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 | ₩32,884 | ₩32,495 | ₩32,817 | +0.74% | 264.8만 |
| 2026.10.08 | ₩32,079 | ₩32,347 | ₩31,898 | ₩32,307 | +0.71% | 127.9만 |
| 2026.10.07 | ₩32,508 | ₩32,522 | ₩32,113 | ₩32,133 | -1.16% | 190만 |
| 2026.10.06 | ₩32,347 | ₩32,696 | ₩32,347 | ₩32,535 | +0.58% | 132.8만 |
| 2026.10.05 | ₩32,361 | ₩32,428 | ₩32,079 | ₩32,267 | -0.29% | 58.4만 |
| 2026.10.02 | ₩32,468 | ₩32,683 | ₩32,318 | ₩32,388 | -0.25% | 173.7만 |
| 2026.10.01 | ₩32,388 | ₩32,388 | ₩32,012 | ₩32,240 | -0.46% | 195.4만 |
| 2026.09.30 | ₩32,978 | ₩32,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,401 |
| -1.75% |
| 373.6만 |
| 2026.09.29 | ₩32,656 | ₩32,897 | ₩32,589 | ₩32,763 | +0.33% | 220.5만 |
|---|
| 2026.09.28 | ₩32,785 | ₩33,018 | ₩32,656 | ₩32,723 | -0.19% | 48.4만 |
|---|
| 2026.09.25 | ₩32,991 | ₩32,991 | ₩32,622 | ₩32,844 | -0.45% | 277.8만 |
|---|
| 2026.09.24 | ₩33,072 | ₩33,139 | ₩32,870 | ₩32,897 | -0.53% | 251.5만 |
|---|
| 2026.09.23 | ₩33,165 | ₩33,346 | ₩32,944 | ₩32,991 | -0.53% | 258.3만 |
|---|
| 2026.09.22 | ₩33,474 | ₩33,554 | ₩33,387 | ₩33,407 | -0.20% | 231.3만 |
|---|
| 2026.09.21 | ₩33,715 | ₩33,934 | ₩33,695 | ₩33,890 | +0.52% | 193.6만 |
|---|
| 2026.09.18 | ₩33,702 | ₩33,797 | ₩33,588 | ₩33,621 | -0.24% | 126.1만 |
|---|
| 2026.09.17 | ₩34,010 | ₩34,024 | ₩33,829 | ₩33,903 | -0.32% | 171.2만 |
|---|
| 2026.09.16 | ₩34,064 | ₩34,346 | ₩33,608 | ₩33,769 | -0.87% | 190.5만 |
|---|
| 2026.09.15 | ₩34,131 | ₩34,131 | ₩33,796 | ₩34,024 | -0.31% | 327.1만 |
|---|
| 2026.09.14 | ₩34,292 | ₩34,460 | ₩33,970 | ₩34,104 | -0.55% | 192.7만 |
|---|
| 2026.09.11 | ₩34,332 | ₩34,410 | ₩34,144 | ₩34,265 | -0.20% | 321.1만 |
|---|
| 2026.09.10 | ₩34,439 | ₩34,486 | ₩33,990 | ₩34,064 | -1.09% | 175만 |
|---|
| 2026.09.09 | ₩34,641 | ₩34,694 | ₩34,252 | ₩34,319 | -0.93% | 556.4만 |
|---|
| 2026.09.08 | ₩34,493 | ₩34,930 | ₩34,493 | ₩34,667 | +0.51% | 875.1만 |
|---|
| 2026.09.04 | ₩34,721 | ₩34,962 | ₩34,634 | ₩34,667 | -0.15% | 465.7만 |
|---|
| 2026.09.03 | ₩34,842 | ₩34,902 | ₩34,627 | ₩34,869 | +0.08% | 216.6만 |
|---|
| 2026.09.02 | ₩34,775 | ₩34,922 | ₩34,466 | ₩34,654 | -0.35% | 212.7만 |
|---|
| 2026.09.01 | ₩34,855 | ₩35,043 | ₩34,681 | ₩34,802 | -0.15% | 275.6만 |
|---|
| 2026.08.31 | ₩34,989 | ₩34,989 | ₩34,625 | ₩34,815 | -0.50% | 230.9만 |
|---|
| 2026.08.28 | ₩35,405 | ₩35,445 | ₩35,036 | ₩35,070 | -0.95% | 277.4만 |
|---|
| 2026.08.27 | ₩35,405 | ₩35,506 | ₩35,231 | ₩35,258 | -0.42% | 288.6만 |
|---|
