시장 데이터를 불러오는 중
전체 종목
Dimensional US Real Estate ETF 과거 주가
DFA Real Estate Securities Portfolio ETF Class Shares · DFAR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DFA Real Estate Securities Portfolio ETF Class Shares · DFAR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,549 | ₩32,857 | ₩32,469 | ₩32,790 | +0.74% | 264.8만 |
| 2026.10.08 | ₩32,053 | ₩32,321 | ₩31,872 | ₩32,281 | +0.71% | 127.9만 |
| 2026.10.07 | ₩32,482 | ₩32,495 | ₩32,087 | ₩32,107 | -1.16% | 190만 |
| 2026.10.06 | ₩32,321 | ₩32,670 | ₩32,321 | ₩32,509 | +0.58% | 132.8만 |
| 2026.10.05 | ₩32,335 | ₩32,402 | ₩32,053 | ₩32,241 | -0.29% | 58.4만 |
| 2026.10.02 | ₩32,442 | ₩32,656 | ₩32,292 | ₩32,361 | -0.25% | 173.7만 |
| 2026.10.01 | ₩32,361 | ₩32,361 | ₩31,986 | ₩32,214 | -0.46% | 195.4만 |
| 2026.09.30 | ₩32,951 | ₩32,951 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,375 |
| ₩32,375 |
| -1.75% |
| 373.6만 |
| 2026.09.29 | ₩32,629 | ₩32,871 | ₩32,562 | ₩32,737 | +0.33% | 220.5만 |
|---|
| 2026.09.28 | ₩32,758 | ₩32,991 | ₩32,629 | ₩32,696 | -0.19% | 48.4만 |
|---|
| 2026.09.25 | ₩32,964 | ₩32,964 | ₩32,596 | ₩32,817 | -0.45% | 277.8만 |
|---|
| 2026.09.24 | ₩33,045 | ₩33,112 | ₩32,844 | ₩32,871 | -0.53% | 251.5만 |
|---|
| 2026.09.23 | ₩33,139 | ₩33,320 | ₩32,918 | ₩32,964 | -0.53% | 258.3만 |
|---|
| 2026.09.22 | ₩33,447 | ₩33,527 | ₩33,360 | ₩33,380 | -0.20% | 231.3만 |
|---|
| 2026.09.21 | ₩33,688 | ₩33,907 | ₩33,668 | ₩33,862 | +0.52% | 193.6만 |
|---|
| 2026.09.18 | ₩33,675 | ₩33,770 | ₩33,561 | ₩33,594 | -0.24% | 126.1만 |
|---|
| 2026.09.17 | ₩33,983 | ₩33,996 | ₩33,802 | ₩33,876 | -0.32% | 171.2만 |
|---|
| 2026.09.16 | ₩34,037 | ₩34,318 | ₩33,581 | ₩33,742 | -0.87% | 190.5만 |
|---|
| 2026.09.15 | ₩34,104 | ₩34,104 | ₩33,769 | ₩33,996 | -0.31% | 327.1만 |
|---|
| 2026.09.14 | ₩34,264 | ₩34,432 | ₩33,943 | ₩34,077 | -0.55% | 192.7만 |
|---|
| 2026.09.11 | ₩34,305 | ₩34,382 | ₩34,117 | ₩34,238 | -0.20% | 321.1만 |
|---|
| 2026.09.10 | ₩34,412 | ₩34,459 | ₩33,963 | ₩34,037 | -1.09% | 175만 |
|---|
| 2026.09.09 | ₩34,613 | ₩34,666 | ₩34,224 | ₩34,291 | -0.93% | 556.4만 |
|---|
| 2026.09.08 | ₩34,465 | ₩34,902 | ₩34,465 | ₩34,640 | +0.51% | 875.1만 |
|---|
| 2026.09.04 | ₩34,693 | ₩34,934 | ₩34,606 | ₩34,640 | -0.15% | 465.7만 |
|---|
| 2026.09.03 | ₩34,814 | ₩34,874 | ₩34,599 | ₩34,841 | +0.08% | 216.6만 |
|---|
| 2026.09.02 | ₩34,747 | ₩34,894 | ₩34,439 | ₩34,626 | -0.35% | 212.7만 |
|---|
| 2026.09.01 | ₩34,827 | ₩35,015 | ₩34,653 | ₩34,774 | -0.15% | 275.6만 |
|---|
