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 | ₩32,572 | ₩32,881 | ₩32,492 | ₩32,814 | +0.74% | 264.8만 |
| 2026.10.08 | ₩32,076 | ₩32,344 | ₩31,895 | ₩32,304 | +0.71% | 127.9만 |
| 2026.10.07 | ₩32,505 | ₩32,519 | ₩32,110 | ₩32,130 | -1.16% | 190만 |
| 2026.10.06 | ₩32,344 | ₩32,693 | ₩32,344 | ₩32,532 | +0.58% | 132.8만 |
| 2026.10.05 | ₩32,358 | ₩32,425 | ₩32,076 | ₩32,264 | -0.29% | 58.4만 |
| 2026.10.02 | ₩32,465 | ₩32,680 | ₩32,315 | ₩32,385 | -0.25% | 173.7만 |
| 2026.10.01 | ₩32,385 | ₩32,385 | ₩32,009 | ₩32,237 | -0.46% | 195.4만 |
| 2026.09.30 | ₩32,975 | ₩32,975 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,398 |
| -1.75% |
| 373.6만 |
| 2026.09.29 | ₩32,653 | ₩32,894 | ₩32,586 | ₩32,760 | +0.33% | 220.5만 |
|---|
| 2026.09.28 | ₩32,782 | ₩33,015 | ₩32,653 | ₩32,720 | -0.19% | 48.4만 |
|---|
| 2026.09.25 | ₩32,988 | ₩32,988 | ₩32,619 | ₩32,841 | -0.45% | 277.8만 |
|---|
| 2026.09.24 | ₩33,069 | ₩33,136 | ₩32,867 | ₩32,894 | -0.53% | 251.5만 |
|---|
| 2026.09.23 | ₩33,162 | ₩33,343 | ₩32,941 | ₩32,988 | -0.53% | 258.3만 |
|---|
| 2026.09.22 | ₩33,471 | ₩33,551 | ₩33,384 | ₩33,404 | -0.20% | 231.3만 |
|---|
| 2026.09.21 | ₩33,712 | ₩33,931 | ₩33,692 | ₩33,887 | +0.52% | 193.6만 |
|---|
| 2026.09.18 | ₩33,699 | ₩33,794 | ₩33,585 | ₩33,618 | -0.24% | 126.1만 |
|---|
| 2026.09.17 | ₩34,007 | ₩34,021 | ₩33,826 | ₩33,900 | -0.32% | 171.2만 |
|---|
| 2026.09.16 | ₩34,061 | ₩34,342 | ₩33,605 | ₩33,766 | -0.87% | 190.5만 |
|---|
| 2026.09.15 | ₩34,128 | ₩34,128 | ₩33,793 | ₩34,021 | -0.31% | 327.1만 |
|---|
| 2026.09.14 | ₩34,289 | ₩34,456 | ₩33,967 | ₩34,101 | -0.55% | 192.7만 |
|---|
| 2026.09.11 | ₩34,329 | ₩34,407 | ₩34,141 | ₩34,262 | -0.20% | 321.1만 |
|---|
| 2026.09.10 | ₩34,436 | ₩34,483 | ₩33,987 | ₩34,061 | -1.09% | 175만 |
|---|
| 2026.09.09 | ₩34,638 | ₩34,691 | ₩34,249 | ₩34,316 | -0.93% | 556.4만 |
|---|
| 2026.09.08 | ₩34,490 | ₩34,927 | ₩34,490 | ₩34,664 | +0.51% | 875.1만 |
|---|
| 2026.09.04 | ₩34,718 | ₩34,959 | ₩34,631 | ₩34,664 | -0.15% | 465.7만 |
|---|
| 2026.09.03 | ₩34,839 | ₩34,899 | ₩34,624 | ₩34,865 | +0.08% | 216.6만 |
|---|
| 2026.09.02 | ₩34,772 | ₩34,919 | ₩34,463 | ₩34,651 | -0.35% | 212.7만 |
|---|
| 2026.09.01 | ₩34,852 | ₩35,040 | ₩34,678 | ₩34,798 | -0.15% | 275.6만 |
|---|
| 2026.08.31 | ₩34,986 | ₩34,986 | ₩34,621 | ₩34,812 | -0.50% | 230.9만 |
|---|
| 2026.08.28 | ₩35,402 | ₩35,442 | ₩35,033 | ₩35,067 | -0.95% | 277.4만 |
|---|
| 2026.08.27 | ₩35,402 | ₩35,502 | ₩35,228 | ₩35,254 | -0.42% | 288.6만 |