| 2026.08.26 | ₩35,807 | ₩35,888 | ₩35,559 | ₩35,566 | -0.67% | 385.5만 |
|---|
| 2026.08.25 | ₩35,834 | ₩35,868 | ₩35,620 | ₩35,781 | -0.15% | 428.3만 |
|---|
| 2026.08.24 | ₩35,593 | ₩35,821 | ₩35,479 | ₩35,754 | +0.45% | 386.6만 |
|---|
| 2026.08.21 | ₩35,673 | ₩35,687 | ₩35,398 | ₩35,512 | -0.45% | 364.2만 |
|---|
| 2026.08.20 | ₩35,472 | ₩35,740 | ₩35,418 | ₩35,553 | +0.23% | 298.9만 |
|---|
| 2026.08.19 | ₩35,472 | ₩35,553 | ₩35,231 | ₩35,486 | +0.04% | 318.2만 |
|---|
| 2026.08.18 | ₩35,646 | ₩35,646 | ₩35,258 | ₩35,258 | -1.09% | 125만 |
|---|
| 2026.08.17 | ₩35,566 | ₩35,566 | ₩35,278 | ₩35,392 | -0.49% | 284.1만 |
|---|
| 2026.08.14 | ₩35,620 | ₩35,767 | ₩35,573 | ₩35,673 | +0.15% | 243만 |
|---|
| 2026.08.13 | ₩35,351 | ₩35,693 | ₩35,311 | ₩35,566 | +0.61% | 297.9만 |
|---|
| 2026.08.12 | ₩34,989 | ₩35,219 | ₩34,882 | ₩35,164 | +0.50% | 264.9만 |
|---|
| 2026.08.11 | ₩35,056 | ₩35,097 | ₩34,791 | ₩34,815 | -0.69% | 191.4만 |
|---|
| 2026.08.10 | ₩35,432 | ₩35,515 | ₩35,016 | ₩35,123 | -0.87% | 258.2만 |
|---|
| 2026.08.07 | ₩35,486 | ₩35,787 | ₩35,378 | ₩35,660 | +0.49% | 189.1만 |
|---|
| 2026.08.06 | ₩36,042 | ₩36,076 | ₩35,418 | ₩35,499 | -1.51% | 360.9만 |
|---|
| 2026.08.05 | ₩35,888 | ₩35,888 | ₩35,465 | ₩35,807 | -0.22% | 290.4만 |
|---|
| 2026.08.04 | ₩35,727 | ₩35,895 | ₩35,325 | ₩35,821 | +0.26% | 201.5만 |
|---|
| 2026.08.03 | ₩35,995 | ₩36,169 | ₩35,794 | ₩35,915 | -0.22% | 299.4만 |
|---|
| 2026.07.31 | ₩36,089 | ₩36,089 | ₩35,713 | ₩35,928 | -0.45% | 349.9만 |
|---|
| 2026.07.30 | ₩36,692 | ₩36,692 | ₩35,821 | ₩36,116 | -1.57% | 336.2만 |
|---|
| 2026.07.29 | ₩36,746 | ₩36,833 | ₩36,471 | ₩36,639 | -0.29% | 242.8만 |
|---|
| 2026.07.28 | ₩36,880 | ₩37,008 | ₩36,686 | ₩36,692 | -0.51% | 245.3만 |
|---|
| 2026.07.27 | ₩36,692 | ₩36,813 | ₩36,491 | ₩36,558 | -0.37% | 198.5만 |
|---|
| 2026.07.24 | ₩36,304 | ₩36,860 | ₩36,304 | ₩36,746 | +1.22% | 228.7만 |
|---|
| 2026.07.23 | ₩35,968 | ₩36,283 | ₩35,881 | ₩35,982 | +0.04% | 215.2만 |
|---|
| 2026.07.22 | ₩36,304 | ₩36,371 | ₩36,009 | ₩36,076 | -0.63% | 177.7만 |
|---|
| 2026.07.21 | ₩36,237 | ₩36,330 | ₩36,082 | ₩36,237 | 0.00% | 203만 |
|---|
| 2026.07.20 | ₩36,263 | ₩36,465 | ₩36,076 | ₩36,196 | -0.18% | 145.4만 |
|---|
| 2026.07.17 | ₩36,478 | ₩36,719 | ₩36,163 | ₩36,357 | -0.33% | 205.7만 |
|---|
| 2026.07.16 | ₩35,606 | ₩36,364 | ₩35,606 | ₩36,330 | +2.03% | 226.9만 |
|---|
| 2026.07.15 | ₩35,646 | ₩35,929 | ₩35,392 | ₩35,512 | -0.38% | 270.1만 |
|---|
