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 | ₩44,389 | ₩44,591 | ₩44,360 | ₩44,456 | +0.15% | 215.9만 |
| 2026.10.08 | ₩44,537 | ₩44,718 | ₩44,094 | ₩44,135 | -0.90% | 283.7만 |
| 2026.10.07 | ₩44,725 | ₩44,761 | ₩44,215 | ₩44,349 | -0.84% | 246.6만 |
| 2026.10.06 | ₩44,242 | ₩44,359 | ₩44,094 | ₩44,309 | +0.15% | 144.6만 |
| 2026.10.05 | ₩44,309 | ₩44,658 | ₩44,296 | ₩44,430 | +0.27% | 360만 |
| 2026.10.02 | ₩43,692 | ₩44,188 | ₩43,558 | ₩44,135 | +1.01% | 222.6만 |
| 2026.10.01 | ₩43,900 | ₩44,128 | ₩43,779 | ₩44,054 | +0.35% | 430.9만 |
| 2026.09.30 | ₩43,518 | ₩43,893 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,625 |
| +0.25% |
| 238.8만 |
| 2026.09.29 | ₩43,491 | ₩43,746 | ₩43,451 | ₩43,491 | 0.00% | 319.4만 |
|---|
| 2026.09.28 | ₩43,880 | ₩43,987 | ₩43,538 | ₩43,732 | -0.34% | 293.4만 |
|---|
| 2026.09.25 | ₩43,719 | ₩43,907 | ₩43,524 | ₩43,571 | -0.34% | 332.6만 |
|---|
| 2026.09.24 | ₩43,571 | ₩43,980 | ₩43,518 | ₩43,947 | +0.86% | 240.9만 |
|---|
| 2026.09.23 | ₩43,089 | ₩43,672 | ₩43,035 | ₩43,531 | +1.03% | 214.9만 |
|---|
| 2026.09.22 | ₩42,726 | ₩43,082 | ₩42,686 | ₩42,780 | +0.13% | 222.6만 |
|---|
| 2026.09.21 | ₩42,874 | ₩43,089 | ₩42,787 | ₩42,995 | +0.28% | 274.5만 |
|---|
| 2026.09.18 | ₩43,250 | ₩43,357 | ₩43,145 | ₩43,223 | -0.06% | 192.9만 |
|---|
| 2026.09.17 | ₩43,035 | ₩43,102 | ₩42,767 | ₩42,941 | -0.22% | 282만 |
|---|
| 2026.09.16 | ₩43,115 | ₩43,129 | ₩42,726 | ₩43,075 | -0.09% | 168.9만 |
|---|
| 2026.09.15 | ₩43,035 | ₩43,330 | ₩43,022 | ₩43,236 | +0.47% | 219만 |
|---|
| 2026.09.14 | ₩43,075 | ₩43,189 | ₩42,693 | ₩42,874 | -0.47% | 230.8만 |
|---|
| 2026.09.11 | ₩42,619 | ₩42,921 | ₩42,552 | ₩42,901 | +0.66% | 204.6만 |
|---|
| 2026.09.10 | ₩42,499 | ₩42,834 | ₩42,311 | ₩42,807 | +0.73% | 1823.7만 |
|---|
| 2026.09.09 | ₩41,882 | ₩42,056 | ₩41,794 | ₩42,016 | +0.32% | 162.1만 |
|---|
| 2026.09.08 | ₩41,774 | ₩41,895 | ₩41,734 | ₩41,788 | +0.03% | 141.2만 |
|---|
| 2026.09.04 | ₩41,922 | ₩42,177 | ₩41,832 | ₩42,163 | +0.58% | 189만 |
|---|
| 2026.09.03 | ₩41,922 | ₩42,123 | ₩41,819 | ₩42,123 | +0.48% | 132.3만 |
|---|
| 2026.09.02 | ₩42,110 | ₩42,351 | ₩42,056 | ₩42,244 | +0.32% | 204만 |
|---|
| 2026.09.01 | ₩42,110 | ₩42,391 | ₩42,110 | ₩42,364 | +0.61% | 299.6만 |
|---|
| 2026.08.31 | ₩42,123 | ₩42,271 | ₩42,083 | ₩42,083 | -0.10% | 320.3만 |
|---|
| 2026.08.28 | ₩41,949 | ₩42,190 | ₩41,868 | ₩42,123 | +0.42% | 105.3만 |
|---|
| 2026.08.27 | ₩41,694 | ₩41,969 | ₩41,660 | ₩41,868 | +0.42% | 142.6만 |