|---|
| 2026.08.26 | ₩35,804 | ₩35,885 | ₩35,556 | ₩35,563 | -0.67% | 385.5만 |
|---|
| 2026.08.25 | ₩35,831 | ₩35,865 | ₩35,616 | ₩35,777 | -0.15% | 428.3만 |
|---|
| 2026.08.24 | ₩35,590 | ₩35,818 | ₩35,476 | ₩35,751 | +0.45% | 386.6만 |
|---|
| 2026.08.21 | ₩35,670 | ₩35,683 | ₩35,395 | ₩35,509 | -0.45% | 364.2만 |
|---|
| 2026.08.20 | ₩35,469 | ₩35,737 | ₩35,415 | ₩35,549 | +0.23% | 298.9만 |
|---|
| 2026.08.19 | ₩35,469 | ₩35,549 | ₩35,228 | ₩35,482 | +0.04% | 318.2만 |
|---|
| 2026.08.18 | ₩35,643 | ₩35,643 | ₩35,254 | ₩35,254 | -1.09% | 125만 |
|---|
| 2026.08.17 | ₩35,563 | ₩35,563 | ₩35,274 | ₩35,388 | -0.49% | 284.1만 |
|---|
| 2026.08.14 | ₩35,616 | ₩35,764 | ₩35,569 | ₩35,670 | +0.15% | 243만 |
|---|
| 2026.08.13 | ₩35,348 | ₩35,690 | ₩35,308 | ₩35,563 | +0.61% | 297.9만 |
|---|
| 2026.08.12 | ₩34,986 | ₩35,215 | ₩34,879 | ₩35,160 | +0.50% | 264.9만 |
|---|
| 2026.08.11 | ₩35,053 | ₩35,093 | ₩34,788 | ₩34,812 | -0.69% | 191.4만 |
|---|
| 2026.08.10 | ₩35,429 | ₩35,512 | ₩35,013 | ₩35,120 | -0.87% | 258.2만 |
|---|
| 2026.08.07 | ₩35,482 | ₩35,784 | ₩35,375 | ₩35,657 | +0.49% | 189.1만 |
|---|
| 2026.08.06 | ₩36,039 | ₩36,072 | ₩35,415 | ₩35,496 | -1.51% | 360.9만 |
|---|
| 2026.08.05 | ₩35,885 | ₩35,885 | ₩35,462 | ₩35,804 | -0.22% | 290.4만 |
|---|
| 2026.08.04 | ₩35,724 | ₩35,891 | ₩35,321 | ₩35,818 | +0.26% | 201.5만 |
|---|
| 2026.08.03 | ₩35,992 | ₩36,166 | ₩35,791 | ₩35,911 | -0.22% | 299.4만 |
|---|
| 2026.07.31 | ₩36,086 | ₩36,086 | ₩35,710 | ₩35,925 | -0.45% | 349.9만 |
|---|
| 2026.07.30 | ₩36,689 | ₩36,689 | ₩35,818 | ₩36,113 | -1.57% | 336.2만 |
|---|
| 2026.07.29 | ₩36,743 | ₩36,830 | ₩36,468 | ₩36,636 | -0.29% | 242.8만 |
|---|
| 2026.07.28 | ₩36,877 | ₩37,004 | ₩36,683 | ₩36,689 | -0.51% | 245.3만 |
|---|
| 2026.07.27 | ₩36,689 | ₩36,810 | ₩36,488 | ₩36,555 | -0.37% | 198.5만 |
|---|
| 2026.07.24 | ₩36,300 | ₩36,857 | ₩36,300 | ₩36,743 | +1.22% | 228.7만 |
|---|
| 2026.07.23 | ₩35,965 | ₩36,280 | ₩35,878 | ₩35,978 | +0.04% | 215.2만 |
|---|
| 2026.07.22 | ₩36,300 | ₩36,367 | ₩36,005 | ₩36,072 | -0.63% | 177.7만 |
|---|
| 2026.07.21 | ₩36,233 | ₩36,327 | ₩36,079 | ₩36,233 | 0.00% | 203만 |
|---|
| 2026.07.20 | ₩36,260 | ₩36,461 | ₩36,072 | ₩36,193 | -0.18% | 145.4만 |
|---|
| 2026.07.17 | ₩36,475 | ₩36,716 | ₩36,160 | ₩36,354 | -0.33% | 205.7만 |
|---|
| 2026.07.16 | ₩35,603 | ₩36,361 | ₩35,603 | ₩36,327 | +2.03% | 226.9만 |
|---|
| 2026.07.15 | ₩35,643 | ₩35,926 | ₩35,388 | ₩35,509 | -0.38% | 270.1만 |
|---|
