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 | ₩32,576 | ₩32,885 | ₩32,496 | ₩32,818 | +0.74% | 264.8만 |
| 2026.10.08 | ₩32,080 | ₩32,348 | ₩31,899 | ₩32,308 | +0.71% | 127.9만 |
| 2026.10.07 | ₩32,509 | ₩32,523 | ₩32,114 | ₩32,134 | -1.16% | 190만 |
| 2026.10.06 | ₩32,348 | ₩32,697 | ₩32,348 | ₩32,536 | +0.58% | 132.8만 |
| 2026.10.05 | ₩32,362 | ₩32,429 | ₩32,080 | ₩32,268 | -0.29% | 58.4만 |
| 2026.10.02 | ₩32,469 | ₩32,684 | ₩32,319 | ₩32,389 | -0.25% | 173.7만 |
| 2026.10.01 | ₩32,389 | ₩32,389 | ₩32,013 | ₩32,241 | -0.46% | 195.4만 |
| 2026.09.30 | ₩32,979 | ₩32,979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,402 |
| -1.75% |
| 373.6만 |
| 2026.09.29 | ₩32,657 | ₩32,898 | ₩32,590 | ₩32,764 | +0.33% | 220.5만 |
|---|
| 2026.09.28 | ₩32,786 | ₩33,019 | ₩32,657 | ₩32,724 | -0.19% | 48.4만 |
|---|
| 2026.09.25 | ₩32,992 | ₩32,992 | ₩32,623 | ₩32,845 | -0.45% | 277.8만 |
|---|
| 2026.09.24 | ₩33,073 | ₩33,140 | ₩32,871 | ₩32,898 | -0.53% | 251.5만 |
|---|
| 2026.09.23 | ₩33,166 | ₩33,347 | ₩32,945 | ₩32,992 | -0.53% | 258.3만 |
|---|
| 2026.09.22 | ₩33,475 | ₩33,555 | ₩33,388 | ₩33,408 | -0.20% | 231.3만 |
|---|
| 2026.09.21 | ₩33,716 | ₩33,935 | ₩33,696 | ₩33,891 | +0.52% | 193.6만 |
|---|
| 2026.09.18 | ₩33,703 | ₩33,798 | ₩33,589 | ₩33,622 | -0.24% | 126.1만 |
|---|
| 2026.09.17 | ₩34,011 | ₩34,025 | ₩33,830 | ₩33,904 | -0.32% | 171.2만 |
|---|
| 2026.09.16 | ₩34,065 | ₩34,347 | ₩33,609 | ₩33,770 | -0.87% | 190.5만 |
|---|
| 2026.09.15 | ₩34,132 | ₩34,132 | ₩33,797 | ₩34,025 | -0.31% | 327.1만 |
|---|
| 2026.09.14 | ₩34,293 | ₩34,461 | ₩33,971 | ₩34,105 | -0.55% | 192.7만 |
|---|
| 2026.09.11 | ₩34,333 | ₩34,411 | ₩34,145 | ₩34,266 | -0.20% | 321.1만 |
|---|
| 2026.09.10 | ₩34,440 | ₩34,487 | ₩33,991 | ₩34,065 | -1.09% | 175만 |
|---|
| 2026.09.09 | ₩34,642 | ₩34,695 | ₩34,253 | ₩34,320 | -0.93% | 556.4만 |
|---|
| 2026.09.08 | ₩34,494 | ₩34,931 | ₩34,494 | ₩34,668 | +0.51% | 875.1만 |
|---|
| 2026.09.04 | ₩34,722 | ₩34,964 | ₩34,635 | ₩34,668 | -0.15% | 465.7만 |
|---|
| 2026.09.03 | ₩34,843 | ₩34,903 | ₩34,628 | ₩34,870 | +0.08% | 216.6만 |
|---|
| 2026.09.02 | ₩34,776 | ₩34,923 | ₩34,467 | ₩34,655 | -0.35% | 212.7만 |
|---|
| 2026.09.01 | ₩34,856 | ₩35,044 | ₩34,682 | ₩34,803 | -0.15% | 275.6만 |
|---|
| 2026.08.31 | ₩34,990 | ₩34,990 | ₩34,626 | ₩34,816 | -0.50% | 230.9만 |
|---|
| 2026.08.28 | ₩35,406 | ₩35,446 | ₩35,037 | ₩35,071 | -0.95% | 277.4만 |
|---|
| 2026.08.27 | ₩35,406 | ₩35,507 | ₩35,232 | ₩35,259 | -0.42% | 288.6만 |