|---|
| 2026.08.26 | ₩41,573 | ₩41,774 | ₩41,573 | ₩41,680 | +0.26% | 113.8만 |
|---|
| 2026.08.25 | ₩41,694 | ₩41,707 | ₩41,573 | ₩41,587 | -0.26% | 88.6만 |
|---|
| 2026.08.24 | ₩41,935 | ₩42,001 | ₩41,794 | ₩41,908 | -0.06% | 134.6만 |
|---|
| 2026.08.21 | ₩42,043 | ₩42,136 | ₩41,915 | ₩42,069 | +0.06% | 99.1만 |
|---|
| 2026.08.20 | ₩41,640 | ₩41,855 | ₩41,640 | ₩41,788 | +0.35% | 98만 |
|---|
| 2026.08.19 | ₩41,640 | ₩41,748 | ₩41,493 | ₩41,493 | -0.35% | 105.3만 |
|---|
| 2026.08.18 | ₩42,177 | ₩42,190 | ₩41,888 | ₩41,935 | -0.57% | 107만 |
|---|
| 2026.08.17 | ₩42,043 | ₩42,297 | ₩42,043 | ₩42,297 | +0.61% | 153.8만 |
|---|
| 2026.08.14 | ₩41,922 | ₩42,056 | ₩41,801 | ₩42,043 | +0.29% | 74.6만 |
|---|
| 2026.08.13 | ₩41,908 | ₩42,036 | ₩41,793 | ₩42,002 | +0.22% | 82.3만 |
|---|
| 2026.08.12 | ₩41,962 | ₩42,163 | ₩41,935 | ₩42,150 | +0.45% | 106.5만 |
|---|
| 2026.08.11 | ₩41,882 | ₩42,043 | ₩41,882 | ₩42,016 | +0.32% | 74만 |
|---|
| 2026.08.10 | ₩41,667 | ₩42,039 | ₩41,667 | ₩42,002 | +0.80% | 126.4만 |
|---|
| 2026.08.07 | ₩41,385 | ₩41,573 | ₩41,385 | ₩41,479 | +0.23% | 936.1만 |
|---|
| 2026.08.06 | ₩41,305 | ₩41,526 | ₩41,238 | ₩41,493 | +0.45% | 177만 |
|---|
| 2026.08.05 | ₩41,265 | ₩41,359 | ₩41,151 | ₩41,171 | -0.23% | 180.4만 |
|---|
| 2026.08.04 | ₩40,997 | ₩41,184 | ₩40,997 | ₩41,157 | +0.39% | 231.6만 |
|---|
| 2026.08.03 | ₩40,822 | ₩41,104 | ₩40,742 | ₩41,077 | +0.62% | 650.1만 |
|---|
| 2026.07.31 | ₩41,627 | ₩41,627 | ₩41,365 | ₩41,466 | -0.39% | 432.3만 |
|---|
| 2026.07.30 | ₩41,573 | ₩41,647 | ₩41,003 | ₩41,359 | -0.52% | 226.8만 |
|---|
| 2026.07.29 | ₩41,801 | ₩41,868 | ₩41,576 | ₩41,613 | -0.45% | 153.8만 |
|---|
| 2026.07.28 | ₩41,654 | ₩41,715 | ₩41,520 | ₩41,627 | -0.06% | 137.8만 |
|---|
| 2026.07.27 | ₩42,096 | ₩42,096 | ₩41,801 | ₩41,935 | -0.38% | 118.2만 |
|---|
| 2026.07.24 | ₩42,177 | ₩42,190 | ₩42,025 | ₩42,123 | -0.13% | 376.9만 |
|---|
| 2026.07.23 | ₩42,203 | ₩42,297 | ₩42,136 | ₩42,230 | +0.06% | 118.7만 |
|---|
| 2026.07.22 | ₩42,043 | ₩42,163 | ₩41,975 | ₩42,096 | +0.13% | 111.6만 |
|---|
| 2026.07.21 | ₩41,761 | ₩42,029 | ₩41,761 | ₩42,002 | +0.58% | 148.9만 |
|---|
| 2026.07.20 | ₩41,506 | ₩41,580 | ₩41,442 | ₩41,493 | -0.03% | 216.4만 |
|---|
| 2026.07.17 | ₩41,238 | ₩41,452 | ₩41,085 | ₩41,399 | +0.39% | 150.3만 |
|---|
| 2026.07.16 | ₩41,506 | ₩41,544 | ₩41,359 | ₩41,412 | -0.23% | 103.8만 |
|---|
| 2026.07.15 | ₩41,640 | ₩41,640 | ₩41,387 | ₩41,560 | -0.19% | 106.5만 |
|---|
