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 | ₩44,355 | ₩44,556 | ₩44,325 | ₩44,422 | +0.15% | 215.9만 |
| 2026.10.08 | ₩44,502 | ₩44,683 | ₩44,060 | ₩44,100 | -0.90% | 283.7만 |
| 2026.10.07 | ₩44,690 | ₩44,726 | ₩44,180 | ₩44,314 | -0.84% | 246.6만 |
| 2026.10.06 | ₩44,207 | ₩44,324 | ₩44,060 | ₩44,274 | +0.15% | 144.6만 |
| 2026.10.05 | ₩44,274 | ₩44,623 | ₩44,261 | ₩44,395 | +0.27% | 360만 |
| 2026.10.02 | ₩43,658 | ₩44,154 | ₩43,524 | ₩44,100 | +1.01% | 222.6만 |
| 2026.10.01 | ₩43,866 | ₩44,093 | ₩43,745 | ₩44,020 | +0.35% | 430.9만 |
| 2026.09.30 | ₩43,484 | ₩43,859 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,591 |
| +0.25% |
| 238.8만 |
| 2026.09.29 | ₩43,457 | ₩43,711 | ₩43,417 | ₩43,457 | 0.00% | 319.4만 |
|---|
| 2026.09.28 | ₩43,845 | ₩43,953 | ₩43,504 | ₩43,698 | -0.34% | 293.4만 |
|---|
| 2026.09.25 | ₩43,685 | ₩43,872 | ₩43,490 | ₩43,537 | -0.34% | 332.6만 |
|---|
| 2026.09.24 | ₩43,537 | ₩43,946 | ₩43,484 | ₩43,912 | +0.86% | 240.9만 |
|---|
| 2026.09.23 | ₩43,055 | ₩43,638 | ₩43,001 | ₩43,497 | +1.03% | 214.9만 |
|---|
| 2026.09.22 | ₩42,693 | ₩43,048 | ₩42,653 | ₩42,747 | +0.13% | 222.6만 |
|---|
| 2026.09.21 | ₩42,840 | ₩43,055 | ₩42,753 | ₩42,961 | +0.28% | 274.5만 |
|---|
| 2026.09.18 | ₩43,216 | ₩43,323 | ₩43,111 | ₩43,189 | -0.06% | 192.9만 |
|---|
| 2026.09.17 | ₩43,001 | ₩43,068 | ₩42,733 | ₩42,907 | -0.22% | 282만 |
|---|
| 2026.09.16 | ₩43,082 | ₩43,095 | ₩42,693 | ₩43,041 | -0.09% | 168.9만 |
|---|
| 2026.09.15 | ₩43,001 | ₩43,296 | ₩42,988 | ₩43,202 | +0.47% | 219만 |
|---|
| 2026.09.14 | ₩43,041 | ₩43,155 | ₩42,660 | ₩42,840 | -0.47% | 230.8만 |
|---|
| 2026.09.11 | ₩42,586 | ₩42,887 | ₩42,519 | ₩42,867 | +0.66% | 204.6만 |
|---|
| 2026.09.10 | ₩42,465 | ₩42,800 | ₩42,278 | ₩42,773 | +0.73% | 1823.7만 |
|---|
| 2026.09.09 | ₩41,849 | ₩42,023 | ₩41,762 | ₩41,983 | +0.32% | 162.1만 |
|---|
| 2026.09.08 | ₩41,742 | ₩41,862 | ₩41,701 | ₩41,755 | +0.03% | 141.2만 |
|---|
| 2026.09.04 | ₩41,889 | ₩42,144 | ₩41,799 | ₩42,130 | +0.58% | 189만 |
|---|
| 2026.09.03 | ₩41,889 | ₩42,090 | ₩41,786 | ₩42,090 | +0.48% | 132.3만 |
|---|
| 2026.09.02 | ₩42,077 | ₩42,318 | ₩42,023 | ₩42,211 | +0.32% | 204만 |
|---|
| 2026.09.01 | ₩42,077 | ₩42,358 | ₩42,077 | ₩42,331 | +0.61% | 299.6만 |
|---|
| 2026.08.31 | ₩42,090 | ₩42,237 | ₩42,050 | ₩42,050 | -0.10% | 320.3만 |
|---|
| 2026.08.28 | ₩41,916 | ₩42,157 | ₩41,835 | ₩42,090 | +0.42% | 105.3만 |
|---|
| 2026.08.27 | ₩41,661 | ₩41,936 | ₩41,628 | ₩41,835 | +0.42% | 142.6만 |