|---|
| 2026.08.26 | ₩35,808 | ₩35,889 | ₩35,560 | ₩35,567 | -0.67% | 385.5만 |
|---|
| 2026.08.25 | ₩35,835 | ₩35,869 | ₩35,621 | ₩35,782 | -0.15% | 428.3만 |
|---|
| 2026.08.24 | ₩35,594 | ₩35,822 | ₩35,480 | ₩35,755 | +0.45% | 386.6만 |
|---|
| 2026.08.21 | ₩35,674 | ₩35,688 | ₩35,399 | ₩35,513 | -0.45% | 364.2만 |
|---|
| 2026.08.20 | ₩35,473 | ₩35,741 | ₩35,420 | ₩35,554 | +0.23% | 298.9만 |
|---|
| 2026.08.19 | ₩35,473 | ₩35,554 | ₩35,232 | ₩35,487 | +0.04% | 318.2만 |
|---|
| 2026.08.18 | ₩35,648 | ₩35,648 | ₩35,259 | ₩35,259 | -1.09% | 125만 |
|---|
| 2026.08.17 | ₩35,567 | ₩35,567 | ₩35,279 | ₩35,393 | -0.49% | 284.1만 |
|---|
| 2026.08.14 | ₩35,621 | ₩35,768 | ₩35,574 | ₩35,674 | +0.15% | 243만 |
|---|
| 2026.08.13 | ₩35,352 | ₩35,694 | ₩35,312 | ₩35,567 | +0.61% | 297.9만 |
|---|
| 2026.08.12 | ₩34,990 | ₩35,220 | ₩34,883 | ₩35,165 | +0.50% | 264.9만 |
|---|
| 2026.08.11 | ₩35,057 | ₩35,098 | ₩34,792 | ₩34,816 | -0.69% | 191.4만 |
|---|
| 2026.08.10 | ₩35,433 | ₩35,516 | ₩35,017 | ₩35,124 | -0.87% | 258.2만 |
|---|
| 2026.08.07 | ₩35,487 | ₩35,788 | ₩35,379 | ₩35,661 | +0.49% | 189.1만 |
|---|
| 2026.08.06 | ₩36,043 | ₩36,077 | ₩35,420 | ₩35,500 | -1.51% | 360.9만 |
|---|
| 2026.08.05 | ₩35,889 | ₩35,889 | ₩35,466 | ₩35,808 | -0.22% | 290.4만 |
|---|
| 2026.08.04 | ₩35,728 | ₩35,896 | ₩35,326 | ₩35,822 | +0.26% | 201.5만 |
|---|
| 2026.08.03 | ₩35,996 | ₩36,171 | ₩35,795 | ₩35,916 | -0.22% | 299.4만 |
|---|
| 2026.07.31 | ₩36,090 | ₩36,090 | ₩35,715 | ₩35,929 | -0.45% | 349.9만 |
|---|
| 2026.07.30 | ₩36,694 | ₩36,694 | ₩35,822 | ₩36,117 | -1.57% | 336.2만 |
|---|
| 2026.07.29 | ₩36,747 | ₩36,834 | ₩36,472 | ₩36,640 | -0.29% | 242.8만 |
|---|
| 2026.07.28 | ₩36,881 | ₩37,009 | ₩36,687 | ₩36,694 | -0.51% | 245.3만 |
|---|
| 2026.07.27 | ₩36,694 | ₩36,814 | ₩36,492 | ₩36,559 | -0.37% | 198.5만 |
|---|
| 2026.07.24 | ₩36,305 | ₩36,861 | ₩36,305 | ₩36,747 | +1.22% | 228.7만 |
|---|
| 2026.07.23 | ₩35,969 | ₩36,285 | ₩35,882 | ₩35,983 | +0.04% | 215.2만 |
|---|
| 2026.07.22 | ₩36,305 | ₩36,372 | ₩36,010 | ₩36,077 | -0.63% | 177.7만 |
|---|
| 2026.07.21 | ₩36,238 | ₩36,331 | ₩36,083 | ₩36,238 | 0.00% | 203만 |
|---|
| 2026.07.20 | ₩36,264 | ₩36,466 | ₩36,077 | ₩36,197 | -0.18% | 145.4만 |
|---|
| 2026.07.17 | ₩36,479 | ₩36,720 | ₩36,164 | ₩36,358 | -0.33% | 205.7만 |
|---|
| 2026.07.16 | ₩35,607 | ₩36,365 | ₩35,607 | ₩36,331 | +2.03% | 226.9만 |
|---|
| 2026.07.15 | ₩35,648 | ₩35,930 | ₩35,393 | ₩35,513 | -0.38% | 270.1만 |
|---|
