 | ₩41,011 | ₩40,716 | ₩40,930 | -0.10% | 85.9만 |
|---|
| 2026.06.24 | ₩40,904 | ₩40,944 | ₩40,702 | ₩40,823 | -0.20% | 413.7만 |
|---|
| 2026.06.23 | ₩40,971 | ₩41,111 | ₩40,924 | ₩40,997 | +0.07% | 149.4만 |
|---|
| 2026.06.22 | ₩41,588 | ₩41,681 | ₩41,380 | ₩41,520 | -0.16% | 94.7만 |
|---|
| 2026.06.18 | ₩41,212 | ₩41,500 | ₩41,058 | ₩41,467 | +0.62% | 165.1만 |
|---|
| 2026.06.17 | ₩41,145 | ₩41,272 | ₩41,051 | ₩41,132 | -0.03% | 124.7만 |
|---|
| 2026.06.16 | ₩41,306 | ₩41,319 | ₩41,024 | ₩41,078 | -0.55% | 120.4만 |
|---|
| 2026.06.15 | ₩41,292 | ₩41,447 | ₩41,199 | ₩41,413 | +0.29% | 389.1만 |
|---|
| 2026.06.12 | ₩41,319 | ₩41,474 | ₩41,252 | ₩41,333 | +0.03% | 105.8만 |
|---|
| 2026.06.11 | ₩41,427 | ₩41,507 | ₩41,212 | ₩41,225 | -0.49% | 171.4만 |
|---|
| 2026.06.10 | ₩41,306 | ₩41,514 | ₩41,266 | ₩41,306 | 0.00% | 191.9만 |
|---|
| 2026.06.09 | ₩41,467 | ₩41,520 | ₩40,836 | ₩41,279 | -0.45% | 90.3만 |
|---|
| 2026.06.08 | ₩41,413 | ₩41,561 | ₩41,299 | ₩41,400 | -0.03% | 195.5만 |
|---|
| 2026.06.05 | ₩41,722 | ₩41,755 | ₩41,051 | ₩41,118 | -1.45% | 77.7만 |
|---|
| 2026.06.04 | ₩41,802 | ₩42,023 | ₩41,702 | ₩41,963 | +0.38% | 74만 |
|---|
| 2026.06.03 | ₩42,178 | ₩42,184 | ₩42,037 | ₩42,137 | -0.10% | 129.1만 |
|---|
| 2026.06.02 | ₩41,869 | ₩42,144 | ₩41,869 | ₩42,124 | +0.61% | 169.7만 |
|---|
| 2026.06.01 | ₩41,829 | ₩42,097 | ₩41,815 | ₩41,963 | +0.32% | 197.4만 |
|---|
| 2026.05.29 | ₩41,547 | ₩41,614 | ₩41,453 | ₩41,574 | +0.06% | 235.6만 |
|---|
| 2026.05.28 | ₩41,561 | ₩41,655 | ₩41,360 | ₩41,628 | +0.16% | 152.6만 |
|---|
| 2026.05.27 | ₩41,547 | ₩41,641 | ₩41,494 | ₩41,588 | +0.10% | 175.3만 |
|---|
| 2026.05.26 | ₩41,681 | ₩41,842 | ₩41,641 | ₩41,802 | +0.29% | 111.6만 |
|---|
| 2026.05.22 | ₩41,668 | ₩41,909 | ₩41,668 | ₩41,695 | +0.06% | 125.1만 |
|---|
| 2026.05.21 | ₩41,950 | ₩42,043 | ₩41,655 | ₩41,722 | -0.54% | 103.8만 |
|---|
| 2026.05.20 | ₩41,856 | ₩41,916 | ₩41,590 | ₩41,722 | -0.32% | 117.7만 |
|---|
| 2026.05.19 | ₩41,963 | ₩42,097 | ₩41,829 | ₩42,003 | +0.10% | 375.4만 |
|---|
| 2026.05.18 | ₩41,869 | ₩42,090 | ₩41,751 | ₩41,990 | +0.29% | 328.6만 |
|---|
| 2026.05.15 | ₩41,762 | ₩41,970 | ₩41,695 | ₩41,883 | +0.29% | 112.5만 |
|---|
| 2026.05.14 | ₩41,561 | ₩41,896 | ₩41,561 | ₩41,896 | +0.81% | 93.3만 |
|---|
| 2026.05.13 | ₩41,641 | ₩41,815 | ₩41,567 | ₩41,735 | +0.23% | 101.5만 |