|---|
| 2026.08.26 | ₩41,541 | ₩41,742 | ₩41,541 | ₩41,648 | +0.26% | 113.8만 |
|---|
| 2026.08.25 | ₩41,661 | ₩41,675 | ₩41,541 | ₩41,554 | -0.26% | 88.6만 |
|---|
| 2026.08.24 | ₩41,902 | ₩41,968 | ₩41,762 | ₩41,876 | -0.06% | 134.6만 |
|---|
| 2026.08.21 | ₩42,010 | ₩42,103 | ₩41,882 | ₩42,036 | +0.06% | 99.1만 |
|---|
| 2026.08.20 | ₩41,608 | ₩41,822 | ₩41,608 | ₩41,755 | +0.35% | 98만 |
|---|
| 2026.08.19 | ₩41,608 | ₩41,715 | ₩41,460 | ₩41,460 | -0.35% | 105.3만 |
|---|
| 2026.08.18 | ₩42,144 | ₩42,157 | ₩41,856 | ₩41,902 | -0.57% | 107만 |
|---|
| 2026.08.17 | ₩42,010 | ₩42,264 | ₩42,010 | ₩42,264 | +0.61% | 153.8만 |
|---|
| 2026.08.14 | ₩41,889 | ₩42,023 | ₩41,768 | ₩42,010 | +0.29% | 74.6만 |
|---|
| 2026.08.13 | ₩41,876 | ₩42,003 | ₩41,760 | ₩41,969 | +0.22% | 82.3만 |
|---|
| 2026.08.12 | ₩41,929 | ₩42,130 | ₩41,902 | ₩42,117 | +0.45% | 106.5만 |
|---|
| 2026.08.11 | ₩41,849 | ₩42,010 | ₩41,849 | ₩41,983 | +0.32% | 74만 |
|---|
| 2026.08.10 | ₩41,634 | ₩42,006 | ₩41,634 | ₩41,969 | +0.80% | 126.4만 |
|---|
| 2026.08.07 | ₩41,353 | ₩41,541 | ₩41,353 | ₩41,447 | +0.23% | 936.1만 |
|---|
| 2026.08.06 | ₩41,273 | ₩41,494 | ₩41,206 | ₩41,460 | +0.45% | 177만 |
|---|
| 2026.08.05 | ₩41,232 | ₩41,326 | ₩41,119 | ₩41,139 | -0.23% | 180.4만 |
|---|
| 2026.08.04 | ₩40,964 | ₩41,152 | ₩40,964 | ₩41,125 | +0.39% | 231.6만 |
|---|
| 2026.08.03 | ₩40,790 | ₩41,072 | ₩40,710 | ₩41,045 | +0.62% | 650.1만 |
|---|
| 2026.07.31 | ₩41,594 | ₩41,594 | ₩41,333 | ₩41,433 | -0.39% | 432.3만 |
|---|
| 2026.07.30 | ₩41,541 | ₩41,614 | ₩40,971 | ₩41,326 | -0.52% | 226.8만 |
|---|
| 2026.07.29 | ₩41,768 | ₩41,835 | ₩41,543 | ₩41,581 | -0.45% | 153.8만 |
|---|
| 2026.07.28 | ₩41,621 | ₩41,683 | ₩41,487 | ₩41,594 | -0.06% | 137.8만 |
|---|
| 2026.07.27 | ₩42,063 | ₩42,063 | ₩41,768 | ₩41,902 | -0.38% | 118.2만 |
|---|
| 2026.07.24 | ₩42,144 | ₩42,157 | ₩41,992 | ₩42,090 | -0.13% | 376.9만 |
|---|
| 2026.07.23 | ₩42,170 | ₩42,264 | ₩42,103 | ₩42,197 | +0.06% | 118.7만 |
|---|
| 2026.07.22 | ₩42,010 | ₩42,130 | ₩41,943 | ₩42,063 | +0.13% | 111.6만 |
|---|
| 2026.07.21 | ₩41,728 | ₩41,996 | ₩41,728 | ₩41,969 | +0.58% | 148.9만 |
|---|
| 2026.07.20 | ₩41,474 | ₩41,547 | ₩41,409 | ₩41,460 | -0.03% | 216.4만 |
|---|
| 2026.07.17 | ₩41,206 | ₩41,420 | ₩41,053 | ₩41,366 | +0.39% | 150.3만 |
|---|
| 2026.07.16 | ₩41,474 | ₩41,511 | ₩41,326 | ₩41,380 | -0.23% | 103.8만 |
|---|
| 2026.07.15 | ₩41,608 | ₩41,608 | ₩41,354 | ₩41,527 | -0.19% | 106.5만 |
|---|
