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 | ₩44,386 | ₩44,588 | ₩44,357 | ₩44,453 | +0.15% | 215.9만 |
| 2026.10.08 | ₩44,534 | ₩44,715 | ₩44,091 | ₩44,132 | -0.90% | 283.7만 |
| 2026.10.07 | ₩44,722 | ₩44,758 | ₩44,212 | ₩44,346 | -0.84% | 246.6만 |
| 2026.10.06 | ₩44,239 | ₩44,356 | ₩44,091 | ₩44,306 | +0.15% | 144.6만 |
| 2026.10.05 | ₩44,306 | ₩44,655 | ₩44,293 | ₩44,427 | +0.27% | 360만 |
| 2026.10.02 | ₩43,689 | ₩44,185 | ₩43,555 | ₩44,132 | +1.01% | 222.6만 |
| 2026.10.01 | ₩43,897 | ₩44,125 | ₩43,776 | ₩44,051 | +0.35% | 430.9만 |
| 2026.09.30 | ₩43,515 | ₩43,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,622 |
| +0.25% |
| 238.8만 |
| 2026.09.29 | ₩43,488 | ₩43,743 | ₩43,448 | ₩43,488 | 0.00% | 319.4만 |
|---|
| 2026.09.28 | ₩43,877 | ₩43,984 | ₩43,535 | ₩43,729 | -0.34% | 293.4만 |
|---|
| 2026.09.25 | ₩43,716 | ₩43,904 | ₩43,522 | ₩43,568 | -0.34% | 332.6만 |
|---|
| 2026.09.24 | ₩43,568 | ₩43,977 | ₩43,515 | ₩43,944 | +0.86% | 240.9만 |
|---|
| 2026.09.23 | ₩43,086 | ₩43,669 | ₩43,032 | ₩43,528 | +1.03% | 214.9만 |
|---|
| 2026.09.22 | ₩42,724 | ₩43,079 | ₩42,683 | ₩42,777 | +0.13% | 222.6만 |
|---|
| 2026.09.21 | ₩42,871 | ₩43,086 | ₩42,784 | ₩42,992 | +0.28% | 274.5만 |
|---|
| 2026.09.18 | ₩43,247 | ₩43,354 | ₩43,142 | ₩43,220 | -0.06% | 192.9만 |
|---|
| 2026.09.17 | ₩43,032 | ₩43,099 | ₩42,764 | ₩42,938 | -0.22% | 282만 |
|---|
| 2026.09.16 | ₩43,113 | ₩43,126 | ₩42,724 | ₩43,072 | -0.09% | 168.9만 |
|---|
| 2026.09.15 | ₩43,032 | ₩43,327 | ₩43,019 | ₩43,233 | +0.47% | 219만 |
|---|
| 2026.09.14 | ₩43,072 | ₩43,186 | ₩42,690 | ₩42,871 | -0.47% | 230.8만 |
|---|
| 2026.09.11 | ₩42,616 | ₩42,918 | ₩42,549 | ₩42,898 | +0.66% | 204.6만 |
|---|
| 2026.09.10 | ₩42,496 | ₩42,831 | ₩42,308 | ₩42,804 | +0.73% | 1823.7만 |
|---|
| 2026.09.09 | ₩41,879 | ₩42,053 | ₩41,792 | ₩42,013 | +0.32% | 162.1만 |
|---|
| 2026.09.08 | ₩41,772 | ₩41,892 | ₩41,731 | ₩41,785 | +0.03% | 141.2만 |
|---|
| 2026.09.04 | ₩41,919 | ₩42,174 | ₩41,829 | ₩42,160 | +0.58% | 189만 |
|---|
| 2026.09.03 | ₩41,919 | ₩42,120 | ₩41,816 | ₩42,120 | +0.48% | 132.3만 |
|---|
| 2026.09.02 | ₩42,107 | ₩42,348 | ₩42,053 | ₩42,241 | +0.32% | 204만 |
|---|
| 2026.09.01 | ₩42,107 | ₩42,388 | ₩42,107 | ₩42,362 | +0.61% | 299.6만 |
|---|
| 2026.08.31 | ₩42,120 | ₩42,268 | ₩42,080 | ₩42,080 | -0.10% | 320.3만 |
|---|
| 2026.08.28 | ₩41,946 | ₩42,187 | ₩41,865 | ₩42,120 | +0.42% | 105.3만 |
|---|
| 2026.08.27 | ₩41,691 | ₩41,966 | ₩41,658 | ₩41,865 | +0.42% | 142.6만 |