| 2026.07.14 | ₩35,616 | ₩35,730 | ₩35,429 | ₩35,536 | -0.23% | 130.2만 |
|---|
| 2026.07.13 | ₩35,482 | ₩35,771 | ₩35,442 | ₩35,576 | +0.26% | 243.5만 |
|---|
| 2026.07.10 | ₩35,456 | ₩35,456 | ₩35,067 | ₩35,362 | -0.26% | 279.5만 |
|---|
| 2026.07.09 | ₩35,214 | ₩35,449 | ₩35,174 | ₩35,254 | +0.11% | 276.1만 |
|---|
| 2026.07.08 | ₩35,697 | ₩35,697 | ₩35,154 | ₩35,187 | -1.43% | 289.1만 |
|---|
| 2026.07.07 | ₩35,549 | ₩35,992 | ₩35,529 | ₩35,744 | +0.55% | 233.2만 |
|---|
| 2026.07.06 | ₩35,670 | ₩35,670 | ₩35,241 | ₩35,335 | -0.94% | 121.3만 |
|---|
| 2026.07.02 | ₩35,362 | ₩35,630 | ₩35,308 | ₩35,630 | +0.76% | 248.3만 |
|---|
| 2026.07.01 | ₩35,120 | ₩35,449 | ₩35,100 | ₩35,187 | +0.19% | 273.4만 |
|---|
| 2026.06.30 | ₩35,362 | ₩35,429 | ₩35,080 | ₩35,080 | -0.80% | 145.8만 |
|---|
| 2026.06.29 | ₩35,804 | ₩35,831 | ₩35,415 | ₩35,710 | -0.26% | 140.3만 |
|---|
| 2026.06.26 | ₩35,683 | ₩35,898 | ₩35,523 | ₩35,858 | +0.49% | 303.5만 |
|---|
| 2026.06.25 | ₩35,388 | ₩35,482 | ₩34,979 | ₩35,362 | -0.08% | 210.2만 |
|---|
| 2026.06.24 | ₩35,375 | ₩35,456 | ₩35,067 | ₩35,281 | -0.27% | 143.6만 |
|---|
| 2026.06.23 | ₩34,892 | ₩35,355 | ₩34,892 | ₩35,281 | +1.11% | 148.3만 |
|---|
| 2026.06.22 | ₩34,718 | ₩35,160 | ₩34,611 | ₩35,026 | +0.89% | 139.2만 |
|---|
| 2026.06.18 | ₩34,933 | ₩34,933 | ₩34,584 | ₩34,584 | -1.00% | 252.7만 |
|---|
| 2026.06.17 | ₩35,429 | ₩35,469 | ₩34,524 | ₩34,638 | -2.23% | 278.8만 |
|---|
| 2026.06.16 | ₩35,697 | ₩35,757 | ₩35,362 | ₩35,469 | -0.64% | 212.5만 |
|---|
| 2026.06.15 | ₩35,791 | ₩35,911 | ₩35,362 | ₩35,442 | -0.97% | 303.7만 |
|---|
| 2026.06.12 | ₩35,496 | ₩35,844 | ₩35,496 | ₩35,751 | +0.72% | 329.1만 |
|---|
| 2026.06.11 | ₩35,509 | ₩35,663 | ₩35,308 | ₩35,415 | -0.26% | 290.6만 |
|---|
| 2026.06.10 | ₩35,523 | ₩35,683 | ₩35,402 | ₩35,402 | -0.34% | 261.5만 |
|---|
| 2026.06.09 | ₩34,812 | ₩35,536 | ₩34,812 | ₩35,388 | +1.66% | 212.9만 |
|---|
| 2026.06.08 | ₩35,107 | ₩35,214 | ₩34,517 | ₩34,597 | -1.45% | 210.5만 |
|---|
| 2026.06.05 | ₩34,651 | ₩35,308 | ₩34,638 | ₩35,040 | +1.12% | 196.1만 |
|---|
| 2026.06.04 | ₩34,597 | ₩34,772 | ₩34,355 | ₩34,758 | +0.47% | 231.2만 |
|---|
| 2026.06.03 | ₩34,141 | ₩34,530 | ₩34,115 | ₩34,168 | +0.08% | 297.6만 |
|---|
| 2026.06.02 | ₩34,088 | ₩34,249 | ₩33,947 | ₩34,182 | +0.28% | 340만 |
|---|
| 2026.06.01 | ₩34,463 | ₩34,537 | ₩34,068 | ₩34,088 | -1.09% | 297.3만 |
|---|
| 2026.05.29 | ₩34,933 | ₩34,946 | ₩34,570 | ₩34,691 | -0.69% | 207.1만 |
|---|