| 2026.07.14 | ₩35,621 | ₩35,735 | ₩35,433 | ₩35,540 | -0.23% | 130.2만 |
|---|
| 2026.07.13 | ₩35,487 | ₩35,775 | ₩35,446 | ₩35,580 | +0.26% | 243.5만 |
|---|
| 2026.07.10 | ₩35,460 | ₩35,460 | ₩35,071 | ₩35,366 | -0.26% | 279.5만 |
|---|
| 2026.07.09 | ₩35,218 | ₩35,453 | ₩35,178 | ₩35,259 | +0.11% | 276.1만 |
|---|
| 2026.07.08 | ₩35,701 | ₩35,701 | ₩35,158 | ₩35,192 | -1.43% | 289.1만 |
|---|
| 2026.07.07 | ₩35,554 | ₩35,996 | ₩35,534 | ₩35,748 | +0.55% | 233.2만 |
|---|
| 2026.07.06 | ₩35,674 | ₩35,674 | ₩35,245 | ₩35,339 | -0.94% | 121.3만 |
|---|
| 2026.07.02 | ₩35,366 | ₩35,634 | ₩35,312 | ₩35,634 | +0.76% | 248.3만 |
|---|
| 2026.07.01 | ₩35,124 | ₩35,453 | ₩35,104 | ₩35,192 | +0.19% | 273.4만 |
|---|
| 2026.06.30 | ₩35,366 | ₩35,433 | ₩35,084 | ₩35,084 | -0.80% | 145.8만 |
|---|
| 2026.06.29 | ₩35,808 | ₩35,835 | ₩35,420 | ₩35,715 | -0.26% | 140.3만 |
|---|
| 2026.06.26 | ₩35,688 | ₩35,902 | ₩35,527 | ₩35,862 | +0.49% | 303.5만 |
|---|
| 2026.06.25 | ₩35,393 | ₩35,487 | ₩34,984 | ₩35,366 | -0.08% | 210.2만 |
|---|
| 2026.06.24 | ₩35,379 | ₩35,460 | ₩35,071 | ₩35,285 | -0.27% | 143.6만 |
|---|
| 2026.06.23 | ₩34,896 | ₩35,359 | ₩34,896 | ₩35,285 | +1.11% | 148.3만 |
|---|
| 2026.06.22 | ₩34,722 | ₩35,165 | ₩34,615 | ₩35,031 | +0.89% | 139.2만 |
|---|
| 2026.06.18 | ₩34,937 | ₩34,937 | ₩34,588 | ₩34,588 | -1.00% | 252.7만 |
|---|
| 2026.06.17 | ₩35,433 | ₩35,473 | ₩34,528 | ₩34,642 | -2.23% | 278.8만 |
|---|
| 2026.06.16 | ₩35,701 | ₩35,761 | ₩35,366 | ₩35,473 | -0.64% | 212.5만 |
|---|
| 2026.06.15 | ₩35,795 | ₩35,916 | ₩35,366 | ₩35,446 | -0.97% | 303.7만 |
|---|
| 2026.06.12 | ₩35,500 | ₩35,849 | ₩35,500 | ₩35,755 | +0.72% | 329.1만 |
|---|
| 2026.06.11 | ₩35,513 | ₩35,668 | ₩35,312 | ₩35,420 | -0.26% | 290.6만 |
|---|
| 2026.06.10 | ₩35,527 | ₩35,688 | ₩35,406 | ₩35,406 | -0.34% | 261.5만 |
|---|
| 2026.06.09 | ₩34,816 | ₩35,540 | ₩34,816 | ₩35,393 | +1.66% | 212.9만 |
|---|
| 2026.06.08 | ₩35,111 | ₩35,218 | ₩34,521 | ₩34,601 | -1.45% | 210.5만 |
|---|
| 2026.06.05 | ₩34,655 | ₩35,312 | ₩34,642 | ₩35,044 | +1.12% | 196.1만 |
|---|
| 2026.06.04 | ₩34,601 | ₩34,776 | ₩34,359 | ₩34,762 | +0.47% | 231.2만 |
|---|
| 2026.06.03 | ₩34,145 | ₩34,534 | ₩34,119 | ₩34,172 | +0.08% | 297.6만 |
|---|
| 2026.06.02 | ₩34,092 | ₩34,253 | ₩33,951 | ₩34,186 | +0.28% | 340만 |
|---|
| 2026.06.01 | ₩34,467 | ₩34,541 | ₩34,072 | ₩34,092 | -1.09% | 297.3만 |
|---|
| 2026.05.29 | ₩34,937 | ₩34,950 | ₩34,575 | ₩34,695 | -0.69% | 207.1만 |
|---|