|---|
| 2026.08.26 | ₩41,570 | ₩41,772 | ₩41,570 | ₩41,678 | +0.26% | 113.8만 |
|---|
| 2026.08.25 | ₩41,691 | ₩41,704 | ₩41,570 | ₩41,584 | -0.26% | 88.6만 |
|---|
| 2026.08.24 | ₩41,932 | ₩41,998 | ₩41,792 | ₩41,906 | -0.06% | 134.6만 |
|---|
| 2026.08.21 | ₩42,040 | ₩42,134 | ₩41,912 | ₩42,067 | +0.06% | 99.1만 |
|---|
| 2026.08.20 | ₩41,637 | ₩41,852 | ₩41,637 | ₩41,785 | +0.35% | 98만 |
|---|
| 2026.08.19 | ₩41,637 | ₩41,745 | ₩41,490 | ₩41,490 | -0.35% | 105.3만 |
|---|
| 2026.08.18 | ₩42,174 | ₩42,187 | ₩41,886 | ₩41,932 | -0.57% | 107만 |
|---|
| 2026.08.17 | ₩42,040 | ₩42,295 | ₩42,040 | ₩42,295 | +0.61% | 153.8만 |
|---|
| 2026.08.14 | ₩41,919 | ₩42,053 | ₩41,798 | ₩42,040 | +0.29% | 74.6만 |
|---|
| 2026.08.13 | ₩41,906 | ₩42,033 | ₩41,790 | ₩41,999 | +0.22% | 82.3만 |
|---|
| 2026.08.12 | ₩41,959 | ₩42,160 | ₩41,932 | ₩42,147 | +0.45% | 106.5만 |
|---|
| 2026.08.11 | ₩41,879 | ₩42,040 | ₩41,879 | ₩42,013 | +0.32% | 74만 |
|---|
| 2026.08.10 | ₩41,664 | ₩42,036 | ₩41,664 | ₩41,999 | +0.80% | 126.4만 |
|---|
| 2026.08.07 | ₩41,383 | ₩41,570 | ₩41,383 | ₩41,477 | +0.23% | 936.1만 |
|---|
| 2026.08.06 | ₩41,302 | ₩41,523 | ₩41,235 | ₩41,490 | +0.45% | 177만 |
|---|
| 2026.08.05 | ₩41,262 | ₩41,356 | ₩41,148 | ₩41,168 | -0.23% | 180.4만 |
|---|
| 2026.08.04 | ₩40,994 | ₩41,181 | ₩40,994 | ₩41,155 | +0.39% | 231.6만 |
|---|
| 2026.08.03 | ₩40,819 | ₩41,101 | ₩40,739 | ₩41,074 | +0.62% | 650.1만 |
|---|
| 2026.07.31 | ₩41,624 | ₩41,624 | ₩41,363 | ₩41,463 | -0.39% | 432.3만 |
|---|
| 2026.07.30 | ₩41,570 | ₩41,644 | ₩41,000 | ₩41,356 | -0.52% | 226.8만 |
|---|
| 2026.07.29 | ₩41,798 | ₩41,865 | ₩41,573 | ₩41,611 | -0.45% | 153.8만 |
|---|
| 2026.07.28 | ₩41,651 | ₩41,713 | ₩41,517 | ₩41,624 | -0.06% | 137.8만 |
|---|
| 2026.07.27 | ₩42,093 | ₩42,093 | ₩41,798 | ₩41,932 | -0.38% | 118.2만 |
|---|
| 2026.07.24 | ₩42,174 | ₩42,187 | ₩42,022 | ₩42,120 | -0.13% | 376.9만 |
|---|
| 2026.07.23 | ₩42,201 | ₩42,295 | ₩42,134 | ₩42,227 | +0.06% | 118.7만 |
|---|
| 2026.07.22 | ₩42,040 | ₩42,160 | ₩41,973 | ₩42,093 | +0.13% | 111.6만 |
|---|
| 2026.07.21 | ₩41,758 | ₩42,026 | ₩41,758 | ₩41,999 | +0.58% | 148.9만 |
|---|
| 2026.07.20 | ₩41,503 | ₩41,577 | ₩41,439 | ₩41,490 | -0.03% | 216.4만 |
|---|
| 2026.07.17 | ₩41,235 | ₩41,450 | ₩41,082 | ₩41,396 | +0.39% | 150.3만 |
|---|
| 2026.07.16 | ₩41,503 | ₩41,541 | ₩41,356 | ₩41,409 | -0.23% | 103.8만 |
|---|
| 2026.07.15 | ₩41,637 | ₩41,637 | ₩41,384 | ₩41,557 | -0.19% | 106.5만 |
|---|