| 2026.05.28 | ₩35,040 | ₩35,242 | ₩34,892 | ₩35,000 | -0.11% | 317.3만 |
|---|
| 2026.05.27 | ₩35,187 | ₩35,375 | ₩35,114 | ₩35,120 | -0.19% | 336.4만 |
|---|
| 2026.05.26 | ₩35,147 | ₩35,295 | ₩35,053 | ₩35,228 | +0.23% | 183.6만 |
|---|
| 2026.05.22 | ₩35,107 | ₩35,187 | ₩34,805 | ₩35,040 | -0.19% | 204.1만 |
|---|
| 2026.05.21 | ₩34,825 | ₩35,033 | ₩34,577 | ₩34,986 | +0.46% | 115.8만 |
|---|
| 2026.05.20 | ₩34,557 | ₩34,933 | ₩34,503 | ₩34,933 | +1.09% | 154.4만 |
|---|
| 2026.05.19 | ₩34,383 | ₩34,604 | ₩34,235 | ₩34,503 | +0.35% | 278.5만 |
|---|
| 2026.05.18 | ₩34,074 | ₩34,423 | ₩34,074 | ₩34,396 | +0.94% | 224.4만 |
|---|
| 2026.05.15 | ₩34,410 | ₩34,443 | ₩33,933 | ₩33,967 | -1.29% | 292.9만 |
|---|
| 2026.05.14 | ₩34,758 | ₩34,772 | ₩34,463 | ₩34,503 | -0.73% | 361.9만 |
|---|
| 2026.05.13 | ₩34,691 | ₩34,718 | ₩34,450 | ₩34,597 | -0.27% | 326.9만 |
|---|
| 2026.05.12 | ₩34,852 | ₩34,939 | ₩34,611 | ₩34,879 | +0.08% | 291.2만 |
|---|
| 2026.05.11 | ₩34,946 | ₩35,073 | ₩34,731 | ₩34,825 | -0.35% | 357.6만 |
|---|
| 2026.05.08 | ₩34,758 | ₩34,986 | ₩34,758 | ₩34,839 | +0.23% | 306.6만 |
|---|
| 2026.05.07 | ₩34,785 | ₩34,919 | ₩34,517 | ₩34,718 | -0.19% | 313만 |
|---|
| 2026.05.06 | ₩34,638 | ₩35,025 | ₩34,638 | ₩34,906 | +0.77% | 311.3만 |
|---|
| 2026.05.05 | ₩34,436 | ₩34,544 | ₩34,215 | ₩34,450 | +0.04% | 267.3만 |
|---|
| 2026.05.04 | ₩34,450 | ₩34,624 | ₩34,202 | ₩34,342 | -0.31% | 248.6만 |
|---|
| 2026.05.01 | ₩34,705 | ₩34,705 | ₩34,423 | ₩34,550 | -0.44% | 221.7만 |
|---|
| 2026.04.30 | ₩34,007 | ₩34,638 | ₩34,007 | ₩34,611 | +1.77% | 287.8만 |
|---|
| 2026.04.29 | ₩34,115 | ₩34,289 | ₩33,927 | ₩34,047 | -0.20% | 256만 |
|---|
| 2026.04.28 | ₩34,141 | ₩34,282 | ₩33,820 | ₩34,275 | +0.39% | 284.2만 |
|---|
| 2026.04.27 | ₩34,007 | ₩34,215 | ₩33,887 | ₩33,927 | -0.24% | 169.3만 |
|---|
| 2026.04.24 | ₩34,182 | ₩34,336 | ₩34,074 | ₩34,101 | -0.24% | 143.7만 |
|---|
| 2026.04.23 | ₩33,846 | ₩34,202 | ₩33,846 | ₩34,195 | +1.03% | 153.7만 |
|---|
| 2026.04.22 | ₩34,195 | ₩34,342 | ₩33,605 | ₩33,746 | -1.31% | 154.3만 |
|---|
| 2026.04.21 | ₩34,651 | ₩34,691 | ₩34,081 | ₩34,101 | -1.59% | 117.7만 |
|---|
| 2026.04.20 | ₩34,503 | ₩34,698 | ₩34,450 | ₩34,684 | +0.52% | 98.7만 |
|---|
| 2026.04.17 | ₩34,128 | ₩34,631 | ₩34,115 | ₩34,591 | +1.36% | 182.5만 |
|---|
| 2026.04.16 | ₩33,820 | ₩34,068 | ₩33,820 | ₩34,061 | +0.71% | 48.7만 |
|---|
| 2026.04.15 | ₩33,712 | ₩33,779 | ₩33,551 | ₩33,779 | +0.20% | 60.6만 |
|---|
| 2026.04.14 | ₩33,417 | ₩33,793 | ₩33,303 | ₩33,779 | +1.08% | 104.2만 |