| 2026.05.28 | ₩35,044 | ₩35,247 | ₩34,896 | ₩35,004 | -0.11% | 317.3만 |
|---|
| 2026.05.27 | ₩35,192 | ₩35,379 | ₩35,118 | ₩35,124 | -0.19% | 336.4만 |
|---|
| 2026.05.26 | ₩35,151 | ₩35,299 | ₩35,057 | ₩35,232 | +0.23% | 183.6만 |
|---|
| 2026.05.22 | ₩35,111 | ₩35,192 | ₩34,809 | ₩35,044 | -0.19% | 204.1만 |
|---|
| 2026.05.21 | ₩34,829 | ₩35,037 | ₩34,581 | ₩34,990 | +0.46% | 115.8만 |
|---|
| 2026.05.20 | ₩34,561 | ₩34,937 | ₩34,508 | ₩34,937 | +1.09% | 154.4만 |
|---|
| 2026.05.19 | ₩34,387 | ₩34,608 | ₩34,239 | ₩34,508 | +0.35% | 278.5만 |
|---|
| 2026.05.18 | ₩34,078 | ₩34,427 | ₩34,078 | ₩34,400 | +0.94% | 224.4만 |
|---|
| 2026.05.15 | ₩34,414 | ₩34,447 | ₩33,938 | ₩33,971 | -1.29% | 292.9만 |
|---|
| 2026.05.14 | ₩34,762 | ₩34,776 | ₩34,467 | ₩34,508 | -0.73% | 361.9만 |
|---|
| 2026.05.13 | ₩34,695 | ₩34,722 | ₩34,454 | ₩34,601 | -0.27% | 326.9만 |
|---|
| 2026.05.12 | ₩34,856 | ₩34,943 | ₩34,615 | ₩34,883 | +0.08% | 291.2만 |
|---|
| 2026.05.11 | ₩34,950 | ₩35,078 | ₩34,736 | ₩34,829 | -0.35% | 357.6만 |
|---|
| 2026.05.08 | ₩34,762 | ₩34,990 | ₩34,762 | ₩34,843 | +0.23% | 306.6만 |
|---|
| 2026.05.07 | ₩34,789 | ₩34,923 | ₩34,521 | ₩34,722 | -0.19% | 313만 |
|---|
| 2026.05.06 | ₩34,642 | ₩35,029 | ₩34,642 | ₩34,910 | +0.77% | 311.3만 |
|---|
| 2026.05.05 | ₩34,440 | ₩34,548 | ₩34,219 | ₩34,454 | +0.04% | 267.3만 |
|---|
| 2026.05.04 | ₩34,454 | ₩34,628 | ₩34,206 | ₩34,347 | -0.31% | 248.6만 |
|---|
| 2026.05.01 | ₩34,709 | ₩34,709 | ₩34,427 | ₩34,554 | -0.44% | 221.7만 |
|---|
| 2026.04.30 | ₩34,011 | ₩34,642 | ₩34,011 | ₩34,615 | +1.77% | 287.8만 |
|---|
| 2026.04.29 | ₩34,119 | ₩34,293 | ₩33,931 | ₩34,052 | -0.20% | 256만 |
|---|
| 2026.04.28 | ₩34,145 | ₩34,286 | ₩33,824 | ₩34,280 | +0.39% | 284.2만 |
|---|
| 2026.04.27 | ₩34,011 | ₩34,219 | ₩33,891 | ₩33,931 | -0.24% | 169.3만 |
|---|
| 2026.04.24 | ₩34,186 | ₩34,340 | ₩34,078 | ₩34,105 | -0.24% | 143.7만 |
|---|
| 2026.04.23 | ₩33,850 | ₩34,206 | ₩33,850 | ₩34,199 | +1.03% | 153.7만 |
|---|
| 2026.04.22 | ₩34,199 | ₩34,347 | ₩33,609 | ₩33,750 | -1.31% | 154.3만 |
|---|
| 2026.04.21 | ₩34,655 | ₩34,695 | ₩34,085 | ₩34,105 | -1.59% | 117.7만 |
|---|
| 2026.04.20 | ₩34,508 | ₩34,702 | ₩34,454 | ₩34,689 | +0.52% | 98.7만 |
|---|
| 2026.04.17 | ₩34,132 | ₩34,635 | ₩34,119 | ₩34,595 | +1.36% | 182.5만 |
|---|
| 2026.04.16 | ₩33,824 | ₩34,072 | ₩33,824 | ₩34,065 | +0.71% | 48.7만 |
|---|
| 2026.04.15 | ₩33,716 | ₩33,783 | ₩33,555 | ₩33,783 | +0.20% | 60.6만 |
|---|
| 2026.04.14 | ₩33,421 | ₩33,797 | ₩33,307 | ₩33,783 | +1.08% | 104.2만 |