| 2026.07.14 | ₩41,460 | ₩41,588 | ₩41,433 | ₩41,567 | +0.26% | 143만 |
|---|
| 2026.07.13 | ₩41,299 | ₩41,567 | ₩41,299 | ₩41,527 | +0.55% | 92.4만 |
|---|
| 2026.07.10 | ₩41,246 | ₩41,299 | ₩41,085 | ₩41,273 | +0.06% | 83.6만 |
|---|
| 2026.07.09 | ₩41,273 | ₩41,273 | ₩41,165 | ₩41,219 | -0.13% | 168.2만 |
|---|
| 2026.07.08 | ₩41,125 | ₩41,299 | ₩41,125 | ₩41,273 | +0.36% | 81.7만 |
|---|
| 2026.07.07 | ₩41,031 | ₩41,139 | ₩40,901 | ₩41,112 | +0.20% | 104.5만 |
|---|
| 2026.07.06 | ₩40,991 | ₩41,125 | ₩40,991 | ₩41,072 | +0.20% | 203.5만 |
|---|
| 2026.07.02 | ₩40,750 | ₩40,824 | ₩40,536 | ₩40,643 | -0.26% | 444.8만 |
|---|
| 2026.07.01 | ₩40,951 | ₩40,978 | ₩40,817 | ₩40,897 | -0.13% | 121.4만 |
|---|
| 2026.06.30 | ₩40,884 | ₩41,112 | ₩40,844 | ₩41,018 | +0.33% | 248.1만 |
|---|
| 2026.06.29 | ₩40,562 | ₩40,737 | ₩40,428 | ₩40,696 | +0.33% | 82.2만 |
|---|
| 2026.06.26 | ₩40,562 | ₩40,690 | ₩40,522 | ₩40,549 | -0.03% | 266만 |
|---|
| 2026.06.25 | ₩40,938 | ₩40,978 | ₩40,683 | ₩40,897 | -0.10% | 85.9만 |
|---|
| 2026.06.24 | ₩40,871 | ₩40,911 | ₩40,670 | ₩40,790 | -0.20% | 413.7만 |
|---|
| 2026.06.23 | ₩40,938 | ₩41,078 | ₩40,891 | ₩40,964 | +0.07% | 149.4만 |
|---|
| 2026.06.22 | ₩41,554 | ₩41,648 | ₩41,346 | ₩41,487 | -0.16% | 94.7만 |
|---|
| 2026.06.18 | ₩41,179 | ₩41,467 | ₩41,025 | ₩41,433 | +0.62% | 165.1만 |
|---|
| 2026.06.17 | ₩41,112 | ₩41,239 | ₩41,018 | ₩41,098 | -0.03% | 124.7만 |
|---|
| 2026.06.16 | ₩41,273 | ₩41,286 | ₩40,991 | ₩41,045 | -0.55% | 120.4만 |
|---|
| 2026.06.15 | ₩41,259 | ₩41,413 | ₩41,165 | ₩41,380 | +0.29% | 389.1만 |
|---|
| 2026.06.12 | ₩41,286 | ₩41,440 | ₩41,219 | ₩41,299 | +0.03% | 105.8만 |
|---|
| 2026.06.11 | ₩41,393 | ₩41,474 | ₩41,179 | ₩41,192 | -0.49% | 171.4만 |
|---|
| 2026.06.10 | ₩41,273 | ₩41,480 | ₩41,232 | ₩41,273 | 0.00% | 191.9만 |
|---|
| 2026.06.09 | ₩41,433 | ₩41,487 | ₩40,804 | ₩41,246 | -0.45% | 90.3만 |
|---|
| 2026.06.08 | ₩41,380 | ₩41,527 | ₩41,266 | ₩41,366 | -0.03% | 195.5만 |
|---|
| 2026.06.05 | ₩41,688 | ₩41,722 | ₩41,018 | ₩41,085 | -1.45% | 77.7만 |
|---|
| 2026.06.04 | ₩41,768 | ₩41,990 | ₩41,668 | ₩41,929 | +0.38% | 74만 |
|---|
| 2026.06.03 | ₩42,144 | ₩42,150 | ₩42,003 | ₩42,103 | -0.10% | 129.1만 |
|---|
| 2026.06.02 | ₩41,835 | ₩42,110 | ₩41,835 | ₩42,090 | +0.61% | 169.7만 |
|---|
| 2026.06.01 | ₩41,795 | ₩42,063 | ₩41,782 | ₩41,929 | +0.32% | 197.4만 |
|---|
| 2026.05.29 | ₩41,514 | ₩41,581 | ₩41,420 | ₩41,541 | +0.06% | 235.6만 |
|---|
| 2026.05.28 | ₩41,527 | ₩41,621 | ₩41,326 | ₩41,594 | +0.16% | 152.6만 |