| 2026.08.31 | ₩34,961 | ₩34,961 | ₩34,597 | ₩34,787 | -0.50% | 230.9만 |
|---|
| 2026.08.28 | ₩35,377 | ₩35,417 | ₩35,008 | ₩35,042 | -0.95% | 277.4만 |
|---|
| 2026.08.27 | ₩35,377 | ₩35,477 | ₩35,202 | ₩35,229 | -0.42% | 288.6만 |
|---|
| 2026.08.26 | ₩35,779 | ₩35,859 | ₩35,531 | ₩35,537 | -0.67% | 385.5만 |
|---|
| 2026.08.25 | ₩35,805 | ₩35,839 | ₩35,591 | ₩35,752 | -0.15% | 428.3만 |
|---|
| 2026.08.24 | ₩35,564 | ₩35,792 | ₩35,450 | ₩35,725 | +0.45% | 386.6만 |
|---|
| 2026.08.21 | ₩35,645 | ₩35,658 | ₩35,370 | ₩35,484 | -0.45% | 364.2만 |
|---|
| 2026.08.20 | ₩35,444 | ₩35,712 | ₩35,390 | ₩35,524 | +0.23% | 298.9만 |
|---|
| 2026.08.19 | ₩35,444 | ₩35,524 | ₩35,202 | ₩35,457 | +0.04% | 318.2만 |
|---|
| 2026.08.18 | ₩35,618 | ₩35,618 | ₩35,229 | ₩35,229 | -1.09% | 125만 |
|---|
| 2026.08.17 | ₩35,537 | ₩35,537 | ₩35,249 | ₩35,363 | -0.49% | 284.1만 |
|---|
| 2026.08.14 | ₩35,591 | ₩35,738 | ₩35,544 | ₩35,645 | +0.15% | 243만 |
|---|
| 2026.08.13 | ₩35,323 | ₩35,665 | ₩35,283 | ₩35,537 | +0.61% | 297.9만 |
|---|
| 2026.08.12 | ₩34,961 | ₩35,190 | ₩34,854 | ₩35,135 | +0.50% | 264.9만 |
|---|
| 2026.08.11 | ₩35,028 | ₩35,068 | ₩34,763 | ₩34,787 | -0.69% | 191.4만 |
|---|
| 2026.08.10 | ₩35,403 | ₩35,486 | ₩34,988 | ₩35,095 | -0.87% | 258.2만 |
|---|
| 2026.08.07 | ₩35,457 | ₩35,758 | ₩35,350 | ₩35,631 | +0.49% | 189.1만 |
|---|
| 2026.08.06 | ₩36,013 | ₩36,047 | ₩35,390 | ₩35,470 | -1.51% | 360.9만 |
|---|
| 2026.08.05 | ₩35,859 | ₩35,859 | ₩35,437 | ₩35,779 | -0.22% | 290.4만 |
|---|
| 2026.08.04 | ₩35,698 | ₩35,866 | ₩35,296 | ₩35,792 | +0.26% | 201.5만 |
|---|
| 2026.08.03 | ₩35,966 | ₩36,140 | ₩35,765 | ₩35,886 | -0.22% | 299.4만 |
|---|
| 2026.07.31 | ₩36,060 | ₩36,060 | ₩35,685 | ₩35,899 | -0.45% | 349.9만 |
|---|
| 2026.07.30 | ₩36,663 | ₩36,663 | ₩35,792 | ₩36,087 | -1.57% | 336.2만 |
|---|
| 2026.07.29 | ₩36,717 | ₩36,804 | ₩36,442 | ₩36,609 | -0.29% | 242.8만 |
|---|
| 2026.07.28 | ₩36,851 | ₩36,978 | ₩36,656 | ₩36,663 | -0.51% | 245.3만 |
|---|
| 2026.07.27 | ₩36,663 | ₩36,784 | ₩36,462 | ₩36,529 | -0.37% | 198.5만 |
|---|
| 2026.07.24 | ₩36,274 | ₩36,830 | ₩36,274 | ₩36,717 | +1.22% | 228.7만 |
|---|
| 2026.07.23 | ₩35,939 | ₩36,254 | ₩35,852 | ₩35,953 | +0.04% | 215.2만 |
|---|
| 2026.07.22 | ₩36,274 | ₩36,341 | ₩35,980 | ₩36,047 | -0.63% | 177.7만 |
|---|
| 2026.07.21 | ₩36,207 | ₩36,301 | ₩36,053 | ₩36,207 | 0.00% | 203만 |
|---|
| 2026.07.20 | ₩36,234 | ₩36,435 | ₩36,047 | ₩36,167 | -0.18% | 145.4만 |
|---|
| 2026.07.17 | ₩36,449 | ₩36,690 | ₩36,134 | ₩36,328 | -0.33% | 205.7만 |
