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 | ₩32,575 | ₩32,883 | ₩32,494 | ₩32,816 | +0.74% | 264.8만 |
| 2026.10.08 | ₩32,078 | ₩32,347 | ₩31,897 | ₩32,306 | +0.71% | 127.9만 |
| 2026.10.07 | ₩32,508 | ₩32,521 | ₩32,112 | ₩32,132 | -1.16% | 190만 |
| 2026.10.06 | ₩32,347 | ₩32,695 | ₩32,347 | ₩32,534 | +0.58% | 132.8만 |
| 2026.10.05 | ₩32,360 | ₩32,427 | ₩32,078 | ₩32,266 | -0.29% | 58.4만 |
| 2026.10.02 | ₩32,467 | ₩32,682 | ₩32,317 | ₩32,387 | -0.25% | 173.7만 |
| 2026.10.01 | ₩32,387 | ₩32,387 | ₩32,011 | ₩32,239 | -0.46% | 195.4만 |
| 2026.09.30 | ₩32,977 | ₩32,977 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,400 |
| -1.75% |
| 373.6만 |
| 2026.09.29 | ₩32,655 | ₩32,896 | ₩32,588 | ₩32,762 | +0.33% | 220.5만 |
|---|
| 2026.09.28 | ₩32,784 | ₩33,017 | ₩32,655 | ₩32,722 | -0.19% | 48.4만 |
|---|
| 2026.09.25 | ₩32,990 | ₩32,990 | ₩32,622 | ₩32,843 | -0.45% | 277.8만 |
|---|
| 2026.09.24 | ₩33,071 | ₩33,138 | ₩32,870 | ₩32,896 | -0.53% | 251.5만 |
|---|
| 2026.09.23 | ₩33,165 | ₩33,346 | ₩32,943 | ₩32,990 | -0.53% | 258.3만 |
|---|
| 2026.09.22 | ₩33,473 | ₩33,554 | ₩33,386 | ₩33,406 | -0.20% | 231.3만 |
|---|
| 2026.09.21 | ₩33,714 | ₩33,933 | ₩33,694 | ₩33,889 | +0.52% | 193.6만 |
|---|
| 2026.09.18 | ₩33,701 | ₩33,796 | ₩33,587 | ₩33,621 | -0.24% | 126.1만 |
|---|
| 2026.09.17 | ₩34,010 | ₩34,023 | ₩33,828 | ₩33,902 | -0.32% | 171.2만 |
|---|
| 2026.09.16 | ₩34,063 | ₩34,345 | ₩33,607 | ₩33,768 | -0.87% | 190.5만 |
|---|
| 2026.09.15 | ₩34,130 | ₩34,130 | ₩33,795 | ₩34,023 | -0.31% | 327.1만 |
|---|
| 2026.09.14 | ₩34,291 | ₩34,459 | ₩33,969 | ₩34,103 | -0.55% | 192.7만 |
|---|
| 2026.09.11 | ₩34,331 | ₩34,409 | ₩34,144 | ₩34,264 | -0.20% | 321.1만 |
|---|
| 2026.09.10 | ₩34,439 | ₩34,486 | ₩33,989 | ₩34,063 | -1.09% | 175만 |
|---|
| 2026.09.09 | ₩34,640 | ₩34,693 | ₩34,251 | ₩34,318 | -0.93% | 556.4만 |
|---|
| 2026.09.08 | ₩34,492 | ₩34,930 | ₩34,492 | ₩34,667 | +0.51% | 875.1만 |
|---|
| 2026.09.04 | ₩34,720 | ₩34,962 | ₩34,633 | ₩34,667 | -0.15% | 465.7만 |
|---|
| 2026.09.03 | ₩34,841 | ₩34,901 | ₩34,626 | ₩34,868 | +0.08% | 216.6만 |
|---|
| 2026.09.02 | ₩34,774 | ₩34,921 | ₩34,466 | ₩34,653 | -0.35% | 212.7만 |
|---|
| 2026.09.01 | ₩34,854 | ₩35,042 | ₩34,680 | ₩34,801 | -0.15% | 275.6만 |
|---|
| 2026.08.31 | ₩34,989 | ₩34,989 | ₩34,624 | ₩34,814 | -0.50% | 230.9만 |
|---|
| 2026.08.28 | ₩35,404 | ₩35,444 | ₩35,035 | ₩35,069 | -0.95% | 277.4만 |
|---|
| 2026.08.27 | ₩35,404 | ₩35,505 | ₩35,230 | ₩35,257 | -0.42% | 288.6만 |