| 2026.07.14 | ₩41,493 | ₩41,620 | ₩41,466 | ₩41,600 | +0.26% | 143만 |
|---|
| 2026.07.13 | ₩41,332 | ₩41,600 | ₩41,332 | ₩41,560 | +0.55% | 92.4만 |
|---|
| 2026.07.10 | ₩41,278 | ₩41,332 | ₩41,117 | ₩41,305 | +0.06% | 83.6만 |
|---|
| 2026.07.09 | ₩41,305 | ₩41,305 | ₩41,198 | ₩41,251 | -0.13% | 168.2만 |
|---|
| 2026.07.08 | ₩41,157 | ₩41,332 | ₩41,157 | ₩41,305 | +0.36% | 81.7만 |
|---|
| 2026.07.07 | ₩41,064 | ₩41,171 | ₩40,933 | ₩41,144 | +0.20% | 104.5만 |
|---|
| 2026.07.06 | ₩41,023 | ₩41,157 | ₩41,023 | ₩41,104 | +0.20% | 203.5만 |
|---|
| 2026.07.02 | ₩40,782 | ₩40,856 | ₩40,567 | ₩40,675 | -0.26% | 444.8만 |
|---|
| 2026.07.01 | ₩40,983 | ₩41,010 | ₩40,849 | ₩40,929 | -0.13% | 121.4만 |
|---|
| 2026.06.30 | ₩40,916 | ₩41,144 | ₩40,876 | ₩41,050 | +0.33% | 248.1만 |
|---|
| 2026.06.29 | ₩40,594 | ₩40,769 | ₩40,460 | ₩40,728 | +0.33% | 82.2만 |
|---|
| 2026.06.26 | ₩40,594 | ₩40,722 | ₩40,554 | ₩40,581 | -0.03% | 266만 |
|---|
| 2026.06.25 | ₩40,970 | ₩41,010 | ₩40,715 | ₩40,929 | -0.10% | 85.9만 |
|---|
| 2026.06.24 | ₩40,903 | ₩40,943 | ₩40,701 | ₩40,822 | -0.20% | 413.7만 |
|---|
| 2026.06.23 | ₩40,970 | ₩41,111 | ₩40,923 | ₩40,997 | +0.07% | 149.4만 |
|---|
| 2026.06.22 | ₩41,587 | ₩41,680 | ₩41,379 | ₩41,520 | -0.16% | 94.7만 |
|---|
| 2026.06.18 | ₩41,211 | ₩41,499 | ₩41,057 | ₩41,466 | +0.62% | 165.1만 |
|---|
| 2026.06.17 | ₩41,144 | ₩41,271 | ₩41,050 | ₩41,131 | -0.03% | 124.7만 |
|---|
| 2026.06.16 | ₩41,305 | ₩41,318 | ₩41,023 | ₩41,077 | -0.55% | 120.4만 |
|---|
| 2026.06.15 | ₩41,292 | ₩41,446 | ₩41,198 | ₩41,412 | +0.29% | 389.1만 |
|---|
| 2026.06.12 | ₩41,318 | ₩41,473 | ₩41,251 | ₩41,332 | +0.03% | 105.8만 |
|---|
| 2026.06.11 | ₩41,426 | ₩41,506 | ₩41,211 | ₩41,224 | -0.49% | 171.4만 |
|---|
| 2026.06.10 | ₩41,305 | ₩41,513 | ₩41,265 | ₩41,305 | 0.00% | 191.9만 |
|---|
| 2026.06.09 | ₩41,466 | ₩41,520 | ₩40,836 | ₩41,278 | -0.45% | 90.3만 |
|---|
| 2026.06.08 | ₩41,412 | ₩41,560 | ₩41,298 | ₩41,399 | -0.03% | 195.5만 |
|---|
| 2026.06.05 | ₩41,721 | ₩41,754 | ₩41,050 | ₩41,117 | -1.45% | 77.7만 |
|---|
| 2026.06.04 | ₩41,801 | ₩42,022 | ₩41,701 | ₩41,962 | +0.38% | 74만 |
|---|
| 2026.06.03 | ₩42,177 | ₩42,183 | ₩42,036 | ₩42,136 | -0.10% | 129.1만 |
|---|
| 2026.06.02 | ₩41,868 | ₩42,143 | ₩41,868 | ₩42,123 | +0.61% | 169.7만 |
|---|
| 2026.06.01 | ₩41,828 | ₩42,096 | ₩41,815 | ₩41,962 | +0.32% | 197.4만 |
|---|
| 2026.05.29 | ₩41,546 | ₩41,613 | ₩41,452 | ₩41,573 | +0.06% | 235.6만 |
|---|
| 2026.05.28 | ₩41,560 | ₩41,654 | ₩41,359 | ₩41,627 | +0.16% | 152.6만 |