|---|
| 2026.07.16 | ₩35,578 | ₩36,335 | ₩35,578 | ₩36,301 | +2.03% | 226.9만 |
|---|
| 2026.07.15 | ₩35,618 | ₩35,900 | ₩35,363 | ₩35,484 | -0.38% | 270.1만 |
|---|
| 2026.07.14 | ₩35,591 | ₩35,705 | ₩35,403 | ₩35,511 | -0.23% | 130.2만 |
|---|
| 2026.07.13 | ₩35,457 | ₩35,745 | ₩35,417 | ₩35,551 | +0.26% | 243.5만 |
|---|
| 2026.07.10 | ₩35,430 | ₩35,430 | ₩35,042 | ₩35,336 | -0.26% | 279.5만 |
|---|
| 2026.07.09 | ₩35,189 | ₩35,423 | ₩35,149 | ₩35,229 | +0.11% | 276.1만 |
|---|
| 2026.07.08 | ₩35,671 | ₩35,671 | ₩35,129 | ₩35,162 | -1.43% | 289.1만 |
|---|
| 2026.07.07 | ₩35,524 | ₩35,966 | ₩35,504 | ₩35,718 | +0.55% | 233.2만 |
|---|
| 2026.07.06 | ₩35,645 | ₩35,645 | ₩35,216 | ₩35,310 | -0.94% | 121.3만 |
|---|
| 2026.07.02 | ₩35,336 | ₩35,604 | ₩35,283 | ₩35,604 | +0.76% | 248.3만 |
|---|
| 2026.07.01 | ₩35,095 | ₩35,423 | ₩35,075 | ₩35,162 | +0.19% | 273.4만 |
|---|
| 2026.06.30 | ₩35,336 | ₩35,403 | ₩35,055 | ₩35,055 | -0.80% | 145.8만 |
|---|
| 2026.06.29 | ₩35,779 | ₩35,805 | ₩35,390 | ₩35,685 | -0.26% | 140.3만 |
|---|
| 2026.06.26 | ₩35,658 | ₩35,872 | ₩35,497 | ₩35,832 | +0.49% | 303.5만 |
|---|
| 2026.06.25 | ₩35,363 | ₩35,457 | ₩34,954 | ₩35,336 | -0.08% | 210.2만 |
|---|
| 2026.06.24 | ₩35,350 | ₩35,430 | ₩35,042 | ₩35,256 | -0.27% | 143.6만 |
|---|
| 2026.06.23 | ₩34,867 | ₩35,330 | ₩34,867 | ₩35,256 | +1.11% | 148.3만 |
|---|
| 2026.06.22 | ₩34,693 | ₩35,135 | ₩34,586 | ₩35,001 | +0.89% | 139.2만 |
|---|
| 2026.06.18 | ₩34,908 | ₩34,908 | ₩34,559 | ₩34,559 | -1.00% | 252.7만 |
|---|
| 2026.06.17 | ₩35,403 | ₩35,444 | ₩34,499 | ₩34,613 | -2.23% | 278.8만 |
|---|
| 2026.06.16 | ₩35,671 | ₩35,732 | ₩35,336 | ₩35,444 | -0.64% | 212.5만 |
|---|
| 2026.06.15 | ₩35,765 | ₩35,886 | ₩35,336 | ₩35,417 | -0.97% | 303.7만 |
|---|
| 2026.06.12 | ₩35,470 | ₩35,819 | ₩35,470 | ₩35,725 | +0.72% | 329.1만 |
|---|
| 2026.06.11 | ₩35,484 | ₩35,638 | ₩35,283 | ₩35,390 | -0.26% | 290.6만 |
|---|
| 2026.06.10 | ₩35,497 | ₩35,658 | ₩35,377 | ₩35,377 | -0.34% | 261.5만 |
|---|
| 2026.06.09 | ₩34,787 | ₩35,511 | ₩34,787 | ₩35,363 | +1.66% | 212.9만 |
|---|
| 2026.06.08 | ₩35,082 | ₩35,189 | ₩34,492 | ₩34,573 | -1.45% | 210.5만 |
|---|
| 2026.06.05 | ₩34,626 | ₩35,283 | ₩34,613 | ₩35,015 | +1.12% | 196.1만 |
|---|
| 2026.06.04 | ₩34,573 | ₩34,747 | ₩34,330 | ₩34,733 | +0.47% | 231.2만 |
|---|
| 2026.06.03 | ₩34,117 | ₩34,506 | ₩34,090 | ₩34,144 | +0.08% | 297.6만 |
|---|
| 2026.06.02 | ₩34,063 | ₩34,224 | ₩33,923 | ₩34,157 | +0.28% | 340만 |
|---|
| 2026.06.01 | ₩34,439 | ₩34,512 | ₩34,043 | ₩34,063 | -1.09% | 297.3만 |