|---|
| 2026.08.26 | ₩35,807 | ₩35,887 | ₩35,558 | ₩35,565 | -0.67% | 385.5만 |
|---|
| 2026.08.25 | ₩35,833 | ₩35,867 | ₩35,619 | ₩35,780 | -0.15% | 428.3만 |
|---|
| 2026.08.24 | ₩35,592 | ₩35,820 | ₩35,478 | ₩35,753 | +0.45% | 386.6만 |
|---|
| 2026.08.21 | ₩35,672 | ₩35,686 | ₩35,398 | ₩35,512 | -0.45% | 364.2만 |
|---|
| 2026.08.20 | ₩35,471 | ₩35,740 | ₩35,418 | ₩35,552 | +0.23% | 298.9만 |
|---|
| 2026.08.19 | ₩35,471 | ₩35,552 | ₩35,230 | ₩35,485 | +0.04% | 318.2만 |
|---|
| 2026.08.18 | ₩35,646 | ₩35,646 | ₩35,257 | ₩35,257 | -1.09% | 125만 |
|---|
| 2026.08.17 | ₩35,565 | ₩35,565 | ₩35,277 | ₩35,391 | -0.49% | 284.1만 |
|---|
| 2026.08.14 | ₩35,619 | ₩35,766 | ₩35,572 | ₩35,672 | +0.15% | 243만 |
|---|
| 2026.08.13 | ₩35,351 | ₩35,693 | ₩35,310 | ₩35,565 | +0.61% | 297.9만 |
|---|
| 2026.08.12 | ₩34,989 | ₩35,218 | ₩34,881 | ₩35,163 | +0.50% | 264.9만 |
|---|
| 2026.08.11 | ₩35,056 | ₩35,096 | ₩34,790 | ₩34,814 | -0.69% | 191.4만 |
|---|
| 2026.08.10 | ₩35,431 | ₩35,514 | ₩35,015 | ₩35,123 | -0.87% | 258.2만 |
|---|
| 2026.08.07 | ₩35,485 | ₩35,786 | ₩35,377 | ₩35,659 | +0.49% | 189.1만 |
|---|
| 2026.08.06 | ₩36,041 | ₩36,075 | ₩35,418 | ₩35,498 | -1.51% | 360.9만 |
|---|
| 2026.08.05 | ₩35,887 | ₩35,887 | ₩35,465 | ₩35,807 | -0.22% | 290.4만 |
|---|
| 2026.08.04 | ₩35,726 | ₩35,894 | ₩35,324 | ₩35,820 | +0.26% | 201.5만 |
|---|
| 2026.08.03 | ₩35,994 | ₩36,169 | ₩35,793 | ₩35,914 | -0.22% | 299.4만 |
|---|
| 2026.07.31 | ₩36,088 | ₩36,088 | ₩35,713 | ₩35,927 | -0.45% | 349.9만 |
|---|
| 2026.07.30 | ₩36,692 | ₩36,692 | ₩35,820 | ₩36,115 | -1.57% | 336.2만 |
|---|
| 2026.07.29 | ₩36,745 | ₩36,832 | ₩36,470 | ₩36,638 | -0.29% | 242.8만 |
|---|
| 2026.07.28 | ₩36,879 | ₩37,007 | ₩36,685 | ₩36,692 | -0.51% | 245.3만 |
|---|
| 2026.07.27 | ₩36,692 | ₩36,812 | ₩36,491 | ₩36,558 | -0.37% | 198.5만 |
|---|
| 2026.07.24 | ₩36,303 | ₩36,859 | ₩36,303 | ₩36,745 | +1.22% | 228.7만 |
|---|
| 2026.07.23 | ₩35,967 | ₩36,283 | ₩35,880 | ₩35,981 | +0.04% | 215.2만 |
|---|
| 2026.07.22 | ₩36,303 | ₩36,370 | ₩36,008 | ₩36,075 | -0.63% | 177.7만 |
|---|
| 2026.07.21 | ₩36,236 | ₩36,330 | ₩36,081 | ₩36,236 | 0.00% | 203만 |
|---|
| 2026.07.20 | ₩36,263 | ₩36,464 | ₩36,075 | ₩36,195 | -0.18% | 145.4만 |
|---|
| 2026.07.17 | ₩36,477 | ₩36,718 | ₩36,162 | ₩36,356 | -0.33% | 205.7만 |
|---|
| 2026.07.16 | ₩35,605 | ₩36,363 | ₩35,605 | ₩36,330 | +2.03% | 226.9만 |
|---|
| 2026.07.15 | ₩35,646 | ₩35,929 | ₩35,391 | ₩35,512 | -0.38% | 270.1만 |
|---|