|---|
| 2026.04.13 | ₩33,256 | ₩33,451 | ₩33,116 | ₩33,444 | +0.56% | 73.9만 |
|---|
| 2026.04.10 | ₩33,270 | ₩33,498 | ₩33,243 | ₩33,377 | +0.32% | 201.1만 |
|---|
| 2026.04.09 | ₩32,841 | ₩33,538 | ₩32,827 | ₩33,270 | +1.31% | 72.4만 |
|---|
| 2026.04.08 | ₩32,827 | ₩33,002 | ₩32,747 | ₩32,961 | +0.41% | 182.3만 |
|---|
| 2026.04.07 | ₩32,277 | ₩32,546 | ₩32,184 | ₩32,452 | +0.54% | 224만 |
|---|
| 2026.04.06 | ₩32,210 | ₩32,452 | ₩32,130 | ₩32,344 | +0.42% | 141.7만 |
|---|
| 2026.04.02 | ₩31,821 | ₩32,351 | ₩31,667 | ₩32,318 | +1.56% | 399.4만 |
|---|
| 2026.04.01 | ₩31,728 | ₩31,962 | ₩31,707 | ₩31,835 | +0.34% | 185.2만 |
|---|
| 2026.03.31 | ₩31,553 | ₩31,942 | ₩31,352 | ₩31,714 | +0.51% | 451.6만 |
|---|
| 2026.03.30 | ₩31,419 | ₩31,647 | ₩31,117 | ₩31,231 | -0.60% | 316.6만 |
|---|
| 2026.03.27 | ₩31,312 | ₩31,459 | ₩31,050 | ₩31,097 | -0.69% | 229.1만 |
|---|
| 2026.03.26 | ₩31,272 | ₩31,587 | ₩31,191 | ₩31,366 | +0.30% | 220.5만 |
|---|
| 2026.03.25 | ₩31,607 | ₩31,618 | ₩31,252 | ₩31,366 | -0.76% | 287.3만 |
|---|
| 2026.03.24 | ₩31,446 | ₩31,714 | ₩31,352 | ₩31,406 | -0.13% | 259.9만 |
|---|
| 2026.03.23 | ₩31,902 | ₩32,076 | ₩31,640 | ₩31,640 | -0.82% | 288.9만 |
|---|
| 2026.03.20 | ₩32,505 | ₩32,505 | ₩31,339 | ₩31,459 | -3.22% | 494.5만 |
|---|
| 2026.03.19 | ₩32,505 | ₩32,673 | ₩32,318 | ₩32,512 | +0.02% | 252.9만 |
|---|
| 2026.03.18 | ₩33,015 | ₩33,015 | ₩32,599 | ₩32,613 | -1.22% | 182.9만 |
|---|
| 2026.03.17 | ₩33,256 | ₩33,350 | ₩33,069 | ₩33,082 | -0.52% | 279.3만 |
|---|
| 2026.03.16 | ₩32,961 | ₩33,256 | ₩32,961 | ₩33,002 | +0.12% | 169.4만 |
|---|
| 2026.03.13 | ₩32,975 | ₩33,189 | ₩32,700 | ₩32,760 | -0.65% | 60.5만 |
|---|
| 2026.03.12 | ₩32,747 | ₩32,981 | ₩32,619 | ₩32,747 | 0.00% | 65.5만 |
|---|
| 2026.03.11 | ₩33,149 | ₩33,149 | ₩32,827 | ₩32,921 | -0.69% | 144.4만 |
|---|
| 2026.03.10 | ₩33,176 | ₩33,565 | ₩33,055 | ₩33,263 | +0.26% | 118.1만 |
|---|
| 2026.03.09 | ₩32,894 | ₩33,364 | ₩32,512 | ₩33,243 | +1.06% | 137만 |
|---|
| 2026.03.06 | ₩33,337 | ₩33,337 | ₩33,035 | ₩33,216 | -0.36% | 228.7만 |
|---|
| 2026.03.05 | ₩33,632 | ₩33,632 | ₩33,270 | ₩33,551 | -0.24% | 91.9만 |
|---|
| 2026.03.04 | ₩33,712 | ₩33,907 | ₩33,471 | ₩33,887 | +0.52% | 87.6만 |
|---|
| 2026.03.03 | ₩33,484 | ₩33,920 | ₩33,229 | ₩33,799 | +0.94% | 151.3만 |
|---|
| 2026.03.02 | ₩33,752 | ₩34,115 | ₩33,585 | ₩34,021 | +0.79% | 90.5만 |
|---|
| 2026.02.27 | ₩33,699 | ₩34,141 | ₩33,699 | ₩33,900 | +0.60% | 103.3만 |
|---|