|---|
| 2026.04.13 | ₩33,260 | ₩33,455 | ₩33,119 | ₩33,448 | +0.56% | 73.9만 |
|---|
| 2026.04.10 | ₩33,274 | ₩33,502 | ₩33,247 | ₩33,381 | +0.32% | 201.1만 |
|---|
| 2026.04.09 | ₩32,845 | ₩33,542 | ₩32,831 | ₩33,274 | +1.31% | 72.4만 |
|---|
| 2026.04.08 | ₩32,831 | ₩33,005 | ₩32,751 | ₩32,965 | +0.41% | 182.3만 |
|---|
| 2026.04.07 | ₩32,281 | ₩32,549 | ₩32,187 | ₩32,456 | +0.54% | 224만 |
|---|
| 2026.04.06 | ₩32,214 | ₩32,456 | ₩32,134 | ₩32,348 | +0.42% | 141.7만 |
|---|
| 2026.04.02 | ₩31,825 | ₩32,355 | ₩31,671 | ₩32,321 | +1.56% | 399.4만 |
|---|
| 2026.04.01 | ₩31,731 | ₩31,966 | ₩31,711 | ₩31,839 | +0.34% | 185.2만 |
|---|
| 2026.03.31 | ₩31,557 | ₩31,946 | ₩31,356 | ₩31,718 | +0.51% | 451.6만 |
|---|
| 2026.03.30 | ₩31,423 | ₩31,651 | ₩31,121 | ₩31,235 | -0.60% | 316.6만 |
|---|
| 2026.03.27 | ₩31,316 | ₩31,463 | ₩31,054 | ₩31,101 | -0.69% | 229.1만 |
|---|
| 2026.03.26 | ₩31,275 | ₩31,591 | ₩31,195 | ₩31,369 | +0.30% | 220.5만 |
|---|
| 2026.03.25 | ₩31,611 | ₩31,621 | ₩31,255 | ₩31,369 | -0.76% | 287.3만 |
|---|
| 2026.03.24 | ₩31,450 | ₩31,718 | ₩31,356 | ₩31,409 | -0.13% | 259.9만 |
|---|
| 2026.03.23 | ₩31,906 | ₩32,080 | ₩31,644 | ₩31,644 | -0.82% | 288.9만 |
|---|
| 2026.03.20 | ₩32,509 | ₩32,509 | ₩31,342 | ₩31,463 | -3.22% | 494.5만 |
|---|
| 2026.03.19 | ₩32,509 | ₩32,677 | ₩32,321 | ₩32,516 | +0.02% | 252.9만 |
|---|
| 2026.03.18 | ₩33,019 | ₩33,019 | ₩32,603 | ₩32,617 | -1.22% | 182.9만 |
|---|
| 2026.03.17 | ₩33,260 | ₩33,354 | ₩33,073 | ₩33,086 | -0.52% | 279.3만 |
|---|
| 2026.03.16 | ₩32,965 | ₩33,260 | ₩32,965 | ₩33,005 | +0.12% | 169.4만 |
|---|
| 2026.03.13 | ₩32,979 | ₩33,193 | ₩32,704 | ₩32,764 | -0.65% | 60.5만 |
|---|
| 2026.03.12 | ₩32,751 | ₩32,985 | ₩32,623 | ₩32,751 | 0.00% | 65.5만 |
|---|
| 2026.03.11 | ₩33,153 | ₩33,153 | ₩32,831 | ₩32,925 | -0.69% | 144.4만 |
|---|
| 2026.03.10 | ₩33,180 | ₩33,569 | ₩33,059 | ₩33,267 | +0.26% | 118.1만 |
|---|
| 2026.03.09 | ₩32,898 | ₩33,368 | ₩32,516 | ₩33,247 | +1.06% | 137만 |
|---|
| 2026.03.06 | ₩33,341 | ₩33,341 | ₩33,039 | ₩33,220 | -0.36% | 228.7만 |
|---|
| 2026.03.05 | ₩33,636 | ₩33,636 | ₩33,274 | ₩33,555 | -0.24% | 91.9만 |
|---|
| 2026.03.04 | ₩33,716 | ₩33,911 | ₩33,475 | ₩33,891 | +0.52% | 87.6만 |
|---|
| 2026.03.03 | ₩33,488 | ₩33,924 | ₩33,233 | ₩33,803 | +0.94% | 151.3만 |
|---|
| 2026.03.02 | ₩33,756 | ₩34,119 | ₩33,589 | ₩34,025 | +0.79% | 90.5만 |
|---|
| 2026.02.27 | ₩33,703 | ₩34,145 | ₩33,703 | ₩33,904 | +0.60% | 103.3만 |
|---|