| 2026.07.14 | ₩41,490 | ₩41,617 | ₩41,463 | ₩41,597 | +0.26% | 143만 |
|---|
| 2026.07.13 | ₩41,329 | ₩41,597 | ₩41,329 | ₩41,557 | +0.55% | 92.4만 |
|---|
| 2026.07.10 | ₩41,275 | ₩41,329 | ₩41,114 | ₩41,302 | +0.06% | 83.6만 |
|---|
| 2026.07.09 | ₩41,302 | ₩41,302 | ₩41,195 | ₩41,249 | -0.13% | 168.2만 |
|---|
| 2026.07.08 | ₩41,155 | ₩41,329 | ₩41,155 | ₩41,302 | +0.36% | 81.7만 |
|---|
| 2026.07.07 | ₩41,061 | ₩41,168 | ₩40,931 | ₩41,141 | +0.20% | 104.5만 |
|---|
| 2026.07.06 | ₩41,021 | ₩41,155 | ₩41,021 | ₩41,101 | +0.20% | 203.5만 |
|---|
| 2026.07.02 | ₩40,779 | ₩40,853 | ₩40,565 | ₩40,672 | -0.26% | 444.8만 |
|---|
| 2026.07.01 | ₩40,980 | ₩41,007 | ₩40,846 | ₩40,927 | -0.13% | 121.4만 |
|---|
| 2026.06.30 | ₩40,913 | ₩41,141 | ₩40,873 | ₩41,047 | +0.33% | 248.1만 |
|---|
| 2026.06.29 | ₩40,591 | ₩40,766 | ₩40,457 | ₩40,726 | +0.33% | 82.2만 |
|---|
| 2026.06.26 | ₩40,591 | ₩40,719 | ₩40,551 | ₩40,578 | -0.03% | 266만 |
|---|
| 2026.06.25 | ₩40,967 | ₩41,007 | ₩40,712 | ₩40,927 | -0.10% | 85.9만 |
|---|
| 2026.06.24 | ₩40,900 | ₩40,940 | ₩40,699 | ₩40,819 | -0.20% | 413.7만 |
|---|
| 2026.06.23 | ₩40,967 | ₩41,108 | ₩40,920 | ₩40,994 | +0.07% | 149.4만 |
|---|
| 2026.06.22 | ₩41,584 | ₩41,678 | ₩41,376 | ₩41,517 | -0.16% | 94.7만 |
|---|
| 2026.06.18 | ₩41,208 | ₩41,497 | ₩41,054 | ₩41,463 | +0.62% | 165.1만 |
|---|
| 2026.06.17 | ₩41,141 | ₩41,269 | ₩41,047 | ₩41,128 | -0.03% | 124.7만 |
|---|
| 2026.06.16 | ₩41,302 | ₩41,316 | ₩41,021 | ₩41,074 | -0.55% | 120.4만 |
|---|
| 2026.06.15 | ₩41,289 | ₩41,443 | ₩41,195 | ₩41,409 | +0.29% | 389.1만 |
|---|
| 2026.06.12 | ₩41,316 | ₩41,470 | ₩41,249 | ₩41,329 | +0.03% | 105.8만 |
|---|
| 2026.06.11 | ₩41,423 | ₩41,503 | ₩41,208 | ₩41,222 | -0.49% | 171.4만 |
|---|
| 2026.06.10 | ₩41,302 | ₩41,510 | ₩41,262 | ₩41,302 | 0.00% | 191.9만 |
|---|
| 2026.06.09 | ₩41,463 | ₩41,517 | ₩40,833 | ₩41,275 | -0.45% | 90.3만 |
|---|
| 2026.06.08 | ₩41,409 | ₩41,557 | ₩41,295 | ₩41,396 | -0.03% | 195.5만 |
|---|
| 2026.06.05 | ₩41,718 | ₩41,751 | ₩41,047 | ₩41,114 | -1.45% | 77.7만 |
|---|
| 2026.06.04 | ₩41,798 | ₩42,020 | ₩41,698 | ₩41,959 | +0.38% | 74만 |
|---|
| 2026.06.03 | ₩42,174 | ₩42,181 | ₩42,033 | ₩42,134 | -0.10% | 129.1만 |
|---|
| 2026.06.02 | ₩41,865 | ₩42,140 | ₩41,865 | ₩42,120 | +0.61% | 169.7만 |
|---|
| 2026.06.01 | ₩41,825 | ₩42,093 | ₩41,812 | ₩41,959 | +0.32% | 197.4만 |
|---|
| 2026.05.29 | ₩41,544 | ₩41,611 | ₩41,450 | ₩41,570 | +0.06% | 235.6만 |
|---|
| 2026.05.28 | ₩41,557 | ₩41,651 | ₩41,356 | ₩41,624 | +0.16% | 152.6만 |