| 2026.07.14 | ₩35,619 | ₩35,733 | ₩35,431 | ₩35,538 | -0.23% | 130.2만 |
|---|
| 2026.07.13 | ₩35,485 | ₩35,773 | ₩35,444 | ₩35,579 | +0.26% | 243.5만 |
|---|
| 2026.07.10 | ₩35,458 | ₩35,458 | ₩35,069 | ₩35,364 | -0.26% | 279.5만 |
|---|
| 2026.07.09 | ₩35,216 | ₩35,451 | ₩35,176 | ₩35,257 | +0.11% | 276.1만 |
|---|
| 2026.07.08 | ₩35,699 | ₩35,699 | ₩35,156 | ₩35,190 | -1.43% | 289.1만 |
|---|
| 2026.07.07 | ₩35,552 | ₩35,994 | ₩35,532 | ₩35,746 | +0.55% | 233.2만 |
|---|
| 2026.07.06 | ₩35,672 | ₩35,672 | ₩35,243 | ₩35,337 | -0.94% | 121.3만 |
|---|
| 2026.07.02 | ₩35,364 | ₩35,632 | ₩35,310 | ₩35,632 | +0.76% | 248.3만 |
|---|
| 2026.07.01 | ₩35,123 | ₩35,451 | ₩35,103 | ₩35,190 | +0.19% | 273.4만 |
|---|
| 2026.06.30 | ₩35,364 | ₩35,431 | ₩35,082 | ₩35,082 | -0.80% | 145.8만 |
|---|
| 2026.06.29 | ₩35,807 | ₩35,833 | ₩35,418 | ₩35,713 | -0.26% | 140.3만 |
|---|
| 2026.06.26 | ₩35,686 | ₩35,900 | ₩35,525 | ₩35,860 | +0.49% | 303.5만 |
|---|
| 2026.06.25 | ₩35,391 | ₩35,485 | ₩34,982 | ₩35,364 | -0.08% | 210.2만 |
|---|
| 2026.06.24 | ₩35,377 | ₩35,458 | ₩35,069 | ₩35,284 | -0.27% | 143.6만 |
|---|
| 2026.06.23 | ₩34,895 | ₩35,357 | ₩34,895 | ₩35,284 | +1.11% | 148.3만 |
|---|
| 2026.06.22 | ₩34,720 | ₩35,163 | ₩34,613 | ₩35,029 | +0.89% | 139.2만 |
|---|
| 2026.06.18 | ₩34,935 | ₩34,935 | ₩34,586 | ₩34,586 | -1.00% | 252.7만 |
|---|
| 2026.06.17 | ₩35,431 | ₩35,471 | ₩34,526 | ₩34,640 | -2.23% | 278.8만 |
|---|
| 2026.06.16 | ₩35,699 | ₩35,760 | ₩35,364 | ₩35,471 | -0.64% | 212.5만 |
|---|
| 2026.06.15 | ₩35,793 | ₩35,914 | ₩35,364 | ₩35,444 | -0.97% | 303.7만 |
|---|
| 2026.06.12 | ₩35,498 | ₩35,847 | ₩35,498 | ₩35,753 | +0.72% | 329.1만 |
|---|
| 2026.06.11 | ₩35,512 | ₩35,666 | ₩35,310 | ₩35,418 | -0.26% | 290.6만 |
|---|
| 2026.06.10 | ₩35,525 | ₩35,686 | ₩35,404 | ₩35,404 | -0.34% | 261.5만 |
|---|
| 2026.06.09 | ₩34,814 | ₩35,538 | ₩34,814 | ₩35,391 | +1.66% | 212.9만 |
|---|
| 2026.06.08 | ₩35,109 | ₩35,216 | ₩34,519 | ₩34,600 | -1.45% | 210.5만 |
|---|
| 2026.06.05 | ₩34,653 | ₩35,310 | ₩34,640 | ₩35,042 | +1.12% | 196.1만 |
|---|
| 2026.06.04 | ₩34,600 | ₩34,774 | ₩34,357 | ₩34,761 | +0.47% | 231.2만 |
|---|
| 2026.06.03 | ₩34,144 | ₩34,533 | ₩34,117 | ₩34,170 | +0.08% | 297.6만 |
|---|
| 2026.06.02 | ₩34,090 | ₩34,251 | ₩33,949 | ₩34,184 | +0.28% | 340만 |
|---|
| 2026.06.01 | ₩34,466 | ₩34,539 | ₩34,070 | ₩34,090 | -1.09% | 297.3만 |
|---|
| 2026.05.29 | ₩34,935 | ₩34,948 | ₩34,573 | ₩34,693 | -0.69% | 207.1만 |
|---|