|---|
| 2026.05.27 | ₩41,514 | ₩41,608 | ₩41,460 | ₩41,554 | +0.10% | 175.3만 |
|---|
| 2026.05.26 | ₩41,648 | ₩41,809 | ₩41,608 | ₩41,768 | +0.29% | 111.6만 |
|---|
| 2026.05.22 | ₩41,634 | ₩41,876 | ₩41,634 | ₩41,661 | +0.06% | 125.1만 |
|---|
| 2026.05.21 | ₩41,916 | ₩42,010 | ₩41,621 | ₩41,688 | -0.54% | 103.8만 |
|---|
| 2026.05.20 | ₩41,822 | ₩41,882 | ₩41,557 | ₩41,688 | -0.32% | 117.7만 |
|---|
| 2026.05.19 | ₩41,929 | ₩42,063 | ₩41,795 | ₩41,969 | +0.10% | 375.4만 |
|---|
| 2026.05.18 | ₩41,835 | ₩42,057 | ₩41,718 | ₩41,956 | +0.29% | 328.6만 |
|---|
| 2026.05.15 | ₩41,728 | ₩41,936 | ₩41,661 | ₩41,849 | +0.29% | 112.5만 |
|---|
| 2026.05.14 | ₩41,527 | ₩41,862 | ₩41,527 | ₩41,862 | +0.81% | 93.3만 |
|---|
| 2026.05.13 | ₩41,608 | ₩41,782 | ₩41,534 | ₩41,701 | +0.23% | 101.5만 |
|---|
| 2026.05.12 | ₩41,567 | ₩41,594 | ₩41,353 | ₩41,567 | 0.00% | 89.5만 |
|---|
| 2026.05.11 | ₩41,326 | ₩41,634 | ₩41,299 | ₩41,567 | +0.58% | 108.4만 |
|---|
| 2026.05.08 | ₩40,884 | ₩41,172 | ₩40,845 | ₩41,125 | +0.59% | 91.8만 |
|---|
| 2026.05.07 | ₩40,643 | ₩41,018 | ₩40,509 | ₩40,938 | +0.73% | 191.3만 |
|---|
| 2026.05.06 | ₩40,777 | ₩40,851 | ₩40,643 | ₩40,804 | +0.07% | 172.7만 |
|---|
| 2026.05.05 | ₩41,112 | ₩41,232 | ₩41,085 | ₩41,192 | +0.20% | 71.7만 |
|---|
| 2026.05.04 | ₩40,964 | ₩41,232 | ₩40,964 | ₩41,139 | +0.43% | 102.8만 |
|---|
| 2026.05.01 | ₩40,884 | ₩40,964 | ₩40,804 | ₩40,911 | +0.07% | 204.2만 |
|---|
| 2026.04.30 | ₩40,763 | ₩41,031 | ₩40,737 | ₩40,951 | +0.46% | 156.1만 |
|---|
| 2026.04.29 | ₩41,460 | ₩41,701 | ₩41,460 | ₩41,701 | +0.58% | 91.9만 |
|---|
| 2026.04.28 | ₩41,045 | ₩41,179 | ₩41,005 | ₩41,165 | +0.29% | 66.6만 |
|---|
| 2026.04.27 | ₩40,991 | ₩41,077 | ₩40,985 | ₩41,031 | +0.10% | 89만 |
|---|
| 2026.04.24 | ₩40,871 | ₩40,918 | ₩40,757 | ₩40,884 | +0.03% | 71.8만 |
|---|
| 2026.04.23 | ₩40,696 | ₩40,844 | ₩40,670 | ₩40,830 | +0.33% | 108.7만 |
|---|
| 2026.04.22 | ₩40,589 | ₩40,810 | ₩40,589 | ₩40,750 | +0.40% | 57.7만 |
|---|
| 2026.04.21 | ₩40,455 | ₩40,650 | ₩40,428 | ₩40,643 | +0.46% | 87.4만 |
|---|
| 2026.04.20 | ₩40,268 | ₩40,521 | ₩40,268 | ₩40,428 | +0.40% | 252.5만 |
|---|
| 2026.04.17 | ₩40,281 | ₩40,288 | ₩39,879 | ₩40,160 | -0.30% | 170.3만 |
|---|
| 2026.04.16 | ₩40,616 | ₩40,871 | ₩40,589 | ₩40,763 | +0.36% | 181.6만 |
|---|
| 2026.04.15 | ₩40,589 | ₩40,722 | ₩40,522 | ₩40,549 | -0.10% | 72.4만 |
|---|
| 2026.04.14 | ₩40,790 | ₩40,830 | ₩40,516 | ₩40,603 | -0.46% | 97.2만 |