|---|
| 2026.05.12 | ₩41,601 | ₩41,628 | ₩41,386 | ₩41,601 | 0.00% | 89.5만 |
|---|
| 2026.05.11 | ₩41,360 | ₩41,668 | ₩41,333 | ₩41,601 | +0.58% | 108.4만 |
|---|
| 2026.05.08 | ₩40,917 | ₩41,205 | ₩40,878 | ₩41,158 | +0.59% | 91.8만 |
|---|
| 2026.05.07 | ₩40,676 | ₩41,051 | ₩40,541 | ₩40,971 | +0.73% | 191.3만 |
|---|
| 2026.05.06 | ₩40,810 | ₩40,883 | ₩40,676 | ₩40,836 | +0.07% | 172.7만 |
|---|
| 2026.05.05 | ₩41,145 | ₩41,266 | ₩41,118 | ₩41,225 | +0.20% | 71.7만 |
|---|
| 2026.05.04 | ₩40,997 | ₩41,266 | ₩40,997 | ₩41,172 | +0.43% | 102.8만 |
|---|
| 2026.05.01 | ₩40,917 | ₩40,997 | ₩40,836 | ₩40,944 | +0.07% | 204.2만 |
|---|
| 2026.04.30 | ₩40,796 | ₩41,064 | ₩40,769 | ₩40,984 | +0.46% | 156.1만 |
|---|
| 2026.04.29 | ₩41,494 | ₩41,735 | ₩41,494 | ₩41,735 | +0.58% | 91.9만 |
|---|
| 2026.04.28 | ₩41,078 | ₩41,212 | ₩41,038 | ₩41,199 | +0.29% | 66.6만 |
|---|
| 2026.04.27 | ₩41,024 | ₩41,110 | ₩41,018 | ₩41,064 | +0.10% | 89만 |
|---|
| 2026.04.24 | ₩40,904 | ₩40,950 | ₩40,790 | ₩40,917 | +0.03% | 71.8만 |
|---|
| 2026.04.23 | ₩40,729 | ₩40,877 | ₩40,702 | ₩40,863 | +0.33% | 108.7만 |
|---|
| 2026.04.22 | ₩40,622 | ₩40,843 | ₩40,622 | ₩40,783 | +0.40% | 57.7만 |
|---|
| 2026.04.21 | ₩40,488 | ₩40,682 | ₩40,461 | ₩40,676 | +0.46% | 87.4만 |
|---|
| 2026.04.20 | ₩40,300 | ₩40,554 | ₩40,300 | ₩40,461 | +0.40% | 252.5만 |
|---|
| 2026.04.17 | ₩40,313 | ₩40,320 | ₩39,911 | ₩40,193 | -0.30% | 170.3만 |
|---|
| 2026.04.16 | ₩40,649 | ₩40,904 | ₩40,622 | ₩40,796 | +0.36% | 181.6만 |
|---|
| 2026.04.15 | ₩40,622 | ₩40,755 | ₩40,555 | ₩40,582 | -0.10% | 72.4만 |
|---|
| 2026.04.14 | ₩40,823 | ₩40,863 | ₩40,548 | ₩40,635 | -0.46% | 97.2만 |
|---|
| 2026.04.13 | ₩40,971 | ₩41,051 | ₩40,796 | ₩40,823 | -0.36% | 97.1만 |
|---|
| 2026.04.10 | ₩40,635 | ₩40,769 | ₩40,622 | ₩40,676 | +0.10% | 95.5만 |
|---|
| 2026.04.09 | ₩40,595 | ₩40,716 | ₩40,394 | ₩40,595 | 0.00% | 85만 |
|---|
| 2026.04.08 | ₩40,206 | ₩40,508 | ₩40,166 | ₩40,474 | +0.67% | 110.1만 |
|---|
| 2026.04.07 | ₩40,930 | ₩41,091 | ₩40,655 | ₩40,810 | -0.29% | 485.9만 |
|---|
| 2026.04.06 | ₩40,769 | ₩40,890 | ₩40,743 | ₩40,823 | +0.13% | 121.6만 |
|---|
| 2026.04.02 | ₩40,582 | ₩40,689 | ₩40,367 | ₩40,649 | +0.17% | 109.3만 |
|---|
| 2026.04.01 | ₩40,541 | ₩40,609 | ₩40,448 | ₩40,515 | -0.07% | 187.2만 |
|---|