| 2026.02.26 | ₩33,716 | ₩33,870 | ₩33,644 | ₩33,817 | +0.30% | 176.2만 |
|---|
| 2026.02.25 | ₩33,663 | ₩33,783 | ₩33,455 | ₩33,622 | -0.12% | 168.5만 |
|---|
| 2026.02.24 | ₩33,582 | ₩33,716 | ₩33,488 | ₩33,676 | +0.28% | 127.5만 |
|---|
| 2026.02.23 | ₩33,515 | ₩33,844 | ₩33,495 | ₩33,622 | +0.32% | 230.3만 |
|---|
| 2026.02.20 | ₩33,287 | ₩33,529 | ₩33,227 | ₩33,529 | +0.73% | 182.3만 |
|---|
| 2026.02.19 | ₩33,247 | ₩33,475 | ₩33,113 | ₩33,260 | +0.04% | 55.2만 |
|---|
| 2026.02.18 | ₩33,730 | ₩33,730 | ₩33,213 | ₩33,274 | -1.35% | 221.5만 |
|---|
| 2026.02.17 | ₩33,609 | ₩33,857 | ₩33,448 | ₩33,824 | +0.64% | 108.6만 |
|---|
| 2026.02.13 | ₩33,113 | ₩33,602 | ₩33,066 | ₩33,475 | +1.09% | 231.5만 |
|---|
| 2026.02.12 | ₩33,260 | ₩33,622 | ₩33,019 | ₩33,019 | -0.73% | 172.3만 |
|---|
| 2026.02.11 | ₩32,885 | ₩33,099 | ₩32,811 | ₩32,925 | +0.12% | 223.9만 |
|---|
| 2026.02.10 | ₩32,429 | ₩32,918 | ₩32,429 | ₩32,831 | +1.24% | 242.2만 |
|---|
| 2026.02.09 | ₩32,228 | ₩32,399 | ₩32,033 | ₩32,375 | +0.46% | 158.3만 |
|---|
| 2026.02.06 | ₩32,040 | ₩32,301 | ₩31,946 | ₩32,254 | +0.67% | 107.3만 |
|---|
| 2026.02.05 | ₩31,637 | ₩31,906 | ₩31,537 | ₩31,785 | +0.47% | 82.4만 |
|---|
| 2026.02.04 | ₩31,490 | ₩31,959 | ₩31,436 | ₩31,798 | +0.98% | 178만 |
|---|
| 2026.02.03 | ₩31,155 | ₩31,369 | ₩31,041 | ₩31,316 | +0.52% | 396.8만 |
|---|
| 2026.02.02 | ₩31,544 | ₩31,658 | ₩31,195 | ₩31,195 | -1.11% | 253.8만 |
|---|
| 2026.01.30 | ₩31,356 | ₩31,544 | ₩31,135 | ₩31,544 | +0.60% | 239.5만 |
|---|
| 2026.01.29 | ₩31,101 | ₩31,497 | ₩30,994 | ₩31,436 | +1.08% | 257.2만 |
|---|
| 2026.01.28 | ₩31,302 | ₩31,396 | ₩30,873 | ₩30,940 | -1.16% | 178만 |
|---|
| 2026.01.27 | ₩31,316 | ₩31,356 | ₩31,195 | ₩31,316 | 0.00% | 194.6만 |
|---|
| 2026.01.26 | ₩31,450 | ₩31,530 | ₩31,249 | ₩31,289 | -0.51% | 207.3만 |
|---|
| 2026.01.23 | ₩31,222 | ₩31,423 | ₩31,128 | ₩31,369 | +0.47% | 223.5만 |
|---|
| 2026.01.22 | ₩31,664 | ₩31,751 | ₩31,250 | ₩31,275 | -1.23% | 225.7만 |
|---|
| 2026.01.21 | ₩31,745 | ₩31,785 | ₩31,409 | ₩31,637 | -0.34% | 215.3만 |
|---|
| 2026.01.20 | ₩31,865 | ₩31,933 | ₩31,544 | ₩31,570 | -0.93% | 136.7만 |
|---|
| 2026.01.16 | ₩31,637 | ₩32,154 | ₩31,624 | ₩32,107 | +1.48% | 151.9만 |
|---|
| 2026.01.15 | ₩31,664 | ₩31,886 | ₩31,584 | ₩31,718 | +0.17% | 192만 |
|---|
| 2026.01.14 | ₩31,302 | ₩31,544 | ₩31,269 | ₩31,544 | +0.77% | 132.2만 |
|---|
| 2026.01.13 | ₩31,114 | ₩31,296 | ₩30,833 | ₩31,269 | +0.50% | 126.6만 |
|---|
| 2026.01.12 | ₩31,088 | ₩31,249 | ₩31,007 | ₩31,074 | -0.04% | 49.8만 |