|---|
| 2026.05.27 | ₩41,544 | ₩41,637 | ₩41,490 | ₩41,584 | +0.10% | 175.3만 |
|---|
| 2026.05.26 | ₩41,678 | ₩41,839 | ₩41,637 | ₩41,798 | +0.29% | 111.6만 |
|---|
| 2026.05.22 | ₩41,664 | ₩41,906 | ₩41,664 | ₩41,691 | +0.06% | 125.1만 |
|---|
| 2026.05.21 | ₩41,946 | ₩42,040 | ₩41,651 | ₩41,718 | -0.54% | 103.8만 |
|---|
| 2026.05.20 | ₩41,852 | ₩41,912 | ₩41,586 | ₩41,718 | -0.32% | 117.7만 |
|---|
| 2026.05.19 | ₩41,959 | ₩42,093 | ₩41,825 | ₩41,999 | +0.10% | 375.4만 |
|---|
| 2026.05.18 | ₩41,865 | ₩42,087 | ₩41,747 | ₩41,986 | +0.29% | 328.6만 |
|---|
| 2026.05.15 | ₩41,758 | ₩41,966 | ₩41,691 | ₩41,879 | +0.29% | 112.5만 |
|---|
| 2026.05.14 | ₩41,557 | ₩41,892 | ₩41,557 | ₩41,892 | +0.81% | 93.3만 |
|---|
| 2026.05.13 | ₩41,637 | ₩41,812 | ₩41,564 | ₩41,731 | +0.23% | 101.5만 |
|---|
| 2026.05.12 | ₩41,597 | ₩41,624 | ₩41,383 | ₩41,597 | 0.00% | 89.5만 |
|---|
| 2026.05.11 | ₩41,356 | ₩41,664 | ₩41,329 | ₩41,597 | +0.58% | 108.4만 |
|---|
| 2026.05.08 | ₩40,913 | ₩41,202 | ₩40,874 | ₩41,155 | +0.59% | 91.8만 |
|---|
| 2026.05.07 | ₩40,672 | ₩41,047 | ₩40,538 | ₩40,967 | +0.73% | 191.3만 |
|---|
| 2026.05.06 | ₩40,806 | ₩40,880 | ₩40,672 | ₩40,833 | +0.07% | 172.7만 |
|---|
| 2026.05.05 | ₩41,141 | ₩41,262 | ₩41,114 | ₩41,222 | +0.20% | 71.7만 |
|---|
| 2026.05.04 | ₩40,994 | ₩41,262 | ₩40,994 | ₩41,168 | +0.43% | 102.8만 |
|---|
| 2026.05.01 | ₩40,913 | ₩40,994 | ₩40,833 | ₩40,940 | +0.07% | 204.2만 |
|---|
| 2026.04.30 | ₩40,793 | ₩41,061 | ₩40,766 | ₩40,980 | +0.46% | 156.1만 |
|---|
| 2026.04.29 | ₩41,490 | ₩41,731 | ₩41,490 | ₩41,731 | +0.58% | 91.9만 |
|---|
| 2026.04.28 | ₩41,074 | ₩41,208 | ₩41,034 | ₩41,195 | +0.29% | 66.6만 |
|---|
| 2026.04.27 | ₩41,021 | ₩41,106 | ₩41,014 | ₩41,061 | +0.10% | 89만 |
|---|
| 2026.04.24 | ₩40,900 | ₩40,947 | ₩40,786 | ₩40,913 | +0.03% | 71.8만 |
|---|
| 2026.04.23 | ₩40,726 | ₩40,873 | ₩40,699 | ₩40,860 | +0.33% | 108.7만 |
|---|
| 2026.04.22 | ₩40,618 | ₩40,840 | ₩40,618 | ₩40,779 | +0.40% | 57.7만 |
|---|
| 2026.04.21 | ₩40,484 | ₩40,679 | ₩40,457 | ₩40,672 | +0.46% | 87.4만 |
|---|
| 2026.04.20 | ₩40,296 | ₩40,550 | ₩40,296 | ₩40,457 | +0.40% | 252.5만 |
|---|
| 2026.04.17 | ₩40,310 | ₩40,317 | ₩39,908 | ₩40,189 | -0.30% | 170.3만 |
|---|
| 2026.04.16 | ₩40,645 | ₩40,900 | ₩40,618 | ₩40,793 | +0.36% | 181.6만 |
|---|
| 2026.04.15 | ₩40,618 | ₩40,751 | ₩40,551 | ₩40,578 | -0.10% | 72.4만 |
|---|
| 2026.04.14 | ₩40,819 | ₩40,860 | ₩40,545 | ₩40,632 | -0.46% | 97.2만 |