|---|
| 2026.05.27 | ₩41,546 | ₩41,640 | ₩41,493 | ₩41,587 | +0.10% | 175.3만 |
|---|
| 2026.05.26 | ₩41,680 | ₩41,841 | ₩41,640 | ₩41,801 | +0.29% | 111.6만 |
|---|
| 2026.05.22 | ₩41,667 | ₩41,908 | ₩41,667 | ₩41,694 | +0.06% | 125.1만 |
|---|
| 2026.05.21 | ₩41,949 | ₩42,043 | ₩41,654 | ₩41,721 | -0.54% | 103.8만 |
|---|
| 2026.05.20 | ₩41,855 | ₩41,915 | ₩41,589 | ₩41,721 | -0.32% | 117.7만 |
|---|
| 2026.05.19 | ₩41,962 | ₩42,096 | ₩41,828 | ₩42,002 | +0.10% | 375.4만 |
|---|
| 2026.05.18 | ₩41,868 | ₩42,089 | ₩41,750 | ₩41,989 | +0.29% | 328.6만 |
|---|
| 2026.05.15 | ₩41,761 | ₩41,969 | ₩41,694 | ₩41,882 | +0.29% | 112.5만 |
|---|
| 2026.05.14 | ₩41,560 | ₩41,895 | ₩41,560 | ₩41,895 | +0.81% | 93.3만 |
|---|
| 2026.05.13 | ₩41,640 | ₩41,815 | ₩41,566 | ₩41,734 | +0.23% | 101.5만 |
|---|
| 2026.05.12 | ₩41,600 | ₩41,627 | ₩41,385 | ₩41,600 | 0.00% | 89.5만 |
|---|
| 2026.05.11 | ₩41,359 | ₩41,667 | ₩41,332 | ₩41,600 | +0.58% | 108.4만 |
|---|
| 2026.05.08 | ₩40,916 | ₩41,204 | ₩40,877 | ₩41,157 | +0.59% | 91.8만 |
|---|
| 2026.05.07 | ₩40,675 | ₩41,050 | ₩40,541 | ₩40,970 | +0.73% | 191.3만 |
|---|
| 2026.05.06 | ₩40,809 | ₩40,883 | ₩40,675 | ₩40,836 | +0.07% | 172.7만 |
|---|
| 2026.05.05 | ₩41,144 | ₩41,265 | ₩41,117 | ₩41,224 | +0.20% | 71.7만 |
|---|
| 2026.05.04 | ₩40,997 | ₩41,265 | ₩40,997 | ₩41,171 | +0.43% | 102.8만 |
|---|
| 2026.05.01 | ₩40,916 | ₩40,997 | ₩40,836 | ₩40,943 | +0.07% | 204.2만 |
|---|
| 2026.04.30 | ₩40,795 | ₩41,064 | ₩40,769 | ₩40,983 | +0.46% | 156.1만 |
|---|
| 2026.04.29 | ₩41,493 | ₩41,734 | ₩41,493 | ₩41,734 | +0.58% | 91.9만 |
|---|
| 2026.04.28 | ₩41,077 | ₩41,211 | ₩41,037 | ₩41,198 | +0.29% | 66.6만 |
|---|
| 2026.04.27 | ₩41,023 | ₩41,109 | ₩41,017 | ₩41,064 | +0.10% | 89만 |
|---|
| 2026.04.24 | ₩40,903 | ₩40,950 | ₩40,789 | ₩40,916 | +0.03% | 71.8만 |
|---|
| 2026.04.23 | ₩40,728 | ₩40,876 | ₩40,701 | ₩40,862 | +0.33% | 108.7만 |
|---|
| 2026.04.22 | ₩40,621 | ₩40,842 | ₩40,621 | ₩40,782 | +0.40% | 57.7만 |
|---|
| 2026.04.21 | ₩40,487 | ₩40,681 | ₩40,460 | ₩40,675 | +0.46% | 87.4만 |
|---|
| 2026.04.20 | ₩40,299 | ₩40,553 | ₩40,299 | ₩40,460 | +0.40% | 252.5만 |
|---|
| 2026.04.17 | ₩40,313 | ₩40,319 | ₩39,910 | ₩40,192 | -0.30% | 170.3만 |
|---|
| 2026.04.16 | ₩40,648 | ₩40,903 | ₩40,621 | ₩40,795 | +0.36% | 181.6만 |
|---|
| 2026.04.15 | ₩40,621 | ₩40,754 | ₩40,554 | ₩40,581 | -0.10% | 72.4만 |
|---|
| 2026.04.14 | ₩40,822 | ₩40,862 | ₩40,547 | ₩40,634 | -0.46% | 97.2만 |