| 2026.07.14 | ₩35,620 | ₩35,734 | ₩35,432 | ₩35,539 | -0.23% | 130.2만 |
|---|
| 2026.07.13 | ₩35,486 | ₩35,774 | ₩35,445 | ₩35,579 | +0.26% | 243.5만 |
|---|
| 2026.07.10 | ₩35,459 | ₩35,459 | ₩35,070 | ₩35,365 | -0.26% | 279.5만 |
|---|
| 2026.07.09 | ₩35,217 | ₩35,452 | ₩35,177 | ₩35,258 | +0.11% | 276.1만 |
|---|
| 2026.07.08 | ₩35,700 | ₩35,700 | ₩35,157 | ₩35,190 | -1.43% | 289.1만 |
|---|
| 2026.07.07 | ₩35,553 | ₩35,995 | ₩35,532 | ₩35,747 | +0.55% | 233.2만 |
|---|
| 2026.07.06 | ₩35,673 | ₩35,673 | ₩35,244 | ₩35,338 | -0.94% | 121.3만 |
|---|
| 2026.07.02 | ₩35,365 | ₩35,633 | ₩35,311 | ₩35,633 | +0.76% | 248.3만 |
|---|
| 2026.07.01 | ₩35,123 | ₩35,452 | ₩35,103 | ₩35,190 | +0.19% | 273.4만 |
|---|
| 2026.06.30 | ₩35,365 | ₩35,432 | ₩35,083 | ₩35,083 | -0.80% | 145.8만 |
|---|
| 2026.06.29 | ₩35,807 | ₩35,834 | ₩35,418 | ₩35,713 | -0.26% | 140.3만 |
|---|
| 2026.06.26 | ₩35,687 | ₩35,901 | ₩35,526 | ₩35,861 | +0.49% | 303.5만 |
|---|
| 2026.06.25 | ₩35,392 | ₩35,486 | ₩34,983 | ₩35,365 | -0.08% | 210.2만 |
|---|
| 2026.06.24 | ₩35,378 | ₩35,459 | ₩35,070 | ₩35,284 | -0.27% | 143.6만 |
|---|
| 2026.06.23 | ₩34,895 | ₩35,358 | ₩34,895 | ₩35,284 | +1.11% | 148.3만 |
|---|
| 2026.06.22 | ₩34,721 | ₩35,164 | ₩34,614 | ₩35,030 | +0.89% | 139.2만 |
|---|
| 2026.06.18 | ₩34,936 | ₩34,936 | ₩34,587 | ₩34,587 | -1.00% | 252.7만 |
|---|
| 2026.06.17 | ₩35,432 | ₩35,472 | ₩34,527 | ₩34,641 | -2.23% | 278.8만 |
|---|
| 2026.06.16 | ₩35,700 | ₩35,760 | ₩35,365 | ₩35,472 | -0.64% | 212.5만 |
|---|
| 2026.06.15 | ₩35,794 | ₩35,915 | ₩35,365 | ₩35,445 | -0.97% | 303.7만 |
|---|
| 2026.06.12 | ₩35,499 | ₩35,848 | ₩35,499 | ₩35,754 | +0.72% | 329.1만 |
|---|
| 2026.06.11 | ₩35,512 | ₩35,667 | ₩35,311 | ₩35,418 | -0.26% | 290.6만 |
|---|
| 2026.06.10 | ₩35,526 | ₩35,687 | ₩35,405 | ₩35,405 | -0.34% | 261.5만 |
|---|
| 2026.06.09 | ₩34,815 | ₩35,539 | ₩34,815 | ₩35,392 | +1.66% | 212.9만 |
|---|
| 2026.06.08 | ₩35,110 | ₩35,217 | ₩34,520 | ₩34,600 | -1.45% | 210.5만 |
|---|
| 2026.06.05 | ₩34,654 | ₩35,311 | ₩34,641 | ₩35,043 | +1.12% | 196.1만 |
|---|
| 2026.06.04 | ₩34,600 | ₩34,775 | ₩34,358 | ₩34,761 | +0.47% | 231.2만 |
|---|
| 2026.06.03 | ₩34,144 | ₩34,533 | ₩34,118 | ₩34,171 | +0.08% | 297.6만 |
|---|
| 2026.06.02 | ₩34,091 | ₩34,252 | ₩33,950 | ₩34,185 | +0.28% | 340만 |
|---|
| 2026.06.01 | ₩34,466 | ₩34,540 | ₩34,071 | ₩34,091 | -1.09% | 297.3만 |
|---|
| 2026.05.29 | ₩34,936 | ₩34,949 | ₩34,574 | ₩34,694 | -0.69% | 207.1만 |
|---|
| 2026.05.28 | ₩35,043 | ₩35,245 | ₩34,895 | ₩35,003 | -0.11% | 317.3만 |