|---|
| 2026.04.13 | ₩40,967 | ₩41,047 | ₩40,793 | ₩40,819 | -0.36% | 97.1만 |
|---|
| 2026.04.10 | ₩40,632 | ₩40,766 | ₩40,618 | ₩40,672 | +0.10% | 95.5만 |
|---|
| 2026.04.09 | ₩40,591 | ₩40,712 | ₩40,390 | ₩40,591 | 0.00% | 85만 |
|---|
| 2026.04.08 | ₩40,203 | ₩40,504 | ₩40,162 | ₩40,471 | +0.67% | 110.1만 |
|---|
| 2026.04.07 | ₩40,927 | ₩41,088 | ₩40,652 | ₩40,806 | -0.29% | 485.9만 |
|---|
| 2026.04.06 | ₩40,766 | ₩40,886 | ₩40,739 | ₩40,819 | +0.13% | 121.6만 |
|---|
| 2026.04.02 | ₩40,578 | ₩40,685 | ₩40,363 | ₩40,645 | +0.17% | 109.3만 |
|---|
| 2026.04.01 | ₩40,538 | ₩40,605 | ₩40,444 | ₩40,511 | -0.07% | 187.2만 |
|---|
| 2026.03.31 | ₩40,350 | ₩40,484 | ₩40,229 | ₩40,431 | +0.20% | 474.4만 |
|---|
| 2026.03.30 | ₩40,498 | ₩40,551 | ₩40,323 | ₩40,511 | +0.03% | 155.1만 |
|---|
| 2026.03.27 | ₩40,310 | ₩40,585 | ₩40,243 | ₩40,538 | +0.57% | 98.8만 |
|---|
| 2026.03.26 | ₩40,095 | ₩40,162 | ₩39,995 | ₩40,042 | -0.13% | 85.5만 |
|---|
| 2026.03.25 | ₩39,948 | ₩40,142 | ₩39,881 | ₩40,109 | +0.40% | 176만 |
|---|
| 2026.03.24 | ₩39,706 | ₩39,948 | ₩39,693 | ₩39,841 | +0.34% | 90.1만 |
|---|
| 2026.03.23 | ₩39,733 | ₩39,975 | ₩39,545 | ₩39,626 | -0.27% | 142.5만 |
|---|
| 2026.03.20 | ₩40,591 | ₩40,632 | ₩39,975 | ₩39,975 | -1.52% | 113.4만 |
|---|
| 2026.03.19 | ₩40,363 | ₩40,752 | ₩40,323 | ₩40,551 | +0.47% | 141.9만 |
|---|
| 2026.03.18 | ₩41,490 | ₩41,604 | ₩41,235 | ₩41,316 | -0.42% | 84.9만 |
|---|
| 2026.03.17 | ₩41,624 | ₩41,699 | ₩41,523 | ₩41,664 | +0.10% | 101.7만 |
|---|
| 2026.03.16 | ₩41,329 | ₩41,483 | ₩41,282 | ₩41,329 | 0.00% | 133.8만 |
|---|
| 2026.03.13 | ₩41,329 | ₩41,490 | ₩41,021 | ₩41,114 | -0.52% | 97.8만 |
|---|
| 2026.03.12 | ₩41,570 | ₩41,570 | ₩41,356 | ₩41,436 | -0.32% | 134.6만 |
|---|
| 2026.03.11 | ₩41,047 | ₩41,430 | ₩41,047 | ₩41,423 | +0.91% | 79.6만 |
|---|
| 2026.03.10 | ₩41,772 | ₩41,824 | ₩41,195 | ₩41,477 | -0.71% | 229.3만 |
|---|
| 2026.03.09 | ₩41,530 | ₩41,745 | ₩41,074 | ₩41,396 | -0.32% | 192.9만 |
|---|
| 2026.03.06 | ₩40,524 | ₩41,517 | ₩40,524 | ₩41,316 | +1.95% | 163.3만 |
|---|
| 2026.03.05 | ₩40,618 | ₩40,766 | ₩40,229 | ₩40,565 | -0.13% | 111.8만 |
|---|
| 2026.03.04 | ₩40,793 | ₩41,080 | ₩40,659 | ₩41,047 | +0.62% | 98.8만 |
|---|
| 2026.03.03 | ₩40,511 | ₩40,766 | ₩39,948 | ₩40,659 | +0.36% | 124.6만 |
|---|
| 2026.03.02 | ₩41,879 | ₩42,174 | ₩41,670 | ₩41,959 | +0.19% | 320만 |
|---|
| 2026.02.27 | ₩42,107 | ₩42,242 | ₩41,986 | ₩42,201 | +0.22% | 144.2만 |
|---|