|---|
| 2026.01.09 | ₩30,980 | ₩31,195 | ₩30,980 | ₩31,021 | +0.13% | 66.4만 |
|---|
| 2026.01.08 | ₩30,632 | ₩31,101 | ₩30,632 | ₩30,994 | +1.18% | 67.9만 |
|---|
| 2026.01.07 | ₩31,128 | ₩31,182 | ₩30,726 | ₩30,726 | -1.29% | 69.9만 |
|---|
| 2026.01.06 | ₩30,632 | ₩31,054 | ₩30,632 | ₩30,980 | +1.14% | 72만 |
|---|
| 2026.01.05 | ₩30,726 | ₩30,873 | ₩30,464 | ₩30,739 | +0.04% | 81.9만 |
|---|
| 2026.01.02 | ₩30,712 | ₩30,874 | ₩30,484 | ₩30,766 | +0.17% | 58만 |
|---|
| 2025.12.31 | ₩30,980 | ₩30,980 | ₩30,712 | ₩30,713 | -0.86% | 65.6만 |
|---|
| 2025.12.30 | ₩30,954 | ₩30,992 | ₩30,853 | ₩30,960 | +0.02% | 50.8만 |
|---|
| 2025.12.29 | ₩30,927 | ₩30,967 | ₩30,813 | ₩30,900 | -0.09% | 49.4만 |
|---|
| 2025.12.26 | ₩30,699 | ₩30,833 | ₩30,675 | ₩30,806 | +0.35% | 35.4만 |
|---|
| 2025.12.24 | ₩30,605 | ₩30,833 | ₩30,605 | ₩30,793 | +0.61% | 29.8만 |
|---|
| 2025.12.23 | ₩30,632 | ₩30,632 | ₩30,471 | ₩30,578 | -0.18% | 60.3만 |
|---|
| 2025.12.22 | ₩30,404 | ₩30,658 | ₩30,370 | ₩30,612 | +0.68% | 64.4만 |
|---|
| 2025.12.19 | ₩30,524 | ₩30,671 | ₩30,457 | ₩30,471 | -0.18% | 77.1만 |
|---|
| 2025.12.18 | ₩30,994 | ₩30,994 | ₩30,585 | ₩30,605 | -1.25% | 112.8만 |
|---|
| 2025.12.17 | ₩30,618 | ₩30,899 | ₩30,618 | ₩30,779 | +0.53% | 69.3만 |
|---|
| 2025.12.16 | ₩30,927 | ₩30,974 | ₩30,591 | ₩30,625 | -0.98% | 71.6만 |
|---|
| 2025.12.15 | ₩31,396 | ₩31,443 | ₩31,202 | ₩31,430 | +0.11% | 54.3만 |
|---|
| 2025.12.12 | ₩31,369 | ₩31,503 | ₩31,148 | ₩31,235 | -0.43% | 72.1만 |
|---|
| 2025.12.11 | ₩31,222 | ₩31,383 | ₩31,141 | ₩31,242 | +0.06% | 72.7만 |
|---|
| 2025.12.10 | ₩31,101 | ₩31,342 | ₩31,101 | ₩31,135 | +0.11% | 74.8만 |
|---|
| 2025.12.09 | ₩31,329 | ₩31,490 | ₩31,027 | ₩31,047 | -0.90% | 96만 |
|---|
| 2025.12.08 | ₩31,396 | ₩31,450 | ₩31,168 | ₩31,195 | -0.64% | 102.2만 |
|---|
| 2025.12.05 | ₩31,396 | ₩31,544 | ₩31,356 | ₩31,403 | +0.02% | 69.2만 |
|---|
| 2025.12.04 | ₩31,450 | ₩31,651 | ₩31,399 | ₩31,436 | -0.04% | 80.2만 |
|---|
| 2025.12.03 | ₩31,463 | ₩31,617 | ₩31,369 | ₩31,517 | +0.17% | 63.3만 |
|---|
| 2025.12.02 | ₩31,691 | ₩31,691 | ₩31,377 | ₩31,490 | -0.63% | 77.2만 |
|---|
| 2025.12.01 | ₩31,691 | ₩31,758 | ₩31,557 | ₩31,584 | -0.34% | 52.4만 |
|---|
| 2025.11.28 | ₩31,798 | ₩32,026 | ₩31,785 | ₩31,933 | +0.42% | 29.8만 |
|---|
| 2025.11.26 | ₩31,597 | ₩31,993 | ₩31,597 | ₩31,812 | +0.68% | 46만 |
|---|
| 2025.11.25 | ₩31,530 | ₩31,825 | ₩31,530 | ₩31,651 | +0.38% | 70.8만 |
|---|