|---|
| 2026.04.13 | ₩40,938 | ₩41,018 | ₩40,763 | ₩40,790 | -0.36% | 97.1만 |
|---|
| 2026.04.10 | ₩40,603 | ₩40,737 | ₩40,589 | ₩40,643 | +0.10% | 95.5만 |
|---|
| 2026.04.09 | ₩40,562 | ₩40,683 | ₩40,361 | ₩40,562 | 0.00% | 85만 |
|---|
| 2026.04.08 | ₩40,174 | ₩40,475 | ₩40,134 | ₩40,442 | +0.67% | 110.1만 |
|---|
| 2026.04.07 | ₩40,897 | ₩41,058 | ₩40,623 | ₩40,777 | -0.29% | 485.9만 |
|---|
| 2026.04.06 | ₩40,737 | ₩40,857 | ₩40,710 | ₩40,790 | +0.13% | 121.6만 |
|---|
| 2026.04.02 | ₩40,549 | ₩40,656 | ₩40,335 | ₩40,616 | +0.17% | 109.3만 |
|---|
| 2026.04.01 | ₩40,509 | ₩40,576 | ₩40,415 | ₩40,482 | -0.07% | 187.2만 |
|---|
| 2026.03.31 | ₩40,321 | ₩40,455 | ₩40,201 | ₩40,402 | +0.20% | 474.4만 |
|---|
| 2026.03.30 | ₩40,469 | ₩40,522 | ₩40,294 | ₩40,482 | +0.03% | 155.1만 |
|---|
| 2026.03.27 | ₩40,281 | ₩40,556 | ₩40,214 | ₩40,509 | +0.57% | 98.8만 |
|---|
| 2026.03.26 | ₩40,067 | ₩40,134 | ₩39,966 | ₩40,013 | -0.13% | 85.5만 |
|---|
| 2026.03.25 | ₩39,919 | ₩40,113 | ₩39,852 | ₩40,080 | +0.40% | 176만 |
|---|
| 2026.03.24 | ₩39,678 | ₩39,919 | ₩39,665 | ₩39,812 | +0.34% | 90.1만 |
|---|
| 2026.03.23 | ₩39,705 | ₩39,946 | ₩39,517 | ₩39,598 | -0.27% | 142.5만 |
|---|
| 2026.03.20 | ₩40,562 | ₩40,603 | ₩39,946 | ₩39,946 | -1.52% | 113.4만 |
|---|
| 2026.03.19 | ₩40,335 | ₩40,723 | ₩40,294 | ₩40,522 | +0.47% | 141.9만 |
|---|
| 2026.03.18 | ₩41,460 | ₩41,574 | ₩41,206 | ₩41,286 | -0.42% | 84.9만 |
|---|
| 2026.03.17 | ₩41,594 | ₩41,669 | ₩41,494 | ₩41,634 | +0.10% | 101.7만 |
|---|
| 2026.03.16 | ₩41,299 | ₩41,454 | ₩41,253 | ₩41,299 | 0.00% | 133.8만 |
|---|
| 2026.03.13 | ₩41,299 | ₩41,460 | ₩40,991 | ₩41,085 | -0.52% | 97.8만 |
|---|
| 2026.03.12 | ₩41,541 | ₩41,541 | ₩41,326 | ₩41,407 | -0.32% | 134.6만 |
|---|
| 2026.03.11 | ₩41,018 | ₩41,400 | ₩41,018 | ₩41,393 | +0.91% | 79.6만 |
|---|
| 2026.03.10 | ₩41,742 | ₩41,794 | ₩41,165 | ₩41,447 | -0.71% | 229.3만 |
|---|
| 2026.03.09 | ₩41,500 | ₩41,715 | ₩41,045 | ₩41,366 | -0.32% | 192.9만 |
|---|
| 2026.03.06 | ₩40,495 | ₩41,487 | ₩40,495 | ₩41,286 | +1.95% | 163.3만 |
|---|
| 2026.03.05 | ₩40,589 | ₩40,737 | ₩40,201 | ₩40,536 | -0.13% | 111.8만 |
|---|
| 2026.03.04 | ₩40,763 | ₩41,050 | ₩40,629 | ₩41,018 | +0.62% | 98.8만 |
|---|
| 2026.03.03 | ₩40,482 | ₩40,737 | ₩39,919 | ₩40,629 | +0.36% | 124.6만 |
|---|
| 2026.03.02 | ₩41,849 | ₩42,144 | ₩41,640 | ₩41,929 | +0.19% | 320만 |
|---|
| 2026.02.27 | ₩42,077 | ₩42,212 | ₩41,956 | ₩42,170 | +0.22% | 144.2만 |
|---|