| 2026.02.26 | ₩41,852 | ₩41,979 | ₩41,611 | ₩41,892 | +0.10% | 68.4만 |
|---|
| 2026.02.25 | ₩41,946 | ₩42,455 | ₩41,865 | ₩41,999 | +0.13% | 138.7만 |
|---|
| 2026.02.24 | ₩41,557 | ₩41,798 | ₩41,503 | ₩41,718 | +0.39% | 95.4만 |
|---|
| 2026.02.23 | ₩41,544 | ₩41,691 | ₩41,365 | ₩41,503 | -0.10% | 1792.6만 |
|---|
| 2026.02.20 | ₩41,007 | ₩41,530 | ₩41,007 | ₩41,530 | +1.28% | 83.5만 |
|---|
| 2026.02.19 | ₩40,806 | ₩41,047 | ₩40,719 | ₩41,047 | +0.59% | 57.1만 |
|---|
| 2026.02.18 | ₩40,819 | ₩41,121 | ₩40,806 | ₩40,967 | +0.36% | 62.4만 |
|---|
| 2026.02.17 | ₩40,350 | ₩40,598 | ₩40,136 | ₩40,471 | +0.30% | 96.2만 |
|---|
| 2026.02.13 | ₩40,591 | ₩40,826 | ₩40,296 | ₩40,739 | +0.36% | 75만 |
|---|
| 2026.02.12 | ₩41,114 | ₩41,114 | ₩40,236 | ₩40,444 | -1.63% | 207.1만 |
|---|
| 2026.02.11 | ₩41,034 | ₩41,101 | ₩40,746 | ₩41,074 | +0.10% | 57.8만 |
|---|
| 2026.02.10 | ₩41,061 | ₩41,088 | ₩40,833 | ₩40,927 | -0.33% | 73.3만 |
|---|
| 2026.02.09 | ₩40,498 | ₩41,141 | ₩40,471 | ₩41,061 | +1.39% | 88.5만 |
|---|
| 2026.02.06 | ₩39,908 | ₩40,444 | ₩39,814 | ₩40,444 | +1.34% | 74.7만 |
|---|
| 2026.02.05 | ₩39,277 | ₩39,579 | ₩38,989 | ₩39,157 | -0.31% | 81만 |
|---|
| 2026.02.04 | ₩40,216 | ₩40,216 | ₩39,505 | ₩39,800 | -1.03% | 112.4만 |
|---|
| 2026.02.03 | ₩39,505 | ₩39,693 | ₩39,123 | ₩39,693 | +0.48% | 105.3만 |
|---|
| 2026.02.02 | ₩38,888 | ₩39,157 | ₩38,768 | ₩38,982 | +0.24% | 247만 |
|---|
| 2026.01.30 | ₩39,961 | ₩40,062 | ₩38,788 | ₩39,143 | -2.05% | 198.4만 |
|---|
| 2026.01.29 | ₩40,886 | ₩40,920 | ₩39,532 | ₩40,484 | -0.98% | 105.3만 |
|---|
| 2026.01.28 | ₩40,136 | ₩40,404 | ₩39,975 | ₩40,323 | +0.47% | 93.4만 |
|---|
| 2026.01.27 | ₩39,653 | ₩40,095 | ₩39,613 | ₩40,055 | +1.01% | 221.6만 |
|---|
| 2026.01.26 | ₩39,224 | ₩39,438 | ₩39,210 | ₩39,291 | +0.17% | 92.8만 |
|---|
| 2026.01.23 | ₩39,465 | ₩39,613 | ₩39,250 | ₩39,371 | -0.24% | 80.3만 |
|---|
| 2026.01.22 | ₩39,385 | ₩39,626 | ₩39,326 | ₩39,545 | +0.41% | 80.8만 |
|---|
| 2026.01.21 | ₩38,848 | ₩39,183 | ₩38,687 | ₩39,143 | +0.76% | 73.3만 |
|---|
| 2026.01.20 | ₩38,500 | ₩38,721 | ₩38,473 | ₩38,567 | +0.17% | 100.1만 |
|---|
| 2026.01.16 | ₩38,540 | ₩38,567 | ₩38,258 | ₩38,500 | -0.10% | 94.3만 |
|---|
| 2026.01.15 | ₩38,795 | ₩38,821 | ₩38,674 | ₩38,701 | -0.24% | 61만 |
|---|
| 2026.01.14 | ₩38,634 | ₩38,781 | ₩38,546 | ₩38,768 | +0.35% | 49.2만 |
|---|
| 2026.01.13 | ₩38,781 | ₩38,848 | ₩38,560 | ₩38,634 | -0.38% | 70.2만 |
|---|
| 2026.01.12 | ₩38,513 | ₩38,781 | ₩38,513 | ₩38,687 | +0.45% | 72.9만 |