| 2025.11.24 | ₩31,463 | ₩31,470 | ₩31,202 | ₩31,436 | -0.09% | 101.6만 |
|---|
| 2025.11.21 | ₩31,074 | ₩31,503 | ₩31,047 | ₩31,396 | +1.04% | 170.2만 |
|---|
| 2025.11.20 | ₩31,316 | ₩31,409 | ₩30,967 | ₩30,980 | -1.07% | 87만 |
|---|
| 2025.11.19 | ₩31,369 | ₩31,396 | ₩30,994 | ₩31,088 | -0.90% | 80.4만 |
|---|
| 2025.11.18 | ₩31,195 | ₩31,423 | ₩31,141 | ₩31,356 | +0.52% | 90.5만 |
|---|
| 2025.11.17 | ₩31,530 | ₩31,530 | ₩31,121 | ₩31,195 | -1.06% | 78.8만 |
|---|
| 2025.11.14 | ₩31,369 | ₩31,463 | ₩31,215 | ₩31,423 | +0.17% | 52만 |
|---|
| 2025.11.13 | ₩31,611 | ₩31,658 | ₩31,262 | ₩31,302 | -0.98% | 68.3만 |
|---|
| 2025.11.12 | ₩31,839 | ₩31,919 | ₩31,671 | ₩31,691 | -0.46% | 50.5만 |
|---|
| 2025.11.11 | ₩31,772 | ₩31,973 | ₩31,745 | ₩31,959 | +0.59% | 49.5만 |
|---|
| 2025.11.10 | ₩31,651 | ₩31,756 | ₩31,450 | ₩31,611 | -0.13% | 70만 |
|---|
| 2025.11.07 | ₩31,249 | ₩31,684 | ₩31,249 | ₩31,684 | +1.39% | 62.1만 |
|---|
| 2025.11.06 | ₩31,235 | ₩31,369 | ₩31,161 | ₩31,175 | -0.19% | 71.1만 |
|---|
| 2025.11.05 | ₩31,396 | ₩31,403 | ₩31,155 | ₩31,316 | -0.26% | 53.9만 |
|---|
| 2025.11.04 | ₩31,195 | ₩31,322 | ₩31,108 | ₩31,275 | +0.26% | 52.4만 |
|---|
| 2025.11.03 | ₩31,047 | ₩31,249 | ₩30,779 | ₩31,222 | +0.56% | 76.3만 |
|---|
| 2025.10.31 | ₩31,007 | ₩31,342 | ₩30,873 | ₩31,222 | +0.69% | 61.5만 |
|---|
| 2025.10.30 | ₩30,980 | ₩31,342 | ₩30,980 | ₩31,128 | +0.48% | 71.2만 |
|---|
| 2025.10.29 | ₩31,517 | ₩31,637 | ₩30,900 | ₩31,007 | -1.62% | 53만 |
|---|
| 2025.10.28 | ₩32,241 | ₩32,241 | ₩31,711 | ₩31,718 | -1.62% | 74.7만 |
|---|
| 2025.10.27 | ₩32,321 | ₩32,415 | ₩32,187 | ₩32,402 | +0.25% | 44만 |
|---|
| 2025.10.24 | ₩32,415 | ₩32,496 | ₩32,308 | ₩32,308 | -0.33% | 34.9만 |
|---|
| 2025.10.23 | ₩32,362 | ₩32,382 | ₩31,973 | ₩32,214 | -0.46% | 48.4만 |
|---|
| 2025.10.22 | ₩32,228 | ₩32,348 | ₩32,120 | ₩32,308 | +0.25% | 42.8만 |
|---|
| 2025.10.21 | ₩32,281 | ₩32,375 | ₩32,120 | ₩32,147 | -0.42% | 36만 |
|---|
| 2025.10.20 | ₩32,161 | ₩32,308 | ₩32,053 | ₩32,281 | +0.38% | 26.5만 |
|---|
| 2025.10.17 | ₩31,812 | ₩32,047 | ₩31,678 | ₩32,006 | +0.61% | 41.2만 |
|---|
| 2025.10.16 | ₩31,919 | ₩32,053 | ₩31,705 | ₩31,798 | -0.38% | 46.2만 |
|---|
| 2025.10.15 | ₩31,570 | ₩31,986 | ₩31,570 | ₩31,906 | +1.06% | 29만 |
|---|
| 2025.10.14 | ₩31,074 | ₩31,470 | ₩31,074 | ₩31,436 | +1.17% | 27.1만 |
|---|
| 2025.10.13 | ₩31,007 | ₩31,163 | ₩30,913 | ₩31,141 | +0.43% | 17.8만 |
|---|
| 2025.10.10 | ₩31,342 | ₩31,423 | ₩30,927 | ₩30,940 | -1.28% | 52.2만 |
|---|