|---|
| 2026.05.29 | ₩34,908 | ₩34,921 | ₩34,546 | ₩34,666 | -0.69% | 207.1만 |
|---|
| 2026.05.28 | ₩35,015 | ₩35,217 | ₩34,867 | ₩34,975 | -0.11% | 317.3만 |
|---|
| 2026.05.27 | ₩35,162 | ₩35,350 | ₩35,088 | ₩35,095 | -0.19% | 336.4만 |
|---|
| 2026.05.26 | ₩35,122 | ₩35,269 | ₩35,028 | ₩35,202 | +0.23% | 183.6만 |
|---|
| 2026.05.22 | ₩35,082 | ₩35,162 | ₩34,780 | ₩35,015 | -0.19% | 204.1만 |
|---|
| 2026.05.21 | ₩34,800 | ₩35,008 | ₩34,552 | ₩34,961 | +0.46% | 115.8만 |
|---|
| 2026.05.20 | ₩34,532 | ₩34,908 | ₩34,479 | ₩34,908 | +1.09% | 154.4만 |
|---|
| 2026.05.19 | ₩34,358 | ₩34,579 | ₩34,211 | ₩34,479 | +0.35% | 278.5만 |
|---|
| 2026.05.18 | ₩34,050 | ₩34,398 | ₩34,050 | ₩34,372 | +0.94% | 224.4만 |
|---|
| 2026.05.15 | ₩34,385 | ₩34,418 | ₩33,909 | ₩33,943 | -1.29% | 292.9만 |
|---|
| 2026.05.14 | ₩34,733 | ₩34,747 | ₩34,439 | ₩34,479 | -0.73% | 361.9만 |
|---|
| 2026.05.13 | ₩34,666 | ₩34,693 | ₩34,425 | ₩34,573 | -0.27% | 326.9만 |
|---|
| 2026.05.12 | ₩34,827 | ₩34,914 | ₩34,586 | ₩34,854 | +0.08% | 291.2만 |
|---|
| 2026.05.11 | ₩34,921 | ₩35,048 | ₩34,707 | ₩34,800 | -0.35% | 357.6만 |
|---|
| 2026.05.08 | ₩34,733 | ₩34,961 | ₩34,733 | ₩34,814 | +0.23% | 306.6만 |
|---|
| 2026.05.07 | ₩34,760 | ₩34,894 | ₩34,492 | ₩34,693 | -0.19% | 313만 |
|---|
| 2026.05.06 | ₩34,613 | ₩35,000 | ₩34,613 | ₩34,881 | +0.77% | 311.3만 |
|---|
| 2026.05.05 | ₩34,412 | ₩34,519 | ₩34,191 | ₩34,425 | +0.04% | 267.3만 |
|---|
| 2026.05.04 | ₩34,425 | ₩34,599 | ₩34,177 | ₩34,318 | -0.31% | 248.6만 |
|---|
| 2026.05.01 | ₩34,680 | ₩34,680 | ₩34,398 | ₩34,526 | -0.44% | 221.7만 |
|---|
| 2026.04.30 | ₩33,983 | ₩34,613 | ₩33,983 | ₩34,586 | +1.77% | 287.8만 |
|---|
| 2026.04.29 | ₩34,090 | ₩34,264 | ₩33,903 | ₩34,023 | -0.20% | 256만 |
|---|
| 2026.04.28 | ₩34,117 | ₩34,258 | ₩33,795 | ₩34,251 | +0.39% | 284.2만 |
|---|
| 2026.04.27 | ₩33,983 | ₩34,191 | ₩33,862 | ₩33,903 | -0.24% | 169.3만 |
|---|
| 2026.04.24 | ₩34,157 | ₩34,311 | ₩34,050 | ₩34,077 | -0.24% | 143.7만 |
|---|
| 2026.04.23 | ₩33,822 | ₩34,177 | ₩33,822 | ₩34,171 | +1.03% | 153.7만 |
|---|
| 2026.04.22 | ₩34,171 | ₩34,318 | ₩33,581 | ₩33,722 | -1.31% | 154.3만 |
|---|
| 2026.04.21 | ₩34,626 | ₩34,666 | ₩34,057 | ₩34,077 | -1.59% | 117.7만 |
|---|
| 2026.04.20 | ₩34,479 | ₩34,673 | ₩34,425 | ₩34,660 | +0.52% | 98.7만 |
|---|
| 2026.04.17 | ₩34,104 | ₩34,606 | ₩34,090 | ₩34,566 | +1.36% | 182.5만 |
|---|
| 2026.04.16 | ₩33,795 | ₩34,043 | ₩33,795 | ₩34,037 | +0.71% | 48.7만 |
|---|