| 2026.05.28 | ₩35,042 | ₩35,245 | ₩34,895 | ₩35,002 | -0.11% | 317.3만 |
|---|
| 2026.05.27 | ₩35,190 | ₩35,377 | ₩35,116 | ₩35,123 | -0.19% | 336.4만 |
|---|
| 2026.05.26 | ₩35,149 | ₩35,297 | ₩35,056 | ₩35,230 | +0.23% | 183.6만 |
|---|
| 2026.05.22 | ₩35,109 | ₩35,190 | ₩34,807 | ₩35,042 | -0.19% | 204.1만 |
|---|
| 2026.05.21 | ₩34,828 | ₩35,035 | ₩34,579 | ₩34,989 | +0.46% | 115.8만 |
|---|
| 2026.05.20 | ₩34,559 | ₩34,935 | ₩34,506 | ₩34,935 | +1.09% | 154.4만 |
|---|
| 2026.05.19 | ₩34,385 | ₩34,606 | ₩34,238 | ₩34,506 | +0.35% | 278.5만 |
|---|
| 2026.05.18 | ₩34,077 | ₩34,425 | ₩34,077 | ₩34,398 | +0.94% | 224.4만 |
|---|
| 2026.05.15 | ₩34,412 | ₩34,445 | ₩33,936 | ₩33,969 | -1.29% | 292.9만 |
|---|
| 2026.05.14 | ₩34,761 | ₩34,774 | ₩34,466 | ₩34,506 | -0.73% | 361.9만 |
|---|
| 2026.05.13 | ₩34,693 | ₩34,720 | ₩34,452 | ₩34,600 | -0.27% | 326.9만 |
|---|
| 2026.05.12 | ₩34,854 | ₩34,942 | ₩34,613 | ₩34,881 | +0.08% | 291.2만 |
|---|
| 2026.05.11 | ₩34,948 | ₩35,076 | ₩34,734 | ₩34,828 | -0.35% | 357.6만 |
|---|
| 2026.05.08 | ₩34,761 | ₩34,989 | ₩34,761 | ₩34,841 | +0.23% | 306.6만 |
|---|
| 2026.05.07 | ₩34,787 | ₩34,921 | ₩34,519 | ₩34,720 | -0.19% | 313만 |
|---|
| 2026.05.06 | ₩34,640 | ₩35,027 | ₩34,640 | ₩34,908 | +0.77% | 311.3만 |
|---|
| 2026.05.05 | ₩34,439 | ₩34,546 | ₩34,217 | ₩34,452 | +0.04% | 267.3만 |
|---|
| 2026.05.04 | ₩34,452 | ₩34,626 | ₩34,204 | ₩34,345 | -0.31% | 248.6만 |
|---|
| 2026.05.01 | ₩34,707 | ₩34,707 | ₩34,425 | ₩34,553 | -0.44% | 221.7만 |
|---|
| 2026.04.30 | ₩34,010 | ₩34,640 | ₩34,010 | ₩34,613 | +1.77% | 287.8만 |
|---|
| 2026.04.29 | ₩34,117 | ₩34,291 | ₩33,929 | ₩34,050 | -0.20% | 256만 |
|---|
| 2026.04.28 | ₩34,144 | ₩34,284 | ₩33,822 | ₩34,278 | +0.39% | 284.2만 |
|---|
| 2026.04.27 | ₩34,010 | ₩34,217 | ₩33,889 | ₩33,929 | -0.24% | 169.3만 |
|---|
| 2026.04.24 | ₩34,184 | ₩34,338 | ₩34,077 | ₩34,103 | -0.24% | 143.7만 |
|---|
| 2026.04.23 | ₩33,849 | ₩34,204 | ₩33,849 | ₩34,197 | +1.03% | 153.7만 |
|---|
| 2026.04.22 | ₩34,197 | ₩34,345 | ₩33,607 | ₩33,748 | -1.31% | 154.3만 |
|---|
| 2026.04.21 | ₩34,653 | ₩34,693 | ₩34,083 | ₩34,103 | -1.59% | 117.7만 |
|---|
| 2026.04.20 | ₩34,506 | ₩34,700 | ₩34,452 | ₩34,687 | +0.52% | 98.7만 |
|---|
| 2026.04.17 | ₩34,130 | ₩34,633 | ₩34,117 | ₩34,593 | +1.36% | 182.5만 |
|---|
| 2026.04.16 | ₩33,822 | ₩34,070 | ₩33,822 | ₩34,063 | +0.71% | 48.7만 |
|---|
| 2026.04.15 | ₩33,714 | ₩33,782 | ₩33,554 | ₩33,782 | +0.20% | 60.6만 |
|---|
| 2026.04.14 | ₩33,419 | ₩33,795 | ₩33,305 | ₩33,782 | +1.08% | 104.2만 |