| 2026.03.31 | ₩40,354 | ₩40,488 | ₩40,233 | ₩40,434 | +0.20% | 474.4만 |
|---|
| 2026.03.30 | ₩40,501 | ₩40,555 | ₩40,327 | ₩40,515 | +0.03% | 155.1만 |
|---|
| 2026.03.27 | ₩40,313 | ₩40,588 | ₩40,246 | ₩40,541 | +0.57% | 98.8만 |
|---|
| 2026.03.26 | ₩40,099 | ₩40,166 | ₩39,998 | ₩40,045 | -0.13% | 85.5만 |
|---|
| 2026.03.25 | ₩39,951 | ₩40,146 | ₩39,884 | ₩40,112 | +0.40% | 176만 |
|---|
| 2026.03.24 | ₩39,710 | ₩39,951 | ₩39,697 | ₩39,844 | +0.34% | 90.1만 |
|---|
| 2026.03.23 | ₩39,737 | ₩39,978 | ₩39,549 | ₩39,630 | -0.27% | 142.5만 |
|---|
| 2026.03.20 | ₩40,595 | ₩40,635 | ₩39,978 | ₩39,978 | -1.52% | 113.4만 |
|---|
| 2026.03.19 | ₩40,367 | ₩40,756 | ₩40,327 | ₩40,555 | +0.47% | 141.9만 |
|---|
| 2026.03.18 | ₩41,494 | ₩41,608 | ₩41,239 | ₩41,319 | -0.42% | 84.9만 |
|---|
| 2026.03.17 | ₩41,628 | ₩41,703 | ₩41,527 | ₩41,668 | +0.10% | 101.7만 |
|---|
| 2026.03.16 | ₩41,333 | ₩41,487 | ₩41,286 | ₩41,333 | 0.00% | 133.8만 |
|---|
| 2026.03.13 | ₩41,333 | ₩41,494 | ₩41,024 | ₩41,118 | -0.52% | 97.8만 |
|---|
| 2026.03.12 | ₩41,574 | ₩41,574 | ₩41,360 | ₩41,440 | -0.32% | 134.6만 |
|---|
| 2026.03.11 | ₩41,051 | ₩41,433 | ₩41,051 | ₩41,427 | +0.91% | 79.6만 |
|---|
| 2026.03.10 | ₩41,775 | ₩41,828 | ₩41,199 | ₩41,480 | -0.71% | 229.3만 |
|---|
| 2026.03.09 | ₩41,534 | ₩41,748 | ₩41,078 | ₩41,400 | -0.32% | 192.9만 |
|---|
| 2026.03.06 | ₩40,528 | ₩41,520 | ₩40,528 | ₩41,319 | +1.95% | 163.3만 |
|---|
| 2026.03.05 | ₩40,622 | ₩40,769 | ₩40,233 | ₩40,568 | -0.13% | 111.8만 |
|---|
| 2026.03.04 | ₩40,796 | ₩41,083 | ₩40,662 | ₩41,051 | +0.62% | 98.8만 |
|---|
| 2026.03.03 | ₩40,515 | ₩40,769 | ₩39,951 | ₩40,662 | +0.36% | 124.6만 |
|---|
| 2026.03.02 | ₩41,883 | ₩42,178 | ₩41,673 | ₩41,963 | +0.19% | 320만 |
|---|
| 2026.02.27 | ₩42,111 | ₩42,246 | ₩41,990 | ₩42,204 | +0.22% | 144.2만 |
|---|
| 2026.02.26 | ₩41,856 | ₩41,983 | ₩41,614 | ₩41,896 | +0.10% | 68.4만 |
|---|
| 2026.02.25 | ₩41,950 | ₩42,459 | ₩41,869 | ₩42,003 | +0.13% | 138.7만 |
|---|
| 2026.02.24 | ₩41,561 | ₩41,802 | ₩41,507 | ₩41,722 | +0.39% | 95.4만 |
|---|
| 2026.02.23 | ₩41,547 | ₩41,695 | ₩41,369 | ₩41,507 | -0.10% | 1792.6만 |
|---|
| 2026.02.20 | ₩41,011 | ₩41,534 | ₩41,011 | ₩41,534 | +1.28% | 83.5만 |
|---|
| 2026.02.19 | ₩40,810 | ₩41,051 | ₩40,723 | ₩41,051 | +0.59% | 57.1만 |
|---|