| 2026.04.15 | ₩33,688 | ₩33,755 | ₩33,527 | ₩33,755 | +0.20% | 60.6만 |
|---|
| 2026.04.14 | ₩33,393 | ₩33,769 | ₩33,279 | ₩33,755 | +1.08% | 104.2만 |
|---|
| 2026.04.13 | ₩33,232 | ₩33,427 | ₩33,092 | ₩33,420 | +0.56% | 73.9만 |
|---|
| 2026.04.10 | ₩33,246 | ₩33,474 | ₩33,219 | ₩33,353 | +0.32% | 201.1만 |
|---|
| 2026.04.09 | ₩32,817 | ₩33,514 | ₩32,804 | ₩33,246 | +1.31% | 72.4만 |
|---|
| 2026.04.08 | ₩32,804 | ₩32,978 | ₩32,723 | ₩32,938 | +0.41% | 182.3만 |
|---|
| 2026.04.07 | ₩32,254 | ₩32,522 | ₩32,160 | ₩32,428 | +0.54% | 224만 |
|---|
| 2026.04.06 | ₩32,187 | ₩32,428 | ₩32,107 | ₩32,321 | +0.42% | 141.7만 |
|---|
| 2026.04.02 | ₩31,799 | ₩32,328 | ₩31,645 | ₩32,294 | +1.56% | 399.4만 |
|---|
| 2026.04.01 | ₩31,705 | ₩31,939 | ₩31,685 | ₩31,812 | +0.34% | 185.2만 |
|---|
| 2026.03.31 | ₩31,531 | ₩31,919 | ₩31,330 | ₩31,691 | +0.51% | 451.6만 |
|---|
| 2026.03.30 | ₩31,397 | ₩31,624 | ₩31,095 | ₩31,209 | -0.60% | 316.6만 |
|---|
| 2026.03.27 | ₩31,289 | ₩31,437 | ₩31,028 | ₩31,075 | -0.69% | 229.1만 |
|---|
| 2026.03.26 | ₩31,249 | ₩31,564 | ₩31,169 | ₩31,343 | +0.30% | 220.5만 |
|---|
| 2026.03.25 | ₩31,584 | ₩31,595 | ₩31,229 | ₩31,343 | -0.76% | 287.3만 |
|---|
| 2026.03.24 | ₩31,423 | ₩31,691 | ₩31,330 | ₩31,383 | -0.13% | 259.9만 |
|---|
| 2026.03.23 | ₩31,879 | ₩32,053 | ₩31,618 | ₩31,618 | -0.82% | 288.9만 |
|---|
| 2026.03.20 | ₩32,482 | ₩32,482 | ₩31,316 | ₩31,437 | -3.22% | 494.5만 |
|---|
| 2026.03.19 | ₩32,482 | ₩32,650 | ₩32,294 | ₩32,489 | +0.02% | 252.9만 |
|---|
| 2026.03.18 | ₩32,991 | ₩32,991 | ₩32,576 | ₩32,589 | -1.22% | 182.9만 |
|---|
| 2026.03.17 | ₩33,232 | ₩33,326 | ₩33,045 | ₩33,058 | -0.52% | 279.3만 |
|---|
| 2026.03.16 | ₩32,938 | ₩33,232 | ₩32,938 | ₩32,978 | +0.12% | 169.4만 |
|---|
| 2026.03.13 | ₩32,951 | ₩33,165 | ₩32,676 | ₩32,737 | -0.65% | 60.5만 |
|---|
| 2026.03.12 | ₩32,723 | ₩32,958 | ₩32,596 | ₩32,723 | 0.00% | 65.5만 |
|---|
| 2026.03.11 | ₩33,125 | ₩33,125 | ₩32,804 | ₩32,897 | -0.69% | 144.4만 |
|---|
| 2026.03.10 | ₩33,152 | ₩33,541 | ₩33,031 | ₩33,239 | +0.26% | 118.1만 |
|---|
| 2026.03.09 | ₩32,871 | ₩33,340 | ₩32,489 | ₩33,219 | +1.06% | 137만 |
|---|
| 2026.03.06 | ₩33,313 | ₩33,313 | ₩33,011 | ₩33,192 | -0.36% | 228.7만 |
|---|
| 2026.03.05 | ₩33,608 | ₩33,608 | ₩33,246 | ₩33,527 | -0.24% | 91.9만 |
|---|
| 2026.03.04 | ₩33,688 | ₩33,882 | ₩33,447 | ₩33,862 | +0.52% | 87.6만 |
|---|
| 2026.03.03 | ₩33,460 | ₩33,896 | ₩33,206 | ₩33,775 | +0.94% | 151.3만 |
|---|
| 2026.03.02 | ₩33,728 | ₩34,090 | ₩33,561 | ₩33,996 | +0.79% | 90.5만 |
|---|