|---|
| 2026.05.27 | ₩35,190 | ₩35,378 | ₩35,117 | ₩35,123 | -0.19% | 336.4만 |
|---|
| 2026.05.26 | ₩35,150 | ₩35,298 | ₩35,056 | ₩35,231 | +0.23% | 183.6만 |
|---|
| 2026.05.22 | ₩35,110 | ₩35,190 | ₩34,808 | ₩35,043 | -0.19% | 204.1만 |
|---|
| 2026.05.21 | ₩34,828 | ₩35,036 | ₩34,580 | ₩34,989 | +0.46% | 115.8만 |
|---|
| 2026.05.20 | ₩34,560 | ₩34,936 | ₩34,507 | ₩34,936 | +1.09% | 154.4만 |
|---|
| 2026.05.19 | ₩34,386 | ₩34,607 | ₩34,238 | ₩34,507 | +0.35% | 278.5만 |
|---|
| 2026.05.18 | ₩34,077 | ₩34,426 | ₩34,077 | ₩34,399 | +0.94% | 224.4만 |
|---|
| 2026.05.15 | ₩34,413 | ₩34,446 | ₩33,937 | ₩33,970 | -1.29% | 292.9만 |
|---|
| 2026.05.14 | ₩34,761 | ₩34,775 | ₩34,466 | ₩34,507 | -0.73% | 361.9만 |
|---|
| 2026.05.13 | ₩34,694 | ₩34,721 | ₩34,453 | ₩34,600 | -0.27% | 326.9만 |
|---|
| 2026.05.12 | ₩34,855 | ₩34,942 | ₩34,614 | ₩34,882 | +0.08% | 291.2만 |
|---|
| 2026.05.11 | ₩34,949 | ₩35,076 | ₩34,734 | ₩34,828 | -0.35% | 357.6만 |
|---|
| 2026.05.08 | ₩34,761 | ₩34,989 | ₩34,761 | ₩34,842 | +0.23% | 306.6만 |
|---|
| 2026.05.07 | ₩34,788 | ₩34,922 | ₩34,520 | ₩34,721 | -0.19% | 313만 |
|---|
| 2026.05.06 | ₩34,641 | ₩35,028 | ₩34,641 | ₩34,909 | +0.77% | 311.3만 |
|---|
| 2026.05.05 | ₩34,439 | ₩34,547 | ₩34,218 | ₩34,453 | +0.04% | 267.3만 |
|---|
| 2026.05.04 | ₩34,453 | ₩34,627 | ₩34,205 | ₩34,346 | -0.31% | 248.6만 |
|---|
| 2026.05.01 | ₩34,708 | ₩34,708 | ₩34,426 | ₩34,553 | -0.44% | 221.7만 |
|---|
| 2026.04.30 | ₩34,010 | ₩34,641 | ₩34,010 | ₩34,614 | +1.77% | 287.8만 |
|---|
| 2026.04.29 | ₩34,118 | ₩34,292 | ₩33,930 | ₩34,051 | -0.20% | 256만 |
|---|
| 2026.04.28 | ₩34,144 | ₩34,285 | ₩33,823 | ₩34,279 | +0.39% | 284.2만 |
|---|
| 2026.04.27 | ₩34,010 | ₩34,218 | ₩33,890 | ₩33,930 | -0.24% | 169.3만 |
|---|
| 2026.04.24 | ₩34,185 | ₩34,339 | ₩34,077 | ₩34,104 | -0.24% | 143.7만 |
|---|
| 2026.04.23 | ₩33,849 | ₩34,205 | ₩33,849 | ₩34,198 | +1.03% | 153.7만 |
|---|
| 2026.04.22 | ₩34,198 | ₩34,346 | ₩33,608 | ₩33,749 | -1.31% | 154.3만 |
|---|
| 2026.04.21 | ₩34,654 | ₩34,694 | ₩34,084 | ₩34,104 | -1.59% | 117.7만 |
|---|
| 2026.04.20 | ₩34,507 | ₩34,701 | ₩34,453 | ₩34,688 | +0.52% | 98.7만 |
|---|
| 2026.04.17 | ₩34,131 | ₩34,634 | ₩34,118 | ₩34,594 | +1.36% | 182.5만 |
|---|
| 2026.04.16 | ₩33,823 | ₩34,071 | ₩33,823 | ₩34,064 | +0.71% | 48.7만 |
|---|
| 2026.04.15 | ₩33,715 | ₩33,782 | ₩33,554 | ₩33,782 | +0.20% | 60.6만 |
|---|
| 2026.04.14 | ₩33,420 | ₩33,796 | ₩33,306 | ₩33,782 | +1.08% | 104.2만 |