|---|
| 2026.04.13 | ₩40,970 | ₩41,050 | ₩40,795 | ₩40,822 | -0.36% | 97.1만 |
|---|
| 2026.04.10 | ₩40,634 | ₩40,769 | ₩40,621 | ₩40,675 | +0.10% | 95.5만 |
|---|
| 2026.04.09 | ₩40,594 | ₩40,715 | ₩40,393 | ₩40,594 | 0.00% | 85만 |
|---|
| 2026.04.08 | ₩40,205 | ₩40,507 | ₩40,165 | ₩40,473 | +0.67% | 110.1만 |
|---|
| 2026.04.07 | ₩40,929 | ₩41,090 | ₩40,655 | ₩40,809 | -0.29% | 485.9만 |
|---|
| 2026.04.06 | ₩40,769 | ₩40,889 | ₩40,742 | ₩40,822 | +0.13% | 121.6만 |
|---|
| 2026.04.02 | ₩40,581 | ₩40,688 | ₩40,366 | ₩40,648 | +0.17% | 109.3만 |
|---|
| 2026.04.01 | ₩40,541 | ₩40,608 | ₩40,447 | ₩40,514 | -0.07% | 187.2만 |
|---|
| 2026.03.31 | ₩40,353 | ₩40,487 | ₩40,232 | ₩40,433 | +0.20% | 474.4만 |
|---|
| 2026.03.30 | ₩40,500 | ₩40,554 | ₩40,326 | ₩40,514 | +0.03% | 155.1만 |
|---|
| 2026.03.27 | ₩40,313 | ₩40,587 | ₩40,246 | ₩40,541 | +0.57% | 98.8만 |
|---|
| 2026.03.26 | ₩40,098 | ₩40,165 | ₩39,997 | ₩40,044 | -0.13% | 85.5만 |
|---|
| 2026.03.25 | ₩39,950 | ₩40,145 | ₩39,883 | ₩40,111 | +0.40% | 176만 |
|---|
| 2026.03.24 | ₩39,709 | ₩39,950 | ₩39,696 | ₩39,843 | +0.34% | 90.1만 |
|---|
| 2026.03.23 | ₩39,736 | ₩39,977 | ₩39,548 | ₩39,629 | -0.27% | 142.5만 |
|---|
| 2026.03.20 | ₩40,594 | ₩40,634 | ₩39,977 | ₩39,977 | -1.52% | 113.4만 |
|---|
| 2026.03.19 | ₩40,366 | ₩40,755 | ₩40,326 | ₩40,554 | +0.47% | 141.9만 |
|---|
| 2026.03.18 | ₩41,493 | ₩41,607 | ₩41,238 | ₩41,318 | -0.42% | 84.9만 |
|---|
| 2026.03.17 | ₩41,627 | ₩41,702 | ₩41,526 | ₩41,667 | +0.10% | 101.7만 |
|---|
| 2026.03.16 | ₩41,332 | ₩41,486 | ₩41,285 | ₩41,332 | 0.00% | 133.8만 |
|---|
| 2026.03.13 | ₩41,332 | ₩41,493 | ₩41,023 | ₩41,117 | -0.52% | 97.8만 |
|---|
| 2026.03.12 | ₩41,573 | ₩41,573 | ₩41,359 | ₩41,439 | -0.32% | 134.6만 |
|---|
| 2026.03.11 | ₩41,050 | ₩41,432 | ₩41,050 | ₩41,426 | +0.91% | 79.6만 |
|---|
| 2026.03.10 | ₩41,774 | ₩41,827 | ₩41,198 | ₩41,479 | -0.71% | 229.3만 |
|---|
| 2026.03.09 | ₩41,533 | ₩41,748 | ₩41,077 | ₩41,399 | -0.32% | 192.9만 |
|---|
| 2026.03.06 | ₩40,527 | ₩41,520 | ₩40,527 | ₩41,318 | +1.95% | 163.3만 |
|---|
| 2026.03.05 | ₩40,621 | ₩40,769 | ₩40,232 | ₩40,567 | -0.13% | 111.8만 |
|---|
| 2026.03.04 | ₩40,795 | ₩41,082 | ₩40,661 | ₩41,050 | +0.62% | 98.8만 |
|---|
| 2026.03.03 | ₩40,514 | ₩40,769 | ₩39,950 | ₩40,661 | +0.36% | 124.6만 |
|---|
| 2026.03.02 | ₩41,882 | ₩42,177 | ₩41,672 | ₩41,962 | +0.19% | 320만 |
|---|
| 2026.02.27 | ₩42,110 | ₩42,245 | ₩41,989 | ₩42,203 | +0.22% | 144.2만 |
|---|