|---|
| 2026.04.13 | ₩33,259 | ₩33,453 | ₩33,118 | ₩33,446 | +0.56% | 73.9만 |
|---|
| 2026.04.10 | ₩33,272 | ₩33,500 | ₩33,245 | ₩33,379 | +0.32% | 201.1만 |
|---|
| 2026.04.09 | ₩32,843 | ₩33,540 | ₩32,829 | ₩33,272 | +1.31% | 72.4만 |
|---|
| 2026.04.08 | ₩32,829 | ₩33,004 | ₩32,749 | ₩32,964 | +0.41% | 182.3만 |
|---|
| 2026.04.07 | ₩32,280 | ₩32,548 | ₩32,186 | ₩32,454 | +0.54% | 224만 |
|---|
| 2026.04.06 | ₩32,213 | ₩32,454 | ₩32,132 | ₩32,347 | +0.42% | 141.7만 |
|---|
| 2026.04.02 | ₩31,824 | ₩32,353 | ₩31,669 | ₩32,320 | +1.56% | 399.4만 |
|---|
| 2026.04.01 | ₩31,730 | ₩31,964 | ₩31,710 | ₩31,837 | +0.34% | 185.2만 |
|---|
| 2026.03.31 | ₩31,555 | ₩31,944 | ₩31,354 | ₩31,716 | +0.51% | 451.6만 |
|---|
| 2026.03.30 | ₩31,421 | ₩31,649 | ₩31,120 | ₩31,234 | -0.60% | 316.6만 |
|---|
| 2026.03.27 | ₩31,314 | ₩31,462 | ₩31,052 | ₩31,099 | -0.69% | 229.1만 |
|---|
| 2026.03.26 | ₩31,274 | ₩31,589 | ₩31,193 | ₩31,368 | +0.30% | 220.5만 |
|---|
| 2026.03.25 | ₩31,609 | ₩31,620 | ₩31,254 | ₩31,368 | -0.76% | 287.3만 |
|---|
| 2026.03.24 | ₩31,448 | ₩31,716 | ₩31,354 | ₩31,408 | -0.13% | 259.9만 |
|---|
| 2026.03.23 | ₩31,904 | ₩32,078 | ₩31,643 | ₩31,643 | -0.82% | 288.9만 |
|---|
| 2026.03.20 | ₩32,508 | ₩32,508 | ₩31,341 | ₩31,462 | -3.22% | 494.5만 |
|---|
| 2026.03.19 | ₩32,508 | ₩32,675 | ₩32,320 | ₩32,514 | +0.02% | 252.9만 |
|---|
| 2026.03.18 | ₩33,017 | ₩33,017 | ₩32,601 | ₩32,615 | -1.22% | 182.9만 |
|---|
| 2026.03.17 | ₩33,259 | ₩33,352 | ₩33,071 | ₩33,084 | -0.52% | 279.3만 |
|---|
| 2026.03.16 | ₩32,964 | ₩33,259 | ₩32,964 | ₩33,004 | +0.12% | 169.4만 |
|---|
| 2026.03.13 | ₩32,977 | ₩33,191 | ₩32,702 | ₩32,762 | -0.65% | 60.5만 |
|---|
| 2026.03.12 | ₩32,749 | ₩32,984 | ₩32,622 | ₩32,749 | 0.00% | 65.5만 |
|---|
| 2026.03.11 | ₩33,151 | ₩33,151 | ₩32,829 | ₩32,923 | -0.69% | 144.4만 |
|---|
| 2026.03.10 | ₩33,178 | ₩33,567 | ₩33,057 | ₩33,265 | +0.26% | 118.1만 |
|---|
| 2026.03.09 | ₩32,896 | ₩33,366 | ₩32,514 | ₩33,245 | +1.06% | 137만 |
|---|
| 2026.03.06 | ₩33,339 | ₩33,339 | ₩33,037 | ₩33,218 | -0.36% | 228.7만 |
|---|
| 2026.03.05 | ₩33,634 | ₩33,634 | ₩33,272 | ₩33,554 | -0.24% | 91.9만 |
|---|
| 2026.03.04 | ₩33,714 | ₩33,909 | ₩33,473 | ₩33,889 | +0.52% | 87.6만 |
|---|
| 2026.03.03 | ₩33,487 | ₩33,922 | ₩33,232 | ₩33,802 | +0.94% | 151.3만 |
|---|
| 2026.03.02 | ₩33,755 | ₩34,117 | ₩33,587 | ₩34,023 | +0.79% | 90.5만 |
|---|
| 2026.02.27 | ₩33,701 | ₩34,144 | ₩33,701 | ₩33,902 | +0.60% | 103.3만 |
|---|