|---|
| 2026.04.13 | ₩33,259 | ₩33,454 | ₩33,118 | ₩33,447 | +0.56% | 73.9만 |
|---|
| 2026.04.10 | ₩33,273 | ₩33,501 | ₩33,246 | ₩33,380 | +0.32% | 201.1만 |
|---|
| 2026.04.09 | ₩32,844 | ₩33,541 | ₩32,830 | ₩33,273 | +1.31% | 72.4만 |
|---|
| 2026.04.08 | ₩32,830 | ₩33,004 | ₩32,750 | ₩32,964 | +0.41% | 182.3만 |
|---|
| 2026.04.07 | ₩32,280 | ₩32,548 | ₩32,186 | ₩32,455 | +0.54% | 224만 |
|---|
| 2026.04.06 | ₩32,213 | ₩32,455 | ₩32,133 | ₩32,347 | +0.42% | 141.7만 |
|---|
| 2026.04.02 | ₩31,824 | ₩32,354 | ₩31,670 | ₩32,321 | +1.56% | 399.4만 |
|---|
| 2026.04.01 | ₩31,730 | ₩31,965 | ₩31,710 | ₩31,838 | +0.34% | 185.2만 |
|---|
| 2026.03.31 | ₩31,556 | ₩31,945 | ₩31,355 | ₩31,717 | +0.51% | 451.6만 |
|---|
| 2026.03.30 | ₩31,422 | ₩31,650 | ₩31,120 | ₩31,234 | -0.60% | 316.6만 |
|---|
| 2026.03.27 | ₩31,315 | ₩31,462 | ₩31,053 | ₩31,100 | -0.69% | 229.1만 |
|---|
| 2026.03.26 | ₩31,274 | ₩31,590 | ₩31,194 | ₩31,368 | +0.30% | 220.5만 |
|---|
| 2026.03.25 | ₩31,610 | ₩31,620 | ₩31,254 | ₩31,368 | -0.76% | 287.3만 |
|---|
| 2026.03.24 | ₩31,449 | ₩31,717 | ₩31,355 | ₩31,409 | -0.13% | 259.9만 |
|---|
| 2026.03.23 | ₩31,905 | ₩32,079 | ₩31,643 | ₩31,643 | -0.82% | 288.9만 |
|---|
| 2026.03.20 | ₩32,508 | ₩32,508 | ₩31,342 | ₩31,462 | -3.22% | 494.5만 |
|---|
| 2026.03.19 | ₩32,508 | ₩32,676 | ₩32,321 | ₩32,515 | +0.02% | 252.9만 |
|---|
| 2026.03.18 | ₩33,018 | ₩33,018 | ₩32,602 | ₩32,616 | -1.22% | 182.9만 |
|---|
| 2026.03.17 | ₩33,259 | ₩33,353 | ₩33,072 | ₩33,085 | -0.52% | 279.3만 |
|---|
| 2026.03.16 | ₩32,964 | ₩33,259 | ₩32,964 | ₩33,004 | +0.12% | 169.4만 |
|---|
| 2026.03.13 | ₩32,978 | ₩33,192 | ₩32,703 | ₩32,763 | -0.65% | 60.5만 |
|---|
| 2026.03.12 | ₩32,750 | ₩32,984 | ₩32,622 | ₩32,750 | 0.00% | 65.5만 |
|---|
| 2026.03.11 | ₩33,152 | ₩33,152 | ₩32,830 | ₩32,924 | -0.69% | 144.4만 |
|---|
| 2026.03.10 | ₩33,179 | ₩33,568 | ₩33,058 | ₩33,266 | +0.26% | 118.1만 |
|---|
| 2026.03.09 | ₩32,897 | ₩33,367 | ₩32,515 | ₩33,246 | +1.06% | 137만 |
|---|
| 2026.03.06 | ₩33,340 | ₩33,340 | ₩33,038 | ₩33,219 | -0.36% | 228.7만 |
|---|
| 2026.03.05 | ₩33,635 | ₩33,635 | ₩33,273 | ₩33,554 | -0.24% | 91.9만 |
|---|
| 2026.03.04 | ₩33,715 | ₩33,910 | ₩33,474 | ₩33,890 | +0.52% | 87.6만 |
|---|
| 2026.03.03 | ₩33,487 | ₩33,923 | ₩33,232 | ₩33,802 | +0.94% | 151.3만 |
|---|
| 2026.03.02 | ₩33,755 | ₩34,118 | ₩33,588 | ₩34,024 | +0.79% | 90.5만 |
|---|
| 2026.02.27 | ₩33,702 | ₩34,144 | ₩33,702 | ₩33,903 | +0.60% | 103.3만 |
|---|