| 2026.02.27 | ₩33,675 | ₩34,117 | ₩33,675 | ₩33,876 | +0.60% | 103.3만 |
|---|
| 2026.02.26 | ₩33,688 | ₩33,842 | ₩33,616 | ₩33,789 | +0.30% | 176.2만 |
|---|
| 2026.02.25 | ₩33,635 | ₩33,755 | ₩33,427 | ₩33,594 | -0.12% | 168.5만 |
|---|
| 2026.02.24 | ₩33,554 | ₩33,688 | ₩33,460 | ₩33,648 | +0.28% | 127.5만 |
|---|
| 2026.02.23 | ₩33,487 | ₩33,815 | ₩33,467 | ₩33,594 | +0.32% | 230.3만 |
|---|
| 2026.02.20 | ₩33,259 | ₩33,501 | ₩33,199 | ₩33,501 | +0.73% | 182.3만 |
|---|
| 2026.02.19 | ₩33,219 | ₩33,447 | ₩33,085 | ₩33,232 | +0.04% | 55.2만 |
|---|
| 2026.02.18 | ₩33,702 | ₩33,702 | ₩33,186 | ₩33,246 | -1.35% | 221.5만 |
|---|
| 2026.02.17 | ₩33,581 | ₩33,829 | ₩33,420 | ₩33,795 | +0.64% | 108.6만 |
|---|
| 2026.02.13 | ₩33,085 | ₩33,574 | ₩33,038 | ₩33,447 | +1.09% | 231.5만 |
|---|
| 2026.02.12 | ₩33,232 | ₩33,594 | ₩32,991 | ₩32,991 | -0.73% | 172.3만 |
|---|
| 2026.02.11 | ₩32,857 | ₩33,072 | ₩32,784 | ₩32,897 | +0.12% | 223.9만 |
|---|
| 2026.02.10 | ₩32,402 | ₩32,891 | ₩32,402 | ₩32,804 | +1.24% | 242.2만 |
|---|
| 2026.02.09 | ₩32,201 | ₩32,372 | ₩32,006 | ₩32,348 | +0.46% | 158.3만 |
|---|
| 2026.02.06 | ₩32,013 | ₩32,274 | ₩31,919 | ₩32,227 | +0.67% | 107.3만 |
|---|
| 2026.02.05 | ₩31,611 | ₩31,879 | ₩31,511 | ₩31,758 | +0.47% | 82.4만 |
|---|
| 2026.02.04 | ₩31,464 | ₩31,933 | ₩31,410 | ₩31,772 | +0.98% | 178만 |
|---|
| 2026.02.03 | ₩31,129 | ₩31,343 | ₩31,015 | ₩31,289 | +0.52% | 396.8만 |
|---|
| 2026.02.02 | ₩31,517 | ₩31,631 | ₩31,169 | ₩31,169 | -1.11% | 253.8만 |
|---|
| 2026.01.30 | ₩31,330 | ₩31,517 | ₩31,109 | ₩31,517 | +0.60% | 239.5만 |
|---|
| 2026.01.29 | ₩31,075 | ₩31,470 | ₩30,968 | ₩31,410 | +1.08% | 257.2만 |
|---|
| 2026.01.28 | ₩31,276 | ₩31,370 | ₩30,847 | ₩30,914 | -1.16% | 178만 |
|---|
| 2026.01.27 | ₩31,289 | ₩31,330 | ₩31,169 | ₩31,289 | 0.00% | 194.6만 |
|---|
| 2026.01.26 | ₩31,423 | ₩31,504 | ₩31,222 | ₩31,263 | -0.51% | 207.3만 |
|---|
| 2026.01.23 | ₩31,196 | ₩31,397 | ₩31,102 | ₩31,343 | +0.47% | 223.5만 |
|---|
| 2026.01.22 | ₩31,638 | ₩31,725 | ₩31,224 | ₩31,249 | -1.23% | 225.7만 |
|---|
| 2026.01.21 | ₩31,718 | ₩31,758 | ₩31,383 | ₩31,611 | -0.34% | 215.3만 |
|---|
| 2026.01.20 | ₩31,839 | ₩31,906 | ₩31,517 | ₩31,544 | -0.93% | 136.7만 |
|---|
| 2026.01.16 | ₩31,611 | ₩32,127 | ₩31,598 | ₩32,080 | +1.48% | 151.9만 |
|---|
| 2026.01.15 | ₩31,638 | ₩31,859 | ₩31,557 | ₩31,691 | +0.17% | 192만 |
|---|
| 2026.01.14 | ₩31,276 | ₩31,517 | ₩31,243 | ₩31,517 | +0.77% | 132.2만 |
|---|
| 2026.01.13 | ₩31,088 | ₩31,269 | ₩30,807 | ₩31,243 | +0.50% | 126.6만 |