| 2026.02.26 | ₩33,714 | ₩33,869 | ₩33,642 | ₩33,815 | +0.30% | 176.2만 |
|---|
| 2026.02.25 | ₩33,661 | ₩33,782 | ₩33,453 | ₩33,621 | -0.12% | 168.5만 |
|---|
| 2026.02.24 | ₩33,580 | ₩33,714 | ₩33,487 | ₩33,674 | +0.28% | 127.5만 |
|---|
| 2026.02.23 | ₩33,513 | ₩33,842 | ₩33,493 | ₩33,621 | +0.32% | 230.3만 |
|---|
| 2026.02.20 | ₩33,285 | ₩33,527 | ₩33,225 | ₩33,527 | +0.73% | 182.3만 |
|---|
| 2026.02.19 | ₩33,245 | ₩33,473 | ₩33,111 | ₩33,259 | +0.04% | 55.2만 |
|---|
| 2026.02.18 | ₩33,728 | ₩33,728 | ₩33,212 | ₩33,272 | -1.35% | 221.5만 |
|---|
| 2026.02.17 | ₩33,607 | ₩33,855 | ₩33,446 | ₩33,822 | +0.64% | 108.6만 |
|---|
| 2026.02.13 | ₩33,111 | ₩33,601 | ₩33,064 | ₩33,473 | +1.09% | 231.5만 |
|---|
| 2026.02.12 | ₩33,259 | ₩33,621 | ₩33,017 | ₩33,017 | -0.73% | 172.3만 |
|---|
| 2026.02.11 | ₩32,883 | ₩33,098 | ₩32,809 | ₩32,923 | +0.12% | 223.9만 |
|---|
| 2026.02.10 | ₩32,427 | ₩32,917 | ₩32,427 | ₩32,829 | +1.24% | 242.2만 |
|---|
| 2026.02.09 | ₩32,226 | ₩32,398 | ₩32,031 | ₩32,373 | +0.46% | 158.3만 |
|---|
| 2026.02.06 | ₩32,038 | ₩32,300 | ₩31,944 | ₩32,253 | +0.67% | 107.3만 |
|---|
| 2026.02.05 | ₩31,636 | ₩31,904 | ₩31,535 | ₩31,783 | +0.47% | 82.4만 |
|---|
| 2026.02.04 | ₩31,488 | ₩31,958 | ₩31,435 | ₩31,797 | +0.98% | 178만 |
|---|
| 2026.02.03 | ₩31,153 | ₩31,368 | ₩31,039 | ₩31,314 | +0.52% | 396.8만 |
|---|
| 2026.02.02 | ₩31,542 | ₩31,656 | ₩31,193 | ₩31,193 | -1.11% | 253.8만 |
|---|
| 2026.01.30 | ₩31,354 | ₩31,542 | ₩31,133 | ₩31,542 | +0.60% | 239.5만 |
|---|
| 2026.01.29 | ₩31,099 | ₩31,495 | ₩30,992 | ₩31,435 | +1.08% | 257.2만 |
|---|
| 2026.01.28 | ₩31,301 | ₩31,394 | ₩30,871 | ₩30,938 | -1.16% | 178만 |
|---|
| 2026.01.27 | ₩31,314 | ₩31,354 | ₩31,193 | ₩31,314 | 0.00% | 194.6만 |
|---|
| 2026.01.26 | ₩31,448 | ₩31,529 | ₩31,247 | ₩31,287 | -0.51% | 207.3만 |
|---|
| 2026.01.23 | ₩31,220 | ₩31,421 | ₩31,126 | ₩31,368 | +0.47% | 223.5만 |
|---|
| 2026.01.22 | ₩31,663 | ₩31,750 | ₩31,248 | ₩31,274 | -1.23% | 225.7만 |
|---|
| 2026.01.21 | ₩31,743 | ₩31,783 | ₩31,408 | ₩31,636 | -0.34% | 215.3만 |
|---|
| 2026.01.20 | ₩31,864 | ₩31,931 | ₩31,542 | ₩31,569 | -0.93% | 136.7만 |
|---|
| 2026.01.16 | ₩31,636 | ₩32,152 | ₩31,622 | ₩32,105 | +1.48% | 151.9만 |
|---|
| 2026.01.15 | ₩31,663 | ₩31,884 | ₩31,582 | ₩31,716 | +0.17% | 192만 |
|---|
| 2026.01.14 | ₩31,301 | ₩31,542 | ₩31,267 | ₩31,542 | +0.77% | 132.2만 |
|---|
| 2026.01.13 | ₩31,113 | ₩31,294 | ₩30,831 | ₩31,267 | +0.50% | 126.6만 |
|---|
| 2026.01.12 | ₩31,086 | ₩31,247 | ₩31,006 | ₩31,073 | -0.04% | 49.8만 |