| 2026.02.26 | ₩33,712 | ₩33,866 | ₩33,640 | ₩33,813 | +0.30% | 176.2만 |
|---|
| 2026.02.25 | ₩33,659 | ₩33,779 | ₩33,451 | ₩33,618 | -0.12% | 168.5만 |
|---|
| 2026.02.24 | ₩33,578 | ₩33,712 | ₩33,484 | ₩33,672 | +0.28% | 127.5만 |
|---|
| 2026.02.23 | ₩33,511 | ₩33,840 | ₩33,491 | ₩33,618 | +0.32% | 230.3만 |
|---|
| 2026.02.20 | ₩33,283 | ₩33,525 | ₩33,223 | ₩33,525 | +0.73% | 182.3만 |
|---|
| 2026.02.19 | ₩33,243 | ₩33,471 | ₩33,109 | ₩33,256 | +0.04% | 55.2만 |
|---|
| 2026.02.18 | ₩33,726 | ₩33,726 | ₩33,209 | ₩33,270 | -1.35% | 221.5만 |
|---|
| 2026.02.17 | ₩33,605 | ₩33,853 | ₩33,444 | ₩33,820 | +0.64% | 108.6만 |
|---|
| 2026.02.13 | ₩33,109 | ₩33,598 | ₩33,062 | ₩33,471 | +1.09% | 231.5만 |
|---|
| 2026.02.12 | ₩33,256 | ₩33,618 | ₩33,015 | ₩33,015 | -0.73% | 172.3만 |
|---|
| 2026.02.11 | ₩32,881 | ₩33,095 | ₩32,807 | ₩32,921 | +0.12% | 223.9만 |
|---|
| 2026.02.10 | ₩32,425 | ₩32,914 | ₩32,425 | ₩32,827 | +1.24% | 242.2만 |
|---|
| 2026.02.09 | ₩32,224 | ₩32,395 | ₩32,029 | ₩32,371 | +0.46% | 158.3만 |
|---|
| 2026.02.06 | ₩32,036 | ₩32,298 | ₩31,942 | ₩32,251 | +0.67% | 107.3만 |
|---|
| 2026.02.05 | ₩31,634 | ₩31,902 | ₩31,533 | ₩31,781 | +0.47% | 82.4만 |
|---|
| 2026.02.04 | ₩31,486 | ₩31,956 | ₩31,433 | ₩31,795 | +0.98% | 178만 |
|---|
| 2026.02.03 | ₩31,151 | ₩31,366 | ₩31,037 | ₩31,312 | +0.52% | 396.8만 |
|---|
| 2026.02.02 | ₩31,540 | ₩31,654 | ₩31,191 | ₩31,191 | -1.11% | 253.8만 |
|---|
| 2026.01.30 | ₩31,352 | ₩31,540 | ₩31,131 | ₩31,540 | +0.60% | 239.5만 |
|---|
| 2026.01.29 | ₩31,097 | ₩31,493 | ₩30,990 | ₩31,433 | +1.08% | 257.2만 |
|---|
| 2026.01.28 | ₩31,298 | ₩31,392 | ₩30,869 | ₩30,936 | -1.16% | 178만 |
|---|
| 2026.01.27 | ₩31,312 | ₩31,352 | ₩31,191 | ₩31,312 | 0.00% | 194.6만 |
|---|
| 2026.01.26 | ₩31,446 | ₩31,526 | ₩31,245 | ₩31,285 | -0.51% | 207.3만 |
|---|
| 2026.01.23 | ₩31,218 | ₩31,419 | ₩31,124 | ₩31,366 | +0.47% | 223.5만 |
|---|
| 2026.01.22 | ₩31,661 | ₩31,748 | ₩31,246 | ₩31,272 | -1.23% | 225.7만 |
|---|
| 2026.01.21 | ₩31,741 | ₩31,781 | ₩31,406 | ₩31,634 | -0.34% | 215.3만 |
|---|
| 2026.01.20 | ₩31,862 | ₩31,929 | ₩31,540 | ₩31,567 | -0.93% | 136.7만 |
|---|
| 2026.01.16 | ₩31,634 | ₩32,150 | ₩31,620 | ₩32,103 | +1.48% | 151.9만 |
|---|
| 2026.01.15 | ₩31,661 | ₩31,882 | ₩31,580 | ₩31,714 | +0.17% | 192만 |
|---|
| 2026.01.14 | ₩31,298 | ₩31,540 | ₩31,265 | ₩31,540 | +0.77% | 132.2만 |
|---|
| 2026.01.13 | ₩31,111 | ₩31,292 | ₩30,829 | ₩31,265 | +0.50% | 126.6만 |
|---|
| 2026.01.12 | ₩31,084 | ₩31,245 | ₩31,003 | ₩31,071 | -0.04% | 49.8만 |