| 2026.02.26 | ₩41,822 | ₩41,949 | ₩41,581 | ₩41,862 | +0.10% | 68.4만 |
|---|
| 2026.02.25 | ₩41,916 | ₩42,425 | ₩41,835 | ₩41,969 | +0.13% | 138.7만 |
|---|
| 2026.02.24 | ₩41,527 | ₩41,768 | ₩41,474 | ₩41,688 | +0.39% | 95.4만 |
|---|
| 2026.02.23 | ₩41,514 | ₩41,661 | ₩41,336 | ₩41,474 | -0.10% | 1792.6만 |
|---|
| 2026.02.20 | ₩40,978 | ₩41,500 | ₩40,978 | ₩41,500 | +1.28% | 83.5만 |
|---|
| 2026.02.19 | ₩40,777 | ₩41,018 | ₩40,690 | ₩41,018 | +0.59% | 57.1만 |
|---|
| 2026.02.18 | ₩40,790 | ₩41,092 | ₩40,777 | ₩40,938 | +0.36% | 62.4만 |
|---|
| 2026.02.17 | ₩40,321 | ₩40,569 | ₩40,107 | ₩40,442 | +0.30% | 96.2만 |
|---|
| 2026.02.13 | ₩40,562 | ₩40,797 | ₩40,268 | ₩40,710 | +0.36% | 75만 |
|---|
| 2026.02.12 | ₩41,085 | ₩41,085 | ₩40,207 | ₩40,415 | -1.63% | 207.1만 |
|---|
| 2026.02.11 | ₩41,005 | ₩41,072 | ₩40,717 | ₩41,045 | +0.10% | 57.8만 |
|---|
| 2026.02.10 | ₩41,031 | ₩41,058 | ₩40,804 | ₩40,897 | -0.33% | 73.3만 |
|---|
| 2026.02.09 | ₩40,469 | ₩41,112 | ₩40,442 | ₩41,031 | +1.39% | 88.5만 |
|---|
| 2026.02.06 | ₩39,879 | ₩40,415 | ₩39,785 | ₩40,415 | +1.34% | 74.7만 |
|---|
| 2026.02.05 | ₩39,249 | ₩39,551 | ₩38,961 | ₩39,129 | -0.31% | 81만 |
|---|
| 2026.02.04 | ₩40,187 | ₩40,187 | ₩39,477 | ₩39,772 | -1.03% | 112.4만 |
|---|
| 2026.02.03 | ₩39,477 | ₩39,665 | ₩39,095 | ₩39,665 | +0.48% | 105.3만 |
|---|
| 2026.02.02 | ₩38,861 | ₩39,129 | ₩38,740 | ₩38,954 | +0.24% | 247만 |
|---|
| 2026.01.30 | ₩39,933 | ₩40,033 | ₩38,760 | ₩39,115 | -2.05% | 198.4만 |
|---|
| 2026.01.29 | ₩40,857 | ₩40,891 | ₩39,504 | ₩40,455 | -0.98% | 105.3만 |
|---|
| 2026.01.28 | ₩40,107 | ₩40,375 | ₩39,946 | ₩40,294 | +0.47% | 93.4만 |
|---|
| 2026.01.27 | ₩39,624 | ₩40,067 | ₩39,584 | ₩40,026 | +1.01% | 221.6만 |
|---|
| 2026.01.26 | ₩39,196 | ₩39,410 | ₩39,182 | ₩39,263 | +0.17% | 92.8만 |
|---|
| 2026.01.23 | ₩39,437 | ₩39,584 | ₩39,222 | ₩39,343 | -0.24% | 80.3만 |
|---|
| 2026.01.22 | ₩39,356 | ₩39,598 | ₩39,297 | ₩39,517 | +0.41% | 80.8만 |
|---|
| 2026.01.21 | ₩38,820 | ₩39,155 | ₩38,660 | ₩39,115 | +0.76% | 73.3만 |
|---|
| 2026.01.20 | ₩38,472 | ₩38,693 | ₩38,445 | ₩38,539 | +0.17% | 100.1만 |
|---|
| 2026.01.16 | ₩38,512 | ₩38,539 | ₩38,231 | ₩38,472 | -0.10% | 94.3만 |
|---|
| 2026.01.15 | ₩38,767 | ₩38,794 | ₩38,646 | ₩38,673 | -0.24% | 61만 |
|---|
| 2026.01.14 | ₩38,606 | ₩38,753 | ₩38,519 | ₩38,740 | +0.35% | 49.2만 |
|---|
| 2026.01.13 | ₩38,753 | ₩38,820 | ₩38,532 | ₩38,606 | -0.38% | 70.2만 |
|---|
| 2026.01.12 | ₩38,485 | ₩38,753 | ₩38,485 | ₩38,660 | +0.45% | 72.9만 |