|---|
| 2026.01.12 | ₩31,062 | ₩31,222 | ₩30,981 | ₩31,048 | -0.04% | 49.8만 |
|---|
| 2026.01.09 | ₩30,954 | ₩31,169 | ₩30,954 | ₩30,995 | +0.13% | 66.4만 |
|---|
| 2026.01.08 | ₩30,606 | ₩31,075 | ₩30,606 | ₩30,968 | +1.18% | 67.9만 |
|---|
| 2026.01.07 | ₩31,102 | ₩31,155 | ₩30,700 | ₩30,700 | -1.29% | 69.9만 |
|---|
| 2026.01.06 | ₩30,606 | ₩31,028 | ₩30,606 | ₩30,954 | +1.14% | 72만 |
|---|
| 2026.01.05 | ₩30,700 | ₩30,847 | ₩30,439 | ₩30,713 | +0.04% | 81.9만 |
|---|
| 2026.01.02 | ₩30,686 | ₩30,849 | ₩30,459 | ₩30,740 | +0.17% | 58만 |
|---|
| 2025.12.31 | ₩30,954 | ₩30,954 | ₩30,686 | ₩30,688 | -0.86% | 65.6만 |
|---|
| 2025.12.30 | ₩30,928 | ₩30,967 | ₩30,827 | ₩30,934 | +0.02% | 50.8만 |
|---|
| 2025.12.29 | ₩30,901 | ₩30,941 | ₩30,787 | ₩30,874 | -0.09% | 49.4만 |
|---|
| 2025.12.26 | ₩30,673 | ₩30,807 | ₩30,649 | ₩30,780 | +0.35% | 35.4만 |
|---|
| 2025.12.24 | ₩30,579 | ₩30,807 | ₩30,579 | ₩30,767 | +0.61% | 29.8만 |
|---|
| 2025.12.23 | ₩30,606 | ₩30,606 | ₩30,445 | ₩30,552 | -0.18% | 60.3만 |
|---|
| 2025.12.22 | ₩30,378 | ₩30,633 | ₩30,345 | ₩30,586 | +0.68% | 64.4만 |
|---|
| 2025.12.19 | ₩30,499 | ₩30,645 | ₩30,432 | ₩30,445 | -0.18% | 77.1만 |
|---|
| 2025.12.18 | ₩30,968 | ₩30,968 | ₩30,559 | ₩30,579 | -1.25% | 112.8만 |
|---|
| 2025.12.17 | ₩30,593 | ₩30,873 | ₩30,593 | ₩30,753 | +0.53% | 69.3만 |
|---|
| 2025.12.16 | ₩30,901 | ₩30,948 | ₩30,566 | ₩30,599 | -0.98% | 71.6만 |
|---|
| 2025.12.15 | ₩31,370 | ₩31,417 | ₩31,176 | ₩31,403 | +0.11% | 54.3만 |
|---|
| 2025.12.12 | ₩31,343 | ₩31,477 | ₩31,122 | ₩31,209 | -0.43% | 72.1만 |
|---|
| 2025.12.11 | ₩31,196 | ₩31,356 | ₩31,115 | ₩31,216 | +0.06% | 72.7만 |
|---|
| 2025.12.10 | ₩31,075 | ₩31,316 | ₩31,075 | ₩31,109 | +0.11% | 74.8만 |
|---|
| 2025.12.09 | ₩31,303 | ₩31,464 | ₩31,001 | ₩31,021 | -0.90% | 96만 |
|---|
| 2025.12.08 | ₩31,370 | ₩31,423 | ₩31,142 | ₩31,169 | -0.64% | 102.2만 |
|---|
| 2025.12.05 | ₩31,370 | ₩31,517 | ₩31,330 | ₩31,377 | +0.02% | 69.2만 |
|---|
| 2025.12.04 | ₩31,423 | ₩31,624 | ₩31,373 | ₩31,410 | -0.04% | 80.2만 |
|---|
| 2025.12.03 | ₩31,437 | ₩31,591 | ₩31,343 | ₩31,490 | +0.17% | 63.3만 |
|---|
| 2025.12.02 | ₩31,665 | ₩31,665 | ₩31,351 | ₩31,464 | -0.63% | 77.2만 |
|---|
| 2025.12.01 | ₩31,665 | ₩31,732 | ₩31,531 | ₩31,557 | -0.34% | 52.4만 |
|---|
| 2025.11.28 | ₩31,772 | ₩32,000 | ₩31,758 | ₩31,906 | +0.42% | 29.8만 |
|---|
| 2025.11.26 | ₩31,571 | ₩31,966 | ₩31,571 | ₩31,785 | +0.68% | 46만 |
|---|
| 2025.11.25 | ₩31,504 | ₩31,799 | ₩31,504 | ₩31,624 | +0.38% | 70.8만 |