|---|
| 2026.01.09 | ₩30,977 | ₩31,191 | ₩30,977 | ₩31,017 | +0.13% | 66.4만 |
|---|
| 2026.01.08 | ₩30,628 | ₩31,097 | ₩30,628 | ₩30,990 | +1.18% | 67.9만 |
|---|
| 2026.01.07 | ₩31,124 | ₩31,178 | ₩30,722 | ₩30,722 | -1.29% | 69.9만 |
|---|
| 2026.01.06 | ₩30,628 | ₩31,050 | ₩30,628 | ₩30,977 | +1.14% | 72만 |
|---|
| 2026.01.05 | ₩30,722 | ₩30,869 | ₩30,460 | ₩30,735 | +0.04% | 81.9만 |
|---|
| 2026.01.02 | ₩30,708 | ₩30,871 | ₩30,480 | ₩30,762 | +0.17% | 58만 |
|---|
| 2025.12.31 | ₩30,977 | ₩30,977 | ₩30,708 | ₩30,710 | -0.86% | 65.6만 |
|---|
| 2025.12.30 | ₩30,950 | ₩30,989 | ₩30,849 | ₩30,957 | +0.02% | 50.8만 |
|---|
| 2025.12.29 | ₩30,923 | ₩30,963 | ₩30,809 | ₩30,896 | -0.09% | 49.4만 |
|---|
| 2025.12.26 | ₩30,695 | ₩30,829 | ₩30,671 | ₩30,802 | +0.35% | 35.4만 |
|---|
| 2025.12.24 | ₩30,601 | ₩30,829 | ₩30,601 | ₩30,789 | +0.61% | 29.8만 |
|---|
| 2025.12.23 | ₩30,628 | ₩30,628 | ₩30,467 | ₩30,574 | -0.18% | 60.3만 |
|---|
| 2025.12.22 | ₩30,400 | ₩30,655 | ₩30,366 | ₩30,608 | +0.68% | 64.4만 |
|---|
| 2025.12.19 | ₩30,521 | ₩30,667 | ₩30,454 | ₩30,467 | -0.18% | 77.1만 |
|---|
| 2025.12.18 | ₩30,990 | ₩30,990 | ₩30,581 | ₩30,601 | -1.25% | 112.8만 |
|---|
| 2025.12.17 | ₩30,615 | ₩30,895 | ₩30,615 | ₩30,775 | +0.53% | 69.3만 |
|---|
| 2025.12.16 | ₩30,923 | ₩30,970 | ₩30,588 | ₩30,621 | -0.98% | 71.6만 |
|---|
| 2025.12.15 | ₩31,392 | ₩31,439 | ₩31,198 | ₩31,426 | +0.11% | 54.3만 |
|---|
| 2025.12.12 | ₩31,366 | ₩31,500 | ₩31,144 | ₩31,231 | -0.43% | 72.1만 |
|---|
| 2025.12.11 | ₩31,218 | ₩31,379 | ₩31,138 | ₩31,238 | +0.06% | 72.7만 |
|---|
| 2025.12.10 | ₩31,097 | ₩31,339 | ₩31,097 | ₩31,131 | +0.11% | 74.8만 |
|---|
| 2025.12.09 | ₩31,325 | ₩31,486 | ₩31,024 | ₩31,044 | -0.90% | 96만 |
|---|
| 2025.12.08 | ₩31,392 | ₩31,446 | ₩31,164 | ₩31,191 | -0.64% | 102.2만 |
|---|
| 2025.12.05 | ₩31,392 | ₩31,540 | ₩31,352 | ₩31,399 | +0.02% | 69.2만 |
|---|
| 2025.12.04 | ₩31,446 | ₩31,647 | ₩31,395 | ₩31,433 | -0.04% | 80.2만 |
|---|
| 2025.12.03 | ₩31,459 | ₩31,614 | ₩31,366 | ₩31,513 | +0.17% | 63.3만 |
|---|
| 2025.12.02 | ₩31,687 | ₩31,687 | ₩31,374 | ₩31,486 | -0.63% | 77.2만 |
|---|
| 2025.12.01 | ₩31,687 | ₩31,754 | ₩31,553 | ₩31,580 | -0.34% | 52.4만 |
|---|
| 2025.11.28 | ₩31,795 | ₩32,023 | ₩31,781 | ₩31,929 | +0.42% | 29.8만 |
|---|
| 2025.11.26 | ₩31,593 | ₩31,989 | ₩31,593 | ₩31,808 | +0.68% | 46만 |
|---|
| 2025.11.25 | ₩31,526 | ₩31,821 | ₩31,526 | ₩31,647 | +0.38% | 70.8만 |
|---|