| 2026.02.18 | ₩40,823 | ₩41,125 | ₩40,810 | ₩40,971 | +0.36% | 62.4만 |
|---|
| 2026.02.17 | ₩40,354 | ₩40,602 | ₩40,139 | ₩40,474 | +0.30% | 96.2만 |
|---|
| 2026.02.13 | ₩40,595 | ₩40,830 | ₩40,300 | ₩40,743 | +0.36% | 75만 |
|---|
| 2026.02.12 | ₩41,118 | ₩41,118 | ₩40,240 | ₩40,448 | -1.63% | 207.1만 |
|---|
| 2026.02.11 | ₩41,038 | ₩41,105 | ₩40,749 | ₩41,078 | +0.10% | 57.8만 |
|---|
| 2026.02.10 | ₩41,064 | ₩41,091 | ₩40,836 | ₩40,930 | -0.33% | 73.3만 |
|---|
| 2026.02.09 | ₩40,501 | ₩41,145 | ₩40,474 | ₩41,064 | +1.39% | 88.5만 |
|---|
| 2026.02.06 | ₩39,911 | ₩40,448 | ₩39,817 | ₩40,448 | +1.34% | 74.7만 |
|---|
| 2026.02.05 | ₩39,281 | ₩39,583 | ₩38,992 | ₩39,160 | -0.31% | 81만 |
|---|
| 2026.02.04 | ₩40,220 | ₩40,220 | ₩39,509 | ₩39,804 | -1.03% | 112.4만 |
|---|
| 2026.02.03 | ₩39,509 | ₩39,697 | ₩39,127 | ₩39,697 | +0.48% | 105.3만 |
|---|
| 2026.02.02 | ₩38,892 | ₩39,160 | ₩38,771 | ₩38,986 | +0.24% | 247만 |
|---|
| 2026.01.30 | ₩39,965 | ₩40,065 | ₩38,791 | ₩39,147 | -2.05% | 198.4만 |
|---|
| 2026.01.29 | ₩40,890 | ₩40,924 | ₩39,536 | ₩40,488 | -0.98% | 105.3만 |
|---|
| 2026.01.28 | ₩40,139 | ₩40,407 | ₩39,978 | ₩40,327 | +0.47% | 93.4만 |
|---|
| 2026.01.27 | ₩39,656 | ₩40,099 | ₩39,616 | ₩40,059 | +1.01% | 221.6만 |
|---|
| 2026.01.26 | ₩39,227 | ₩39,442 | ₩39,214 | ₩39,294 | +0.17% | 92.8만 |
|---|
| 2026.01.23 | ₩39,469 | ₩39,616 | ₩39,254 | ₩39,375 | -0.24% | 80.3만 |
|---|
| 2026.01.22 | ₩39,388 | ₩39,630 | ₩39,329 | ₩39,549 | +0.41% | 80.8만 |
|---|
| 2026.01.21 | ₩38,852 | ₩39,187 | ₩38,691 | ₩39,147 | +0.76% | 73.3만 |
|---|
| 2026.01.20 | ₩38,503 | ₩38,724 | ₩38,476 | ₩38,570 | +0.17% | 100.1만 |
|---|
| 2026.01.16 | ₩38,543 | ₩38,570 | ₩38,262 | ₩38,503 | -0.10% | 94.3만 |
|---|
| 2026.01.15 | ₩38,798 | ₩38,825 | ₩38,677 | ₩38,704 | -0.24% | 61만 |
|---|
| 2026.01.14 | ₩38,637 | ₩38,785 | ₩38,550 | ₩38,771 | +0.35% | 49.2만 |
|---|
| 2026.01.13 | ₩38,785 | ₩38,852 | ₩38,563 | ₩38,637 | -0.38% | 70.2만 |
|---|
| 2026.01.12 | ₩38,516 | ₩38,785 | ₩38,516 | ₩38,691 | +0.45% | 72.9만 |
|---|
| 2026.01.09 | ₩38,154 | ₩38,302 | ₩38,101 | ₩38,221 | +0.18% | 50.8만 |
|---|
| 2026.01.08 | ₩37,832 | ₩37,967 | ₩37,806 | ₩37,926 | +0.25% | 44.9만 |
|---|
| 2026.01.07 | ₩37,953 | ₩38,060 | ₩37,873 | ₩37,993 | +0.11% | 71.3만 |
|---|
| 2026.01.06 | ₩38,127 | ₩38,168 | ₩38,054 | ₩38,141 | +0.04% | 121만 |