|---|
| 2026.01.09 | ₩30,979 | ₩31,193 | ₩30,979 | ₩31,019 | +0.13% | 66.4만 |
|---|
| 2026.01.08 | ₩30,630 | ₩31,099 | ₩30,630 | ₩30,992 | +1.18% | 67.9만 |
|---|
| 2026.01.07 | ₩31,126 | ₩31,180 | ₩30,724 | ₩30,724 | -1.29% | 69.9만 |
|---|
| 2026.01.06 | ₩30,630 | ₩31,052 | ₩30,630 | ₩30,979 | +1.14% | 72만 |
|---|
| 2026.01.05 | ₩30,724 | ₩30,871 | ₩30,462 | ₩30,737 | +0.04% | 81.9만 |
|---|
| 2026.01.02 | ₩30,711 | ₩30,873 | ₩30,483 | ₩30,764 | +0.17% | 58만 |
|---|
| 2025.12.31 | ₩30,979 | ₩30,979 | ₩30,711 | ₩30,712 | -0.86% | 65.6만 |
|---|
| 2025.12.30 | ₩30,952 | ₩30,991 | ₩30,851 | ₩30,959 | +0.02% | 50.8만 |
|---|
| 2025.12.29 | ₩30,925 | ₩30,965 | ₩30,811 | ₩30,898 | -0.09% | 49.4만 |
|---|
| 2025.12.26 | ₩30,697 | ₩30,831 | ₩30,673 | ₩30,804 | +0.35% | 35.4만 |
|---|
| 2025.12.24 | ₩30,603 | ₩30,831 | ₩30,603 | ₩30,791 | +0.61% | 29.8만 |
|---|
| 2025.12.23 | ₩30,630 | ₩30,630 | ₩30,469 | ₩30,576 | -0.18% | 60.3만 |
|---|
| 2025.12.22 | ₩30,402 | ₩30,657 | ₩30,369 | ₩30,610 | +0.68% | 64.4만 |
|---|
| 2025.12.19 | ₩30,523 | ₩30,669 | ₩30,456 | ₩30,469 | -0.18% | 77.1만 |
|---|
| 2025.12.18 | ₩30,992 | ₩30,992 | ₩30,583 | ₩30,603 | -1.25% | 112.8만 |
|---|
| 2025.12.17 | ₩30,617 | ₩30,897 | ₩30,617 | ₩30,778 | +0.53% | 69.3만 |
|---|
| 2025.12.16 | ₩30,925 | ₩30,972 | ₩30,590 | ₩30,623 | -0.98% | 71.6만 |
|---|
| 2025.12.15 | ₩31,394 | ₩31,441 | ₩31,200 | ₩31,428 | +0.11% | 54.3만 |
|---|
| 2025.12.12 | ₩31,368 | ₩31,502 | ₩31,146 | ₩31,234 | -0.43% | 72.1만 |
|---|
| 2025.12.11 | ₩31,220 | ₩31,381 | ₩31,140 | ₩31,240 | +0.06% | 72.7만 |
|---|
| 2025.12.10 | ₩31,099 | ₩31,341 | ₩31,099 | ₩31,133 | +0.11% | 74.8만 |
|---|
| 2025.12.09 | ₩31,327 | ₩31,488 | ₩31,026 | ₩31,046 | -0.90% | 96만 |
|---|
| 2025.12.08 | ₩31,394 | ₩31,448 | ₩31,166 | ₩31,193 | -0.64% | 102.2만 |
|---|
| 2025.12.05 | ₩31,394 | ₩31,542 | ₩31,354 | ₩31,401 | +0.02% | 69.2만 |
|---|
| 2025.12.04 | ₩31,448 | ₩31,649 | ₩31,397 | ₩31,435 | -0.04% | 80.2만 |
|---|
| 2025.12.03 | ₩31,462 | ₩31,616 | ₩31,368 | ₩31,515 | +0.17% | 63.3만 |
|---|
| 2025.12.02 | ₩31,689 | ₩31,689 | ₩31,376 | ₩31,488 | -0.63% | 77.2만 |
|---|
| 2025.12.01 | ₩31,689 | ₩31,757 | ₩31,555 | ₩31,582 | -0.34% | 52.4만 |
|---|
| 2025.11.28 | ₩31,797 | ₩32,025 | ₩31,783 | ₩31,931 | +0.42% | 29.8만 |
|---|
| 2025.11.26 | ₩31,596 | ₩31,991 | ₩31,596 | ₩31,810 | +0.68% | 46만 |
|---|
| 2025.11.25 | ₩31,529 | ₩31,824 | ₩31,529 | ₩31,649 | +0.38% | 70.8만 |
|---|