|---|
| 2025.11.24 | ₩31,437 | ₩31,444 | ₩31,176 | ₩31,410 | -0.09% | 101.6만 |
|---|
| 2025.11.21 | ₩31,048 | ₩31,477 | ₩31,021 | ₩31,370 | +1.04% | 170.2만 |
|---|
| 2025.11.20 | ₩31,289 | ₩31,383 | ₩30,941 | ₩30,954 | -1.07% | 87만 |
|---|
| 2025.11.19 | ₩31,343 | ₩31,370 | ₩30,968 | ₩31,062 | -0.90% | 80.4만 |
|---|
| 2025.11.18 | ₩31,169 | ₩31,397 | ₩31,115 | ₩31,330 | +0.52% | 90.5만 |
|---|
| 2025.11.17 | ₩31,504 | ₩31,504 | ₩31,095 | ₩31,169 | -1.06% | 78.8만 |
|---|
| 2025.11.14 | ₩31,343 | ₩31,437 | ₩31,189 | ₩31,397 | +0.17% | 52만 |
|---|
| 2025.11.13 | ₩31,584 | ₩31,631 | ₩31,236 | ₩31,276 | -0.98% | 68.3만 |
|---|
| 2025.11.12 | ₩31,812 | ₩31,892 | ₩31,645 | ₩31,665 | -0.46% | 50.5만 |
|---|
| 2025.11.11 | ₩31,745 | ₩31,946 | ₩31,718 | ₩31,933 | +0.59% | 49.5만 |
|---|
| 2025.11.10 | ₩31,624 | ₩31,729 | ₩31,423 | ₩31,584 | -0.13% | 70만 |
|---|
| 2025.11.07 | ₩31,222 | ₩31,658 | ₩31,222 | ₩31,658 | +1.39% | 62.1만 |
|---|
| 2025.11.06 | ₩31,209 | ₩31,343 | ₩31,135 | ₩31,149 | -0.19% | 71.1만 |
|---|
| 2025.11.05 | ₩31,370 | ₩31,377 | ₩31,129 | ₩31,289 | -0.26% | 53.9만 |
|---|
| 2025.11.04 | ₩31,169 | ₩31,296 | ₩31,082 | ₩31,249 | +0.26% | 52.4만 |
|---|
| 2025.11.03 | ₩31,021 | ₩31,222 | ₩30,753 | ₩31,196 | +0.56% | 76.3만 |
|---|
| 2025.10.31 | ₩30,981 | ₩31,316 | ₩30,847 | ₩31,196 | +0.69% | 61.5만 |
|---|
| 2025.10.30 | ₩30,954 | ₩31,316 | ₩30,954 | ₩31,102 | +0.48% | 71.2만 |
|---|
| 2025.10.29 | ₩31,490 | ₩31,611 | ₩30,874 | ₩30,981 | -1.62% | 53만 |
|---|
| 2025.10.28 | ₩32,214 | ₩32,214 | ₩31,685 | ₩31,691 | -1.62% | 74.7만 |
|---|
| 2025.10.27 | ₩32,294 | ₩32,388 | ₩32,160 | ₩32,375 | +0.25% | 44만 |
|---|
| 2025.10.24 | ₩32,388 | ₩32,469 | ₩32,281 | ₩32,281 | -0.33% | 34.9만 |
|---|
| 2025.10.23 | ₩32,335 | ₩32,355 | ₩31,946 | ₩32,187 | -0.46% | 48.4만 |
|---|
| 2025.10.22 | ₩32,201 | ₩32,321 | ₩32,093 | ₩32,281 | +0.25% | 42.8만 |
|---|
| 2025.10.21 | ₩32,254 | ₩32,348 | ₩32,093 | ₩32,120 | -0.42% | 36만 |
|---|
| 2025.10.20 | ₩32,134 | ₩32,281 | ₩32,026 | ₩32,254 | +0.38% | 26.5만 |
|---|
| 2025.10.17 | ₩31,785 | ₩32,020 | ₩31,651 | ₩31,980 | +0.61% | 41.2만 |
|---|
| 2025.10.16 | ₩31,892 | ₩32,026 | ₩31,678 | ₩31,772 | -0.38% | 46.2만 |
|---|
| 2025.10.15 | ₩31,544 | ₩31,959 | ₩31,544 | ₩31,879 | +1.06% | 29만 |
|---|
| 2025.10.14 | ₩31,048 | ₩31,444 | ₩31,048 | ₩31,410 | +1.17% | 27.1만 |
|---|
| 2025.10.13 | ₩30,981 | ₩31,137 | ₩30,887 | ₩31,115 | +0.43% | 17.8만 |
|---|
| 2025.10.10 | ₩31,316 | ₩31,397 | ₩30,901 | ₩30,914 | -1.28% | 52.2만 |
|---|