| 2026.02.26 | ₩33,715 | ₩33,869 | ₩33,643 | ₩33,816 | +0.30% | 176.2만 |
|---|
| 2026.02.25 | ₩33,662 | ₩33,782 | ₩33,454 | ₩33,621 | -0.12% | 168.5만 |
|---|
| 2026.02.24 | ₩33,581 | ₩33,715 | ₩33,487 | ₩33,675 | +0.28% | 127.5만 |
|---|
| 2026.02.23 | ₩33,514 | ₩33,843 | ₩33,494 | ₩33,621 | +0.32% | 230.3만 |
|---|
| 2026.02.20 | ₩33,286 | ₩33,528 | ₩33,226 | ₩33,528 | +0.73% | 182.3만 |
|---|
| 2026.02.19 | ₩33,246 | ₩33,474 | ₩33,112 | ₩33,259 | +0.04% | 55.2만 |
|---|
| 2026.02.18 | ₩33,729 | ₩33,729 | ₩33,212 | ₩33,273 | -1.35% | 221.5만 |
|---|
| 2026.02.17 | ₩33,608 | ₩33,856 | ₩33,447 | ₩33,823 | +0.64% | 108.6만 |
|---|
| 2026.02.13 | ₩33,112 | ₩33,601 | ₩33,065 | ₩33,474 | +1.09% | 231.5만 |
|---|
| 2026.02.12 | ₩33,259 | ₩33,621 | ₩33,018 | ₩33,018 | -0.73% | 172.3만 |
|---|
| 2026.02.11 | ₩32,884 | ₩33,098 | ₩32,810 | ₩32,924 | +0.12% | 223.9만 |
|---|
| 2026.02.10 | ₩32,428 | ₩32,917 | ₩32,428 | ₩32,830 | +1.24% | 242.2만 |
|---|
| 2026.02.09 | ₩32,227 | ₩32,398 | ₩32,032 | ₩32,374 | +0.46% | 158.3만 |
|---|
| 2026.02.06 | ₩32,039 | ₩32,300 | ₩31,945 | ₩32,253 | +0.67% | 107.3만 |
|---|
| 2026.02.05 | ₩31,637 | ₩31,905 | ₩31,536 | ₩31,784 | +0.47% | 82.4만 |
|---|
| 2026.02.04 | ₩31,489 | ₩31,958 | ₩31,435 | ₩31,797 | +0.98% | 178만 |
|---|
| 2026.02.03 | ₩31,154 | ₩31,368 | ₩31,040 | ₩31,315 | +0.52% | 396.8만 |
|---|
| 2026.02.02 | ₩31,543 | ₩31,657 | ₩31,194 | ₩31,194 | -1.11% | 253.8만 |
|---|
| 2026.01.30 | ₩31,355 | ₩31,543 | ₩31,134 | ₩31,543 | +0.60% | 239.5만 |
|---|
| 2026.01.29 | ₩31,100 | ₩31,496 | ₩30,993 | ₩31,435 | +1.08% | 257.2만 |
|---|
| 2026.01.28 | ₩31,301 | ₩31,395 | ₩30,872 | ₩30,939 | -1.16% | 178만 |
|---|
| 2026.01.27 | ₩31,315 | ₩31,355 | ₩31,194 | ₩31,315 | 0.00% | 194.6만 |
|---|
| 2026.01.26 | ₩31,449 | ₩31,529 | ₩31,248 | ₩31,288 | -0.51% | 207.3만 |
|---|
| 2026.01.23 | ₩31,221 | ₩31,422 | ₩31,127 | ₩31,368 | +0.47% | 223.5만 |
|---|
| 2026.01.22 | ₩31,663 | ₩31,751 | ₩31,249 | ₩31,274 | -1.23% | 225.7만 |
|---|
| 2026.01.21 | ₩31,744 | ₩31,784 | ₩31,409 | ₩31,637 | -0.34% | 215.3만 |
|---|
| 2026.01.20 | ₩31,865 | ₩31,932 | ₩31,543 | ₩31,569 | -0.93% | 136.7만 |
|---|
| 2026.01.16 | ₩31,637 | ₩32,153 | ₩31,623 | ₩32,106 | +1.48% | 151.9만 |
|---|
| 2026.01.15 | ₩31,663 | ₩31,885 | ₩31,583 | ₩31,717 | +0.17% | 192만 |
|---|
| 2026.01.14 | ₩31,301 | ₩31,543 | ₩31,268 | ₩31,543 | +0.77% | 132.2만 |
|---|
| 2026.01.13 | ₩31,114 | ₩31,295 | ₩30,832 | ₩31,268 | +0.50% | 126.6만 |
|---|
| 2026.01.12 | ₩31,087 | ₩31,248 | ₩31,006 | ₩31,073 | -0.04% | 49.8만 |