|---|
| 2026.01.05 | ₩37,846 | ₩38,034 | ₩37,819 | ₩38,034 | +0.50% | 63.5만 |
|---|
| 2026.01.02 | ₩37,859 | ₩37,859 | ₩37,625 | ₩37,752 | -0.28% | 201.2만 |
|---|
| 2025.12.31 | ₩37,739 | ₩37,752 | ₩37,598 | ₩37,631 | -0.28% | 180.8만 |
|---|
| 2025.12.30 | ₩37,806 | ₩37,846 | ₩37,725 | ₩37,739 | -0.18% | 60.8만 |
|---|
| 2025.12.29 | ₩39,388 | ₩39,388 | ₩39,180 | ₩39,267 | -0.31% | 76.6만 |
|---|
| 2025.12.26 | ₩39,697 | ₩39,777 | ₩39,670 | ₩39,737 | +0.10% | 39.7만 |
|---|
| 2025.12.24 | ₩39,509 | ₩39,509 | ₩39,361 | ₩39,482 | -0.07% | 30.6만 |
|---|
| 2025.12.23 | ₩39,428 | ₩39,643 | ₩39,334 | ₩39,522 | +0.24% | 68.7만 |
|---|
| 2025.12.22 | ₩39,388 | ₩39,455 | ₩39,375 | ₩39,442 | +0.14% | 56.7만 |
|---|
| 2025.12.19 | ₩39,160 | ₩39,334 | ₩39,160 | ₩39,294 | +0.34% | 52.6만 |
|---|
| 2025.12.18 | ₩38,825 | ₩38,970 | ₩38,744 | ₩38,811 | -0.03% | 38.7만 |
|---|
| 2025.12.17 | ₩38,825 | ₩38,852 | ₩38,711 | ₩38,758 | -0.17% | 36.5만 |
|---|
| 2025.12.16 | ₩38,838 | ₩38,878 | ₩38,590 | ₩38,677 | -0.41% | 62.3만 |
|---|
| 2025.12.15 | ₩39,200 | ₩39,200 | ₩38,758 | ₩38,798 | -1.03% | 163.7만 |
|---|
| 2025.12.12 | ₩39,053 | ₩39,086 | ₩38,671 | ₩38,852 | -0.52% | 106.2만 |
|---|
| 2025.12.11 | ₩38,744 | ₩38,952 | ₩38,630 | ₩38,932 | +0.48% | 37만 |
|---|
| 2025.12.10 | ₩38,583 | ₩38,845 | ₩38,570 | ₩38,811 | +0.59% | 40.1만 |
|---|
| 2025.12.09 | ₩38,543 | ₩38,724 | ₩38,537 | ₩38,664 | +0.31% | 44.5만 |
|---|
| 2025.12.08 | ₩38,463 | ₩38,530 | ₩38,329 | ₩38,436 | -0.07% | 163.3만 |
|---|
| 2025.12.05 | ₩38,557 | ₩38,651 | ₩38,436 | ₩38,463 | -0.24% | 33.9만 |
|---|
| 2025.12.04 | ₩38,530 | ₩38,530 | ₩38,362 | ₩38,436 | -0.24% | 34.9만 |
|---|
| 2025.12.03 | ₩38,597 | ₩38,664 | ₩38,436 | ₩38,583 | -0.03% | 46.8만 |
|---|
| 2025.12.02 | ₩38,637 | ₩38,637 | ₩38,409 | ₩38,557 | -0.21% | 78.7만 |
|---|
| 2025.12.01 | ₩38,503 | ₩38,657 | ₩38,389 | ₩38,449 | -0.14% | 65.3만 |
|---|
| 2025.11.28 | ₩38,771 | ₩38,771 | ₩38,684 | ₩38,771 | 0.00% | 27.1만 |
|---|
| 2025.11.26 | ₩38,664 | ₩38,798 | ₩38,617 | ₩38,798 | +0.35% | 95.7만 |
|---|
| 2025.11.25 | ₩38,543 | ₩38,597 | ₩38,366 | ₩38,583 | +0.10% | 49.2만 |
|---|
| 2025.11.24 | ₩38,355 | ₩38,503 | ₩38,355 | ₩38,490 | +0.35% | 85.4만 |
|---|
| 2025.11.21 | ₩38,101 | ₩38,255 | ₩37,980 | ₩38,181 | +0.21% | 51만 |
|---|