| 2026.02.26 | ₩41,855 | ₩41,982 | ₩41,613 | ₩41,895 | +0.10% | 68.4만 |
|---|
| 2026.02.25 | ₩41,949 | ₩42,458 | ₩41,868 | ₩42,002 | +0.13% | 138.7만 |
|---|
| 2026.02.24 | ₩41,560 | ₩41,801 | ₩41,506 | ₩41,721 | +0.39% | 95.4만 |
|---|
| 2026.02.23 | ₩41,546 | ₩41,694 | ₩41,368 | ₩41,506 | -0.10% | 1792.6만 |
|---|
| 2026.02.20 | ₩41,010 | ₩41,533 | ₩41,010 | ₩41,533 | +1.28% | 83.5만 |
|---|
| 2026.02.19 | ₩40,809 | ₩41,050 | ₩40,722 | ₩41,050 | +0.59% | 57.1만 |
|---|
| 2026.02.18 | ₩40,822 | ₩41,124 | ₩40,809 | ₩40,970 | +0.36% | 62.4만 |
|---|
| 2026.02.17 | ₩40,353 | ₩40,601 | ₩40,138 | ₩40,473 | +0.30% | 96.2만 |
|---|
| 2026.02.13 | ₩40,594 | ₩40,829 | ₩40,299 | ₩40,742 | +0.36% | 75만 |
|---|
| 2026.02.12 | ₩41,117 | ₩41,117 | ₩40,239 | ₩40,447 | -1.63% | 207.1만 |
|---|
| 2026.02.11 | ₩41,037 | ₩41,104 | ₩40,748 | ₩41,077 | +0.10% | 57.8만 |
|---|
| 2026.02.10 | ₩41,064 | ₩41,090 | ₩40,836 | ₩40,929 | -0.33% | 73.3만 |
|---|
| 2026.02.09 | ₩40,500 | ₩41,144 | ₩40,473 | ₩41,064 | +1.39% | 88.5만 |
|---|
| 2026.02.06 | ₩39,910 | ₩40,447 | ₩39,816 | ₩40,447 | +1.34% | 74.7만 |
|---|
| 2026.02.05 | ₩39,280 | ₩39,582 | ₩38,992 | ₩39,159 | -0.31% | 81만 |
|---|
| 2026.02.04 | ₩40,219 | ₩40,219 | ₩39,508 | ₩39,803 | -1.03% | 112.4만 |
|---|
| 2026.02.03 | ₩39,508 | ₩39,696 | ₩39,126 | ₩39,696 | +0.48% | 105.3만 |
|---|
| 2026.02.02 | ₩38,891 | ₩39,159 | ₩38,770 | ₩38,985 | +0.24% | 247만 |
|---|
| 2026.01.30 | ₩39,964 | ₩40,064 | ₩38,790 | ₩39,146 | -2.05% | 198.4만 |
|---|
| 2026.01.29 | ₩40,889 | ₩40,923 | ₩39,535 | ₩40,487 | -0.98% | 105.3만 |
|---|
| 2026.01.28 | ₩40,138 | ₩40,406 | ₩39,977 | ₩40,326 | +0.47% | 93.4만 |
|---|
| 2026.01.27 | ₩39,655 | ₩40,098 | ₩39,615 | ₩40,058 | +1.01% | 221.6만 |
|---|
| 2026.01.26 | ₩39,226 | ₩39,441 | ₩39,213 | ₩39,293 | +0.17% | 92.8만 |
|---|
| 2026.01.23 | ₩39,468 | ₩39,615 | ₩39,253 | ₩39,374 | -0.24% | 80.3만 |
|---|
| 2026.01.22 | ₩39,387 | ₩39,629 | ₩39,328 | ₩39,548 | +0.41% | 80.8만 |
|---|
| 2026.01.21 | ₩38,851 | ₩39,186 | ₩38,690 | ₩39,146 | +0.76% | 73.3만 |
|---|
| 2026.01.20 | ₩38,502 | ₩38,723 | ₩38,475 | ₩38,569 | +0.17% | 100.1만 |
|---|
| 2026.01.16 | ₩38,542 | ₩38,569 | ₩38,261 | ₩38,502 | -0.10% | 94.3만 |
|---|
| 2026.01.15 | ₩38,797 | ₩38,824 | ₩38,676 | ₩38,703 | -0.24% | 61만 |
|---|
| 2026.01.14 | ₩38,636 | ₩38,784 | ₩38,549 | ₩38,770 | +0.35% | 49.2만 |
|---|
| 2026.01.13 | ₩38,784 | ₩38,851 | ₩38,562 | ₩38,636 | -0.38% | 70.2만 |
|---|
| 2026.01.12 | ₩38,516 | ₩38,784 | ₩38,516 | ₩38,690 | +0.45% | 72.9만 |