|---|
| 2026.01.09 | ₩38,151 | ₩38,298 | ₩38,097 | ₩38,218 | +0.18% | 50.8만 |
|---|
| 2026.01.08 | ₩37,829 | ₩37,963 | ₩37,802 | ₩37,923 | +0.25% | 44.9만 |
|---|
| 2026.01.07 | ₩37,950 | ₩38,057 | ₩37,869 | ₩37,990 | +0.11% | 71.3만 |
|---|
| 2026.01.06 | ₩38,124 | ₩38,164 | ₩38,050 | ₩38,137 | +0.04% | 121만 |
|---|
| 2026.01.05 | ₩37,842 | ₩38,030 | ₩37,816 | ₩38,030 | +0.50% | 63.5만 |
|---|
| 2026.01.02 | ₩37,856 | ₩37,856 | ₩37,621 | ₩37,749 | -0.28% | 201.2만 |
|---|
| 2025.12.31 | ₩37,735 | ₩37,749 | ₩37,594 | ₩37,628 | -0.28% | 180.8만 |
|---|
| 2025.12.30 | ₩37,802 | ₩37,842 | ₩37,722 | ₩37,735 | -0.18% | 60.8만 |
|---|
| 2025.12.29 | ₩39,385 | ₩39,385 | ₩39,177 | ₩39,264 | -0.31% | 76.6만 |
|---|
| 2025.12.26 | ₩39,693 | ₩39,773 | ₩39,666 | ₩39,733 | +0.10% | 39.7만 |
|---|
| 2025.12.24 | ₩39,505 | ₩39,505 | ₩39,358 | ₩39,478 | -0.07% | 30.6만 |
|---|
| 2025.12.23 | ₩39,425 | ₩39,639 | ₩39,331 | ₩39,519 | +0.24% | 68.7만 |
|---|
| 2025.12.22 | ₩39,385 | ₩39,452 | ₩39,371 | ₩39,438 | +0.14% | 56.7만 |
|---|
| 2025.12.19 | ₩39,157 | ₩39,331 | ₩39,157 | ₩39,291 | +0.34% | 52.6만 |
|---|
| 2025.12.18 | ₩38,821 | ₩38,966 | ₩38,741 | ₩38,808 | -0.03% | 38.7만 |
|---|
| 2025.12.17 | ₩38,821 | ₩38,848 | ₩38,707 | ₩38,754 | -0.17% | 36.5만 |
|---|
| 2025.12.16 | ₩38,835 | ₩38,875 | ₩38,587 | ₩38,674 | -0.41% | 62.3만 |
|---|
| 2025.12.15 | ₩39,197 | ₩39,197 | ₩38,754 | ₩38,795 | -1.03% | 163.7만 |
|---|
| 2025.12.12 | ₩39,049 | ₩39,083 | ₩38,667 | ₩38,848 | -0.52% | 106.2만 |
|---|
| 2025.12.11 | ₩38,741 | ₩38,949 | ₩38,627 | ₩38,929 | +0.48% | 37만 |
|---|
| 2025.12.10 | ₩38,580 | ₩38,841 | ₩38,567 | ₩38,808 | +0.59% | 40.1만 |
|---|
| 2025.12.09 | ₩38,540 | ₩38,721 | ₩38,533 | ₩38,660 | +0.31% | 44.5만 |
|---|
| 2025.12.08 | ₩38,459 | ₩38,526 | ₩38,325 | ₩38,432 | -0.07% | 163.3만 |
|---|
| 2025.12.05 | ₩38,553 | ₩38,647 | ₩38,432 | ₩38,459 | -0.24% | 33.9만 |
|---|
| 2025.12.04 | ₩38,526 | ₩38,526 | ₩38,359 | ₩38,432 | -0.24% | 34.9만 |
|---|
| 2025.12.03 | ₩38,593 | ₩38,660 | ₩38,432 | ₩38,580 | -0.03% | 46.8만 |
|---|
| 2025.12.02 | ₩38,634 | ₩38,634 | ₩38,406 | ₩38,553 | -0.21% | 78.7만 |
|---|
| 2025.12.01 | ₩38,500 | ₩38,654 | ₩38,386 | ₩38,446 | -0.14% | 65.3만 |
|---|
| 2025.11.28 | ₩38,768 | ₩38,768 | ₩38,681 | ₩38,768 | 0.00% | 27.1만 |
|---|
| 2025.11.26 | ₩38,660 | ₩38,795 | ₩38,614 | ₩38,795 | +0.35% | 95.7만 |
|---|
| 2025.11.25 | ₩38,540 | ₩38,593 | ₩38,363 | ₩38,580 | +0.10% | 49.2만 |
|---|