| 2025.11.24 | ₩31,459 | ₩31,466 | ₩31,198 | ₩31,433 | -0.09% | 101.6만 |
|---|
| 2025.11.21 | ₩31,071 | ₩31,500 | ₩31,044 | ₩31,392 | +1.04% | 170.2만 |
|---|
| 2025.11.20 | ₩31,312 | ₩31,406 | ₩30,963 | ₩30,977 | -1.07% | 87만 |
|---|
| 2025.11.19 | ₩31,366 | ₩31,392 | ₩30,990 | ₩31,084 | -0.90% | 80.4만 |
|---|
| 2025.11.18 | ₩31,191 | ₩31,419 | ₩31,138 | ₩31,352 | +0.52% | 90.5만 |
|---|
| 2025.11.17 | ₩31,526 | ₩31,526 | ₩31,117 | ₩31,191 | -1.06% | 78.8만 |
|---|
| 2025.11.14 | ₩31,366 | ₩31,459 | ₩31,211 | ₩31,419 | +0.17% | 52만 |
|---|
| 2025.11.13 | ₩31,607 | ₩31,654 | ₩31,258 | ₩31,298 | -0.98% | 68.3만 |
|---|
| 2025.11.12 | ₩31,835 | ₩31,915 | ₩31,667 | ₩31,687 | -0.46% | 50.5만 |
|---|
| 2025.11.11 | ₩31,768 | ₩31,969 | ₩31,741 | ₩31,956 | +0.59% | 49.5만 |
|---|
| 2025.11.10 | ₩31,647 | ₩31,752 | ₩31,446 | ₩31,607 | -0.13% | 70만 |
|---|
| 2025.11.07 | ₩31,245 | ₩31,681 | ₩31,245 | ₩31,681 | +1.39% | 62.1만 |
|---|
| 2025.11.06 | ₩31,231 | ₩31,366 | ₩31,158 | ₩31,171 | -0.19% | 71.1만 |
|---|
| 2025.11.05 | ₩31,392 | ₩31,399 | ₩31,151 | ₩31,312 | -0.26% | 53.9만 |
|---|
| 2025.11.04 | ₩31,191 | ₩31,319 | ₩31,104 | ₩31,272 | +0.26% | 52.4만 |
|---|
| 2025.11.03 | ₩31,044 | ₩31,245 | ₩30,775 | ₩31,218 | +0.56% | 76.3만 |
|---|
| 2025.10.31 | ₩31,003 | ₩31,339 | ₩30,869 | ₩31,218 | +0.69% | 61.5만 |
|---|
| 2025.10.30 | ₩30,977 | ₩31,339 | ₩30,977 | ₩31,124 | +0.48% | 71.2만 |
|---|
| 2025.10.29 | ₩31,513 | ₩31,634 | ₩30,896 | ₩31,003 | -1.62% | 53만 |
|---|
| 2025.10.28 | ₩32,237 | ₩32,237 | ₩31,707 | ₩31,714 | -1.62% | 74.7만 |
|---|
| 2025.10.27 | ₩32,318 | ₩32,411 | ₩32,184 | ₩32,398 | +0.25% | 44만 |
|---|
| 2025.10.24 | ₩32,411 | ₩32,492 | ₩32,304 | ₩32,304 | -0.33% | 34.9만 |
|---|
| 2025.10.23 | ₩32,358 | ₩32,378 | ₩31,969 | ₩32,210 | -0.46% | 48.4만 |
|---|
| 2025.10.22 | ₩32,224 | ₩32,344 | ₩32,116 | ₩32,304 | +0.25% | 42.8만 |
|---|
| 2025.10.21 | ₩32,277 | ₩32,371 | ₩32,116 | ₩32,143 | -0.42% | 36만 |
|---|
| 2025.10.20 | ₩32,157 | ₩32,304 | ₩32,049 | ₩32,277 | +0.38% | 26.5만 |
|---|
| 2025.10.17 | ₩31,808 | ₩32,043 | ₩31,674 | ₩32,002 | +0.61% | 41.2만 |
|---|
| 2025.10.16 | ₩31,915 | ₩32,049 | ₩31,701 | ₩31,795 | -0.38% | 46.2만 |
|---|
| 2025.10.15 | ₩31,567 | ₩31,982 | ₩31,567 | ₩31,902 | +1.06% | 29만 |
|---|
| 2025.10.14 | ₩31,071 | ₩31,466 | ₩31,071 | ₩31,433 | +1.17% | 27.1만 |
|---|
| 2025.10.13 | ₩31,003 | ₩31,159 | ₩30,910 | ₩31,138 | +0.43% | 17.8만 |
|---|
| 2025.10.10 | ₩31,339 | ₩31,419 | ₩30,923 | ₩30,936 | -1.28% | 52.2만 |
|---|