| 2025.11.24 | ₩31,462 | ₩31,468 | ₩31,200 | ₩31,435 | -0.09% | 101.6만 |
|---|
| 2025.11.21 | ₩31,073 | ₩31,502 | ₩31,046 | ₩31,394 | +1.04% | 170.2만 |
|---|
| 2025.11.20 | ₩31,314 | ₩31,408 | ₩30,965 | ₩30,979 | -1.07% | 87만 |
|---|
| 2025.11.19 | ₩31,368 | ₩31,394 | ₩30,992 | ₩31,086 | -0.90% | 80.4만 |
|---|
| 2025.11.18 | ₩31,193 | ₩31,421 | ₩31,140 | ₩31,354 | +0.52% | 90.5만 |
|---|
| 2025.11.17 | ₩31,529 | ₩31,529 | ₩31,120 | ₩31,193 | -1.06% | 78.8만 |
|---|
| 2025.11.14 | ₩31,368 | ₩31,462 | ₩31,213 | ₩31,421 | +0.17% | 52만 |
|---|
| 2025.11.13 | ₩31,609 | ₩31,656 | ₩31,260 | ₩31,301 | -0.98% | 68.3만 |
|---|
| 2025.11.12 | ₩31,837 | ₩31,917 | ₩31,669 | ₩31,689 | -0.46% | 50.5만 |
|---|
| 2025.11.11 | ₩31,770 | ₩31,971 | ₩31,743 | ₩31,958 | +0.59% | 49.5만 |
|---|
| 2025.11.10 | ₩31,649 | ₩31,754 | ₩31,448 | ₩31,609 | -0.13% | 70만 |
|---|
| 2025.11.07 | ₩31,247 | ₩31,683 | ₩31,247 | ₩31,683 | +1.39% | 62.1만 |
|---|
| 2025.11.06 | ₩31,234 | ₩31,368 | ₩31,160 | ₩31,173 | -0.19% | 71.1만 |
|---|
| 2025.11.05 | ₩31,394 | ₩31,401 | ₩31,153 | ₩31,314 | -0.26% | 53.9만 |
|---|
| 2025.11.04 | ₩31,193 | ₩31,321 | ₩31,106 | ₩31,274 | +0.26% | 52.4만 |
|---|
| 2025.11.03 | ₩31,046 | ₩31,247 | ₩30,778 | ₩31,220 | +0.56% | 76.3만 |
|---|
| 2025.10.31 | ₩31,006 | ₩31,341 | ₩30,871 | ₩31,220 | +0.69% | 61.5만 |
|---|
| 2025.10.30 | ₩30,979 | ₩31,341 | ₩30,979 | ₩31,126 | +0.48% | 71.2만 |
|---|
| 2025.10.29 | ₩31,515 | ₩31,636 | ₩30,898 | ₩31,006 | -1.62% | 53만 |
|---|
| 2025.10.28 | ₩32,239 | ₩32,239 | ₩31,710 | ₩31,716 | -1.62% | 74.7만 |
|---|
| 2025.10.27 | ₩32,320 | ₩32,414 | ₩32,186 | ₩32,400 | +0.25% | 44만 |
|---|
| 2025.10.24 | ₩32,414 | ₩32,494 | ₩32,306 | ₩32,306 | -0.33% | 34.9만 |
|---|
| 2025.10.23 | ₩32,360 | ₩32,380 | ₩31,971 | ₩32,213 | -0.46% | 48.4만 |
|---|
| 2025.10.22 | ₩32,226 | ₩32,347 | ₩32,119 | ₩32,306 | +0.25% | 42.8만 |
|---|
| 2025.10.21 | ₩32,280 | ₩32,373 | ₩32,119 | ₩32,145 | -0.42% | 36만 |
|---|
| 2025.10.20 | ₩32,159 | ₩32,306 | ₩32,052 | ₩32,280 | +0.38% | 26.5만 |
|---|
| 2025.10.17 | ₩31,810 | ₩32,045 | ₩31,676 | ₩32,005 | +0.61% | 41.2만 |
|---|
| 2025.10.16 | ₩31,917 | ₩32,052 | ₩31,703 | ₩31,797 | -0.38% | 46.2만 |
|---|
| 2025.10.15 | ₩31,569 | ₩31,985 | ₩31,569 | ₩31,904 | +1.06% | 29만 |
|---|
| 2025.10.14 | ₩31,073 | ₩31,468 | ₩31,073 | ₩31,435 | +1.17% | 27.1만 |
|---|
| 2025.10.13 | ₩31,006 | ₩31,161 | ₩30,912 | ₩31,140 | +0.43% | 17.8만 |
|---|
| 2025.10.10 | ₩31,341 | ₩31,421 | ₩30,925 | ₩30,938 | -1.28% | 52.2만 |
|---|