| 2025.11.20 | ₩38,503 | ₩38,637 | ₩38,181 | ₩38,235 | -0.70% | 33.7만 |
|---|
| 2025.11.19 | ₩38,195 | ₩38,362 | ₩38,141 | ₩38,221 | +0.07% | 38.2만 |
|---|
| 2025.11.18 | ₩38,020 | ₩38,067 | ₩37,877 | ₩37,993 | -0.07% | 49.9만 |
|---|
| 2025.11.17 | ₩38,060 | ₩38,221 | ₩37,893 | ₩38,020 | -0.11% | 185.9만 |
|---|
| 2025.11.14 | ₩37,980 | ₩38,248 | ₩37,940 | ₩38,101 | +0.32% | 47.2만 |
|---|
| 2025.11.13 | ₩38,691 | ₩38,691 | ₩38,315 | ₩38,355 | -0.87% | 39.9만 |
|---|
| 2025.11.12 | ₩38,677 | ₩38,811 | ₩38,626 | ₩38,771 | +0.24% | 28만 |
|---|
| 2025.11.11 | ₩38,315 | ₩38,432 | ₩38,262 | ₩38,423 | +0.28% | 38만 |
|---|
| 2025.11.10 | ₩38,114 | ₩38,275 | ₩38,054 | ₩38,181 | +0.18% | 180.6만 |
|---|
| 2025.11.07 | ₩37,591 | ₩37,752 | ₩37,437 | ₩37,752 | +0.43% | 32.6만 |
|---|
| 2025.11.06 | ₩37,792 | ₩37,879 | ₩37,564 | ₩37,645 | -0.39% | 37.7만 |
|---|
| 2025.11.05 | ₩37,739 | ₩37,873 | ₩37,692 | ₩37,806 | +0.18% | 28.1만 |
|---|
| 2025.11.04 | ₩37,631 | ₩37,803 | ₩37,578 | ₩37,604 | -0.07% | 45만 |
|---|
| 2025.11.03 | ₩38,087 | ₩38,121 | ₩37,980 | ₩38,114 | +0.07% | 204.9만 |
|---|
| 2025.10.31 | ₩38,127 | ₩38,127 | ₩37,913 | ₩38,047 | -0.21% | 42.8만 |
|---|
| 2025.10.30 | ₩38,060 | ₩38,208 | ₩38,007 | ₩38,101 | +0.11% | 28.9만 |
|---|
| 2025.10.29 | ₩38,302 | ₩38,315 | ₩37,953 | ₩38,060 | -0.63% | 27.7만 |
|---|
| 2025.10.28 | ₩38,101 | ₩38,235 | ₩38,027 | ₩38,195 | +0.25% | 153.2만 |
|---|
| 2025.10.27 | ₩38,262 | ₩38,315 | ₩38,114 | ₩38,315 | +0.14% | 32.3만 |
|---|
| 2025.10.24 | ₩38,302 | ₩38,309 | ₩38,127 | ₩38,221 | -0.21% | 21.3만 |
|---|
| 2025.10.23 | ₩38,087 | ₩38,192 | ₩38,047 | ₩38,060 | -0.07% | 33.8만 |
|---|
| 2025.10.22 | ₩37,980 | ₩38,060 | ₩37,765 | ₩38,020 | +0.11% | 38.8만 |
|---|
| 2025.10.21 | ₩38,369 | ₩38,369 | ₩38,094 | ₩38,127 | -0.63% | 42.8만 |
|---|
| 2025.10.20 | ₩38,288 | ₩38,530 | ₩38,262 | ₩38,490 | +0.53% | 43.8만 |
|---|
| 2025.10.17 | ₩37,873 | ₩37,921 | ₩37,712 | ₩37,846 | -0.07% | 77.3만 |
|---|
| 2025.10.16 | ₩37,913 | ₩38,060 | ₩37,865 | ₩38,060 | +0.39% | 58.1만 |
|---|
| 2025.10.15 | ₩37,846 | ₩38,020 | ₩37,524 | ₩37,819 | -0.07% | 24만 |
|---|
| 2025.10.14 | ₩37,336 | ₩37,645 | ₩37,258 | ₩37,564 | +0.61% | 95.6만 |
|---|
| 2025.10.13 | ₩37,390 | ₩37,611 | ₩37,229 | ₩37,511 | +0.32% | 145.8만 |
|---|
| 2025.10.10 | ₩37,739 | ₩37,792 | ₩36,411 | ₩36,451 | -3.41% | 63.9만 |
|---|