|---|
| 2026.01.09 | ₩38,124 | ₩38,271 | ₩38,070 | ₩38,191 | +0.18% | 50.8만 |
|---|
| 2026.01.08 | ₩37,802 | ₩37,936 | ₩37,775 | ₩37,896 | +0.25% | 44.9만 |
|---|
| 2026.01.07 | ₩37,923 | ₩38,030 | ₩37,842 | ₩37,963 | +0.11% | 71.3만 |
|---|
| 2026.01.06 | ₩38,097 | ₩38,137 | ₩38,023 | ₩38,110 | +0.04% | 121만 |
|---|
| 2026.01.05 | ₩37,815 | ₩38,003 | ₩37,789 | ₩38,003 | +0.50% | 63.5만 |
|---|
| 2026.01.02 | ₩37,829 | ₩37,829 | ₩37,594 | ₩37,722 | -0.28% | 201.2만 |
|---|
| 2025.12.31 | ₩37,708 | ₩37,722 | ₩37,567 | ₩37,601 | -0.28% | 180.8만 |
|---|
| 2025.12.30 | ₩37,775 | ₩37,815 | ₩37,695 | ₩37,708 | -0.18% | 60.8만 |
|---|
| 2025.12.29 | ₩39,356 | ₩39,356 | ₩39,149 | ₩39,236 | -0.31% | 76.6만 |
|---|
| 2025.12.26 | ₩39,665 | ₩39,745 | ₩39,638 | ₩39,705 | +0.10% | 39.7만 |
|---|
| 2025.12.24 | ₩39,477 | ₩39,477 | ₩39,330 | ₩39,450 | -0.07% | 30.6만 |
|---|
| 2025.12.23 | ₩39,397 | ₩39,611 | ₩39,303 | ₩39,490 | +0.24% | 68.7만 |
|---|
| 2025.12.22 | ₩39,356 | ₩39,423 | ₩39,343 | ₩39,410 | +0.14% | 56.7만 |
|---|
| 2025.12.19 | ₩39,129 | ₩39,303 | ₩39,129 | ₩39,263 | +0.34% | 52.6만 |
|---|
| 2025.12.18 | ₩38,794 | ₩38,938 | ₩38,713 | ₩38,780 | -0.03% | 38.7만 |
|---|
| 2025.12.17 | ₩38,794 | ₩38,820 | ₩38,680 | ₩38,727 | -0.17% | 36.5만 |
|---|
| 2025.12.16 | ₩38,807 | ₩38,847 | ₩38,559 | ₩38,646 | -0.41% | 62.3만 |
|---|
| 2025.12.15 | ₩39,169 | ₩39,169 | ₩38,727 | ₩38,767 | -1.03% | 163.7만 |
|---|
| 2025.12.12 | ₩39,021 | ₩39,055 | ₩38,639 | ₩38,820 | -0.52% | 106.2만 |
|---|
| 2025.12.11 | ₩38,713 | ₩38,921 | ₩38,599 | ₩38,901 | +0.48% | 37만 |
|---|
| 2025.12.10 | ₩38,552 | ₩38,814 | ₩38,539 | ₩38,780 | +0.59% | 40.1만 |
|---|
| 2025.12.09 | ₩38,512 | ₩38,693 | ₩38,505 | ₩38,633 | +0.31% | 44.5만 |
|---|
| 2025.12.08 | ₩38,432 | ₩38,499 | ₩38,298 | ₩38,405 | -0.07% | 163.3만 |
|---|
| 2025.12.05 | ₩38,526 | ₩38,619 | ₩38,405 | ₩38,432 | -0.24% | 33.9만 |
|---|
| 2025.12.04 | ₩38,499 | ₩38,499 | ₩38,331 | ₩38,405 | -0.24% | 34.9만 |
|---|
| 2025.12.03 | ₩38,566 | ₩38,633 | ₩38,405 | ₩38,552 | -0.03% | 46.8만 |
|---|
| 2025.12.02 | ₩38,606 | ₩38,606 | ₩38,378 | ₩38,526 | -0.21% | 78.7만 |
|---|
| 2025.12.01 | ₩38,472 | ₩38,626 | ₩38,358 | ₩38,418 | -0.14% | 65.3만 |
|---|
| 2025.11.28 | ₩38,740 | ₩38,740 | ₩38,653 | ₩38,740 | 0.00% | 27.1만 |
|---|
| 2025.11.26 | ₩38,633 | ₩38,767 | ₩38,586 | ₩38,767 | +0.35% | 95.7만 |
|---|
| 2025.11.25 | ₩38,512 | ₩38,566 | ₩38,335 | ₩38,552 | +0.10% | 49.2만 |
|---|