|---|
| 2026.01.09 | ₩38,153 | ₩38,301 | ₩38,100 | ₩38,220 | +0.18% | 50.8만 |
|---|
| 2026.01.08 | ₩37,832 | ₩37,966 | ₩37,805 | ₩37,925 | +0.25% | 44.9만 |
|---|
| 2026.01.07 | ₩37,952 | ₩38,060 | ₩37,872 | ₩37,993 | +0.11% | 71.3만 |
|---|
| 2026.01.06 | ₩38,127 | ₩38,167 | ₩38,053 | ₩38,140 | +0.04% | 121만 |
|---|
| 2026.01.05 | ₩37,845 | ₩38,033 | ₩37,818 | ₩38,033 | +0.50% | 63.5만 |
|---|
| 2026.01.02 | ₩37,858 | ₩37,858 | ₩37,624 | ₩37,751 | -0.28% | 201.2만 |
|---|
| 2025.12.31 | ₩37,738 | ₩37,751 | ₩37,597 | ₩37,630 | -0.28% | 180.8만 |
|---|
| 2025.12.30 | ₩37,805 | ₩37,845 | ₩37,724 | ₩37,738 | -0.18% | 60.8만 |
|---|
| 2025.12.29 | ₩39,387 | ₩39,387 | ₩39,179 | ₩39,267 | -0.31% | 76.6만 |
|---|
| 2025.12.26 | ₩39,696 | ₩39,776 | ₩39,669 | ₩39,736 | +0.10% | 39.7만 |
|---|
| 2025.12.24 | ₩39,508 | ₩39,508 | ₩39,360 | ₩39,481 | -0.07% | 30.6만 |
|---|
| 2025.12.23 | ₩39,427 | ₩39,642 | ₩39,334 | ₩39,521 | +0.24% | 68.7만 |
|---|
| 2025.12.22 | ₩39,387 | ₩39,454 | ₩39,374 | ₩39,441 | +0.14% | 56.7만 |
|---|
| 2025.12.19 | ₩39,159 | ₩39,334 | ₩39,159 | ₩39,293 | +0.34% | 52.6만 |
|---|
| 2025.12.18 | ₩38,824 | ₩38,969 | ₩38,744 | ₩38,811 | -0.03% | 38.7만 |
|---|
| 2025.12.17 | ₩38,824 | ₩38,851 | ₩38,710 | ₩38,757 | -0.17% | 36.5만 |
|---|
| 2025.12.16 | ₩38,837 | ₩38,878 | ₩38,589 | ₩38,676 | -0.41% | 62.3만 |
|---|
| 2025.12.15 | ₩39,199 | ₩39,199 | ₩38,757 | ₩38,797 | -1.03% | 163.7만 |
|---|
| 2025.12.12 | ₩39,052 | ₩39,085 | ₩38,670 | ₩38,851 | -0.52% | 106.2만 |
|---|
| 2025.12.11 | ₩38,744 | ₩38,951 | ₩38,630 | ₩38,931 | +0.48% | 37만 |
|---|
| 2025.12.10 | ₩38,583 | ₩38,844 | ₩38,569 | ₩38,811 | +0.59% | 40.1만 |
|---|
| 2025.12.09 | ₩38,542 | ₩38,723 | ₩38,536 | ₩38,663 | +0.31% | 44.5만 |
|---|
| 2025.12.08 | ₩38,462 | ₩38,529 | ₩38,328 | ₩38,435 | -0.07% | 163.3만 |
|---|
| 2025.12.05 | ₩38,556 | ₩38,650 | ₩38,435 | ₩38,462 | -0.24% | 33.9만 |
|---|
| 2025.12.04 | ₩38,529 | ₩38,529 | ₩38,361 | ₩38,435 | -0.24% | 34.9만 |
|---|
| 2025.12.03 | ₩38,596 | ₩38,663 | ₩38,435 | ₩38,583 | -0.03% | 46.8만 |
|---|
| 2025.12.02 | ₩38,636 | ₩38,636 | ₩38,408 | ₩38,556 | -0.21% | 78.7만 |
|---|
| 2025.12.01 | ₩38,502 | ₩38,656 | ₩38,388 | ₩38,448 | -0.14% | 65.3만 |
|---|
| 2025.11.28 | ₩38,770 | ₩38,770 | ₩38,683 | ₩38,770 | 0.00% | 27.1만 |
|---|
| 2025.11.26 | ₩38,663 | ₩38,797 | ₩38,616 | ₩38,797 | +0.35% | 95.7만 |
|---|
| 2025.11.25 | ₩38,542 | ₩38,596 | ₩38,365 | ₩38,583 | +0.10% | 49.2만 |
|---|