|---|
| 2026.01.09 | ₩30,979 | ₩31,194 | ₩30,979 | ₩31,020 | +0.13% | 66.4만 |
|---|
| 2026.01.08 | ₩30,631 | ₩31,100 | ₩30,631 | ₩30,993 | +1.18% | 67.9만 |
|---|
| 2026.01.07 | ₩31,127 | ₩31,181 | ₩30,725 | ₩30,725 | -1.29% | 69.9만 |
|---|
| 2026.01.06 | ₩30,631 | ₩31,053 | ₩30,631 | ₩30,979 | +1.14% | 72만 |
|---|
| 2026.01.05 | ₩30,725 | ₩30,872 | ₩30,463 | ₩30,738 | +0.04% | 81.9만 |
|---|
| 2026.01.02 | ₩30,711 | ₩30,873 | ₩30,483 | ₩30,765 | +0.17% | 58만 |
|---|
| 2025.12.31 | ₩30,979 | ₩30,979 | ₩30,711 | ₩30,713 | -0.86% | 65.6만 |
|---|
| 2025.12.30 | ₩30,953 | ₩30,991 | ₩30,852 | ₩30,959 | +0.02% | 50.8만 |
|---|
| 2025.12.29 | ₩30,926 | ₩30,966 | ₩30,812 | ₩30,899 | -0.09% | 49.4만 |
|---|
| 2025.12.26 | ₩30,698 | ₩30,832 | ₩30,674 | ₩30,805 | +0.35% | 35.4만 |
|---|
| 2025.12.24 | ₩30,604 | ₩30,832 | ₩30,604 | ₩30,792 | +0.61% | 29.8만 |
|---|
| 2025.12.23 | ₩30,631 | ₩30,631 | ₩30,470 | ₩30,577 | -0.18% | 60.3만 |
|---|
| 2025.12.22 | ₩30,403 | ₩30,658 | ₩30,369 | ₩30,611 | +0.68% | 64.4만 |
|---|
| 2025.12.19 | ₩30,523 | ₩30,670 | ₩30,456 | ₩30,470 | -0.18% | 77.1만 |
|---|
| 2025.12.18 | ₩30,993 | ₩30,993 | ₩30,584 | ₩30,604 | -1.25% | 112.8만 |
|---|
| 2025.12.17 | ₩30,617 | ₩30,898 | ₩30,617 | ₩30,778 | +0.53% | 69.3만 |
|---|
| 2025.12.16 | ₩30,926 | ₩30,973 | ₩30,590 | ₩30,624 | -0.98% | 71.6만 |
|---|
| 2025.12.15 | ₩31,395 | ₩31,442 | ₩31,201 | ₩31,429 | +0.11% | 54.3만 |
|---|
| 2025.12.12 | ₩31,368 | ₩31,502 | ₩31,147 | ₩31,234 | -0.43% | 72.1만 |
|---|
| 2025.12.11 | ₩31,221 | ₩31,382 | ₩31,140 | ₩31,241 | +0.06% | 72.7만 |
|---|
| 2025.12.10 | ₩31,100 | ₩31,342 | ₩31,100 | ₩31,134 | +0.11% | 74.8만 |
|---|
| 2025.12.09 | ₩31,328 | ₩31,489 | ₩31,026 | ₩31,046 | -0.90% | 96만 |
|---|
| 2025.12.08 | ₩31,395 | ₩31,449 | ₩31,167 | ₩31,194 | -0.64% | 102.2만 |
|---|
| 2025.12.05 | ₩31,395 | ₩31,543 | ₩31,355 | ₩31,402 | +0.02% | 69.2만 |
|---|
| 2025.12.04 | ₩31,449 | ₩31,650 | ₩31,398 | ₩31,435 | -0.04% | 80.2만 |
|---|
| 2025.12.03 | ₩31,462 | ₩31,616 | ₩31,368 | ₩31,516 | +0.17% | 63.3만 |
|---|
| 2025.12.02 | ₩31,690 | ₩31,690 | ₩31,376 | ₩31,489 | -0.63% | 77.2만 |
|---|
| 2025.12.01 | ₩31,690 | ₩31,757 | ₩31,556 | ₩31,583 | -0.34% | 52.4만 |
|---|
| 2025.11.28 | ₩31,797 | ₩32,025 | ₩31,784 | ₩31,932 | +0.42% | 29.8만 |
|---|
| 2025.11.26 | ₩31,596 | ₩31,992 | ₩31,596 | ₩31,811 | +0.68% | 46만 |
|---|
| 2025.11.25 | ₩31,529 | ₩31,824 | ₩31,529 | ₩31,650 | +0.38% | 70.8만 |
|---|