| 2025.11.24 | ₩38,325 | ₩38,472 | ₩38,325 | ₩38,459 | +0.35% | 85.4만 |
|---|
| 2025.11.21 | ₩38,070 | ₩38,224 | ₩37,949 | ₩38,150 | +0.21% | 51만 |
|---|
| 2025.11.20 | ₩38,472 | ₩38,606 | ₩38,150 | ₩38,204 | -0.70% | 33.7만 |
|---|
| 2025.11.19 | ₩38,164 | ₩38,331 | ₩38,110 | ₩38,191 | +0.07% | 38.2만 |
|---|
| 2025.11.18 | ₩37,990 | ₩38,036 | ₩37,846 | ₩37,963 | -0.07% | 49.9만 |
|---|
| 2025.11.17 | ₩38,030 | ₩38,191 | ₩37,862 | ₩37,990 | -0.11% | 185.9만 |
|---|
| 2025.11.14 | ₩37,949 | ₩38,217 | ₩37,909 | ₩38,070 | +0.32% | 47.2만 |
|---|
| 2025.11.13 | ₩38,660 | ₩38,660 | ₩38,284 | ₩38,325 | -0.87% | 39.9만 |
|---|
| 2025.11.12 | ₩38,646 | ₩38,780 | ₩38,595 | ₩38,740 | +0.24% | 28만 |
|---|
| 2025.11.11 | ₩38,284 | ₩38,401 | ₩38,231 | ₩38,392 | +0.28% | 38만 |
|---|
| 2025.11.10 | ₩38,083 | ₩38,244 | ₩38,023 | ₩38,150 | +0.18% | 180.6만 |
|---|
| 2025.11.07 | ₩37,561 | ₩37,722 | ₩37,407 | ₩37,722 | +0.43% | 32.6만 |
|---|
| 2025.11.06 | ₩37,762 | ₩37,849 | ₩37,534 | ₩37,614 | -0.39% | 37.7만 |
|---|
| 2025.11.05 | ₩37,708 | ₩37,842 | ₩37,661 | ₩37,775 | +0.18% | 28.1만 |
|---|
| 2025.11.04 | ₩37,601 | ₩37,772 | ₩37,547 | ₩37,574 | -0.07% | 45만 |
|---|
| 2025.11.03 | ₩38,057 | ₩38,090 | ₩37,949 | ₩38,083 | +0.07% | 204.9만 |
|---|
| 2025.10.31 | ₩38,097 | ₩38,097 | ₩37,882 | ₩38,016 | -0.21% | 42.8만 |
|---|
| 2025.10.30 | ₩38,030 | ₩38,177 | ₩37,976 | ₩38,070 | +0.11% | 28.9만 |
|---|
| 2025.10.29 | ₩38,271 | ₩38,284 | ₩37,923 | ₩38,030 | -0.63% | 27.7만 |
|---|
| 2025.10.28 | ₩38,070 | ₩38,204 | ₩37,996 | ₩38,164 | +0.25% | 153.2만 |
|---|
| 2025.10.27 | ₩38,231 | ₩38,284 | ₩38,083 | ₩38,284 | +0.14% | 32.3만 |
|---|
| 2025.10.24 | ₩38,271 | ₩38,278 | ₩38,097 | ₩38,191 | -0.21% | 21.3만 |
|---|
| 2025.10.23 | ₩38,057 | ₩38,161 | ₩38,016 | ₩38,030 | -0.07% | 33.8만 |
|---|
| 2025.10.22 | ₩37,949 | ₩38,030 | ₩37,735 | ₩37,990 | +0.11% | 38.8만 |
|---|
| 2025.10.21 | ₩38,338 | ₩38,338 | ₩38,063 | ₩38,097 | -0.63% | 42.8만 |
|---|
| 2025.10.20 | ₩38,258 | ₩38,499 | ₩38,231 | ₩38,459 | +0.53% | 43.8만 |
|---|
| 2025.10.17 | ₩37,842 | ₩37,890 | ₩37,681 | ₩37,815 | -0.07% | 77.3만 |
|---|
| 2025.10.16 | ₩37,882 | ₩38,030 | ₩37,834 | ₩38,030 | +0.39% | 58.1만 |
|---|
| 2025.10.15 | ₩37,815 | ₩37,990 | ₩37,494 | ₩37,789 | -0.07% | 24만 |
|---|
| 2025.10.14 | ₩37,306 | ₩37,614 | ₩37,228 | ₩37,534 | +0.61% | 95.6만 |
|---|
| 2025.10.13 | ₩37,360 | ₩37,581 | ₩37,199 | ₩37,480 | +0.32% | 145.8만 |
|---|
| 2025.10.10 | ₩37,708 | ₩37,762 | ₩36,382 | ₩36,422 | -3.41% | 63.9만 |
|---|