| 2025.11.24 | ₩38,355 | ₩38,502 | ₩38,355 | ₩38,489 | +0.35% | 85.4만 |
|---|
| 2025.11.21 | ₩38,100 | ₩38,254 | ₩37,979 | ₩38,180 | +0.21% | 51만 |
|---|
| 2025.11.20 | ₩38,502 | ₩38,636 | ₩38,180 | ₩38,234 | -0.70% | 33.7만 |
|---|
| 2025.11.19 | ₩38,194 | ₩38,361 | ₩38,140 | ₩38,220 | +0.07% | 38.2만 |
|---|
| 2025.11.18 | ₩38,019 | ₩38,066 | ₩37,876 | ₩37,993 | -0.07% | 49.9만 |
|---|
| 2025.11.17 | ₩38,060 | ₩38,220 | ₩37,892 | ₩38,019 | -0.11% | 185.9만 |
|---|
| 2025.11.14 | ₩37,979 | ₩38,247 | ₩37,939 | ₩38,100 | +0.32% | 47.2만 |
|---|
| 2025.11.13 | ₩38,690 | ₩38,690 | ₩38,314 | ₩38,355 | -0.87% | 39.9만 |
|---|
| 2025.11.12 | ₩38,676 | ₩38,811 | ₩38,625 | ₩38,770 | +0.24% | 28만 |
|---|
| 2025.11.11 | ₩38,314 | ₩38,431 | ₩38,261 | ₩38,422 | +0.28% | 38만 |
|---|
| 2025.11.10 | ₩38,113 | ₩38,274 | ₩38,053 | ₩38,180 | +0.18% | 180.6만 |
|---|
| 2025.11.07 | ₩37,590 | ₩37,751 | ₩37,436 | ₩37,751 | +0.43% | 32.6만 |
|---|
| 2025.11.06 | ₩37,791 | ₩37,879 | ₩37,563 | ₩37,644 | -0.39% | 37.7만 |
|---|
| 2025.11.05 | ₩37,738 | ₩37,872 | ₩37,691 | ₩37,805 | +0.18% | 28.1만 |
|---|
| 2025.11.04 | ₩37,630 | ₩37,802 | ₩37,577 | ₩37,604 | -0.07% | 45만 |
|---|
| 2025.11.03 | ₩38,086 | ₩38,120 | ₩37,979 | ₩38,113 | +0.07% | 204.9만 |
|---|
| 2025.10.31 | ₩38,127 | ₩38,127 | ₩37,912 | ₩38,046 | -0.21% | 42.8만 |
|---|
| 2025.10.30 | ₩38,060 | ₩38,207 | ₩38,006 | ₩38,100 | +0.11% | 28.9만 |
|---|
| 2025.10.29 | ₩38,301 | ₩38,314 | ₩37,952 | ₩38,060 | -0.63% | 27.7만 |
|---|
| 2025.10.28 | ₩38,100 | ₩38,234 | ₩38,026 | ₩38,194 | +0.25% | 153.2만 |
|---|
| 2025.10.27 | ₩38,261 | ₩38,314 | ₩38,113 | ₩38,314 | +0.14% | 32.3만 |
|---|
| 2025.10.24 | ₩38,301 | ₩38,308 | ₩38,127 | ₩38,220 | -0.21% | 21.3만 |
|---|
| 2025.10.23 | ₩38,086 | ₩38,191 | ₩38,046 | ₩38,060 | -0.07% | 33.8만 |
|---|
| 2025.10.22 | ₩37,979 | ₩38,060 | ₩37,765 | ₩38,019 | +0.11% | 38.8만 |
|---|
| 2025.10.21 | ₩38,368 | ₩38,368 | ₩38,093 | ₩38,127 | -0.63% | 42.8만 |
|---|
| 2025.10.20 | ₩38,288 | ₩38,529 | ₩38,261 | ₩38,489 | +0.53% | 43.8만 |
|---|
| 2025.10.17 | ₩37,872 | ₩37,920 | ₩37,711 | ₩37,845 | -0.07% | 77.3만 |
|---|
| 2025.10.16 | ₩37,912 | ₩38,060 | ₩37,864 | ₩38,060 | +0.39% | 58.1만 |
|---|
| 2025.10.15 | ₩37,845 | ₩38,019 | ₩37,523 | ₩37,818 | -0.07% | 24만 |
|---|
| 2025.10.14 | ₩37,335 | ₩37,644 | ₩37,258 | ₩37,563 | +0.61% | 95.6만 |
|---|
| 2025.10.13 | ₩37,389 | ₩37,610 | ₩37,228 | ₩37,510 | +0.32% | 145.8만 |
|---|
| 2025.10.10 | ₩37,738 | ₩37,791 | ₩36,410 | ₩36,450 | -3.41% | 63.9만 |
|---|