| 2025.11.24 | ₩38,352 | ₩38,500 | ₩38,352 | ₩38,486 | +0.35% | 85.4만 |
|---|
| 2025.11.21 | ₩38,097 | ₩38,251 | ₩37,977 | ₩38,178 | +0.21% | 51만 |
|---|
| 2025.11.20 | ₩38,500 | ₩38,634 | ₩38,178 | ₩38,231 | -0.70% | 33.7만 |
|---|
| 2025.11.19 | ₩38,191 | ₩38,359 | ₩38,137 | ₩38,218 | +0.07% | 38.2만 |
|---|
| 2025.11.18 | ₩38,017 | ₩38,064 | ₩37,873 | ₩37,990 | -0.07% | 49.9만 |
|---|
| 2025.11.17 | ₩38,057 | ₩38,218 | ₩37,889 | ₩38,017 | -0.11% | 185.9만 |
|---|
| 2025.11.14 | ₩37,977 | ₩38,245 | ₩37,936 | ₩38,097 | +0.32% | 47.2만 |
|---|
| 2025.11.13 | ₩38,687 | ₩38,687 | ₩38,312 | ₩38,352 | -0.87% | 39.9만 |
|---|
| 2025.11.12 | ₩38,674 | ₩38,808 | ₩38,623 | ₩38,768 | +0.24% | 28만 |
|---|
| 2025.11.11 | ₩38,312 | ₩38,428 | ₩38,258 | ₩38,419 | +0.28% | 38만 |
|---|
| 2025.11.10 | ₩38,111 | ₩38,272 | ₩38,050 | ₩38,178 | +0.18% | 180.6만 |
|---|
| 2025.11.07 | ₩37,588 | ₩37,749 | ₩37,433 | ₩37,749 | +0.43% | 32.6만 |
|---|
| 2025.11.06 | ₩37,789 | ₩37,876 | ₩37,561 | ₩37,641 | -0.39% | 37.7만 |
|---|
| 2025.11.05 | ₩37,735 | ₩37,869 | ₩37,688 | ₩37,802 | +0.18% | 28.1만 |
|---|
| 2025.11.04 | ₩37,628 | ₩37,800 | ₩37,574 | ₩37,601 | -0.07% | 45만 |
|---|
| 2025.11.03 | ₩38,084 | ₩38,117 | ₩37,977 | ₩38,111 | +0.07% | 204.9만 |
|---|
| 2025.10.31 | ₩38,124 | ₩38,124 | ₩37,910 | ₩38,044 | -0.21% | 42.8만 |
|---|
| 2025.10.30 | ₩38,057 | ₩38,205 | ₩38,003 | ₩38,097 | +0.11% | 28.9만 |
|---|
| 2025.10.29 | ₩38,298 | ₩38,312 | ₩37,950 | ₩38,057 | -0.63% | 27.7만 |
|---|
| 2025.10.28 | ₩38,097 | ₩38,231 | ₩38,023 | ₩38,191 | +0.25% | 153.2만 |
|---|
| 2025.10.27 | ₩38,258 | ₩38,312 | ₩38,111 | ₩38,312 | +0.14% | 32.3만 |
|---|
| 2025.10.24 | ₩38,298 | ₩38,305 | ₩38,124 | ₩38,218 | -0.21% | 21.3만 |
|---|
| 2025.10.23 | ₩38,084 | ₩38,188 | ₩38,044 | ₩38,057 | -0.07% | 33.8만 |
|---|
| 2025.10.22 | ₩37,977 | ₩38,057 | ₩37,762 | ₩38,017 | +0.11% | 38.8만 |
|---|
| 2025.10.21 | ₩38,365 | ₩38,365 | ₩38,091 | ₩38,124 | -0.63% | 42.8만 |
|---|
| 2025.10.20 | ₩38,285 | ₩38,526 | ₩38,258 | ₩38,486 | +0.53% | 43.8만 |
|---|
| 2025.10.17 | ₩37,869 | ₩37,918 | ₩37,708 | ₩37,842 | -0.07% | 77.3만 |
|---|
| 2025.10.16 | ₩37,910 | ₩38,057 | ₩37,861 | ₩38,057 | +0.39% | 58.1만 |
|---|
| 2025.10.15 | ₩37,842 | ₩38,017 | ₩37,521 | ₩37,816 | -0.07% | 24만 |
|---|
| 2025.10.14 | ₩37,333 | ₩37,641 | ₩37,255 | ₩37,561 | +0.61% | 95.6만 |
|---|
| 2025.10.13 | ₩37,387 | ₩37,608 | ₩37,226 | ₩37,507 | +0.32% | 145.8만 |
|---|
| 2025.10.10 | ₩37,735 | ₩37,789 | ₩36,408 | ₩36,448 | -3.41% | 63.9만 |
|---|