| 2025.11.24 | ₩31,462 | ₩31,469 | ₩31,201 | ₩31,435 | -0.09% | 101.6만 |
|---|
| 2025.11.21 | ₩31,073 | ₩31,502 | ₩31,046 | ₩31,395 | +1.04% | 170.2만 |
|---|
| 2025.11.20 | ₩31,315 | ₩31,409 | ₩30,966 | ₩30,979 | -1.07% | 87만 |
|---|
| 2025.11.19 | ₩31,368 | ₩31,395 | ₩30,993 | ₩31,087 | -0.90% | 80.4만 |
|---|
| 2025.11.18 | ₩31,194 | ₩31,422 | ₩31,140 | ₩31,355 | +0.52% | 90.5만 |
|---|
| 2025.11.17 | ₩31,529 | ₩31,529 | ₩31,120 | ₩31,194 | -1.06% | 78.8만 |
|---|
| 2025.11.14 | ₩31,368 | ₩31,462 | ₩31,214 | ₩31,422 | +0.17% | 52만 |
|---|
| 2025.11.13 | ₩31,610 | ₩31,657 | ₩31,261 | ₩31,301 | -0.98% | 68.3만 |
|---|
| 2025.11.12 | ₩31,838 | ₩31,918 | ₩31,670 | ₩31,690 | -0.46% | 50.5만 |
|---|
| 2025.11.11 | ₩31,771 | ₩31,972 | ₩31,744 | ₩31,958 | +0.59% | 49.5만 |
|---|
| 2025.11.10 | ₩31,650 | ₩31,755 | ₩31,449 | ₩31,610 | -0.13% | 70만 |
|---|
| 2025.11.07 | ₩31,248 | ₩31,683 | ₩31,248 | ₩31,683 | +1.39% | 62.1만 |
|---|
| 2025.11.06 | ₩31,234 | ₩31,368 | ₩31,160 | ₩31,174 | -0.19% | 71.1만 |
|---|
| 2025.11.05 | ₩31,395 | ₩31,402 | ₩31,154 | ₩31,315 | -0.26% | 53.9만 |
|---|
| 2025.11.04 | ₩31,194 | ₩31,321 | ₩31,107 | ₩31,274 | +0.26% | 52.4만 |
|---|
| 2025.11.03 | ₩31,046 | ₩31,248 | ₩30,778 | ₩31,221 | +0.56% | 76.3만 |
|---|
| 2025.10.31 | ₩31,006 | ₩31,342 | ₩30,872 | ₩31,221 | +0.69% | 61.5만 |
|---|
| 2025.10.30 | ₩30,979 | ₩31,342 | ₩30,979 | ₩31,127 | +0.48% | 71.2만 |
|---|
| 2025.10.29 | ₩31,516 | ₩31,637 | ₩30,899 | ₩31,006 | -1.62% | 53만 |
|---|
| 2025.10.28 | ₩32,240 | ₩32,240 | ₩31,710 | ₩31,717 | -1.62% | 74.7만 |
|---|
| 2025.10.27 | ₩32,321 | ₩32,414 | ₩32,186 | ₩32,401 | +0.25% | 44만 |
|---|
| 2025.10.24 | ₩32,414 | ₩32,495 | ₩32,307 | ₩32,307 | -0.33% | 34.9만 |
|---|
| 2025.10.23 | ₩32,361 | ₩32,381 | ₩31,972 | ₩32,213 | -0.46% | 48.4만 |
|---|
| 2025.10.22 | ₩32,227 | ₩32,347 | ₩32,119 | ₩32,307 | +0.25% | 42.8만 |
|---|
| 2025.10.21 | ₩32,280 | ₩32,374 | ₩32,119 | ₩32,146 | -0.42% | 36만 |
|---|
| 2025.10.20 | ₩32,160 | ₩32,307 | ₩32,052 | ₩32,280 | +0.38% | 26.5만 |
|---|
| 2025.10.17 | ₩31,811 | ₩32,046 | ₩31,677 | ₩32,005 | +0.61% | 41.2만 |
|---|
| 2025.10.16 | ₩31,918 | ₩32,052 | ₩31,704 | ₩31,797 | -0.38% | 46.2만 |
|---|
| 2025.10.15 | ₩31,569 | ₩31,985 | ₩31,569 | ₩31,905 | +1.06% | 29만 |
|---|
| 2025.10.14 | ₩31,073 | ₩31,469 | ₩31,073 | ₩31,435 | +1.17% | 27.1만 |
|---|
| 2025.10.13 | ₩31,006 | ₩31,162 | ₩30,912 | ₩31,140 | +0.43% | 17.8만 |
|---|
| 2025.10.10 | ₩31,342 | ₩31,422 | ₩30,926 | ₩30,939 | -1.28% | 52.2만 |
|---|