시장 데이터를 불러오는 중
전체 종목
Dimensional Global Core Plus Fixed Income ETF 과거 주가
Dimensional Global Core Plus Fixed Income ETF · DFGP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional Global Core Plus Fixed Income ETF · DFGP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,005 | ₩70,093 | ₩69,945 | ₩70,046 | +0.06% | 29.7만 |
| 2026.10.08 | ₩69,791 | ₩70,046 | ₩69,724 | ₩69,995 | +0.29% | 34.2만 |
| 2026.10.07 | ₩69,509 | ₩69,938 | ₩69,509 | ₩69,839 | +0.47% | 37.6만 |
| 2026.10.06 | ₩69,858 | ₩69,985 | ₩69,818 | ₩69,858 | 0.00% | 27.4만 |
| 2026.10.05 | ₩69,657 | ₩69,751 | ₩69,536 | ₩69,705 | +0.07% | 55.6만 |
| 2026.10.02 | ₩70,032 | ₩70,066 | ₩69,685 | ₩69,730 | -0.43% | 30.2만 |
| 2026.10.01 | ₩69,523 | ₩69,912 | ₩69,435 | ₩69,831 | +0.44% | 78.1만 |
| 2026.09.30 | ₩69,791 | ₩69,811 | ₩69,556 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,638 |
| -0.22% |
| 72.5만 |
| 2026.09.29 | ₩69,697 | ₩69,844 | ₩69,570 | ₩69,717 | +0.03% | 41.8만 |
|---|
| 2026.09.28 | ₩69,710 | ₩69,824 | ₩69,556 | ₩69,670 | -0.06% | 29.2만 |
|---|
| 2026.09.25 | ₩69,898 | ₩70,086 | ₩69,784 | ₩70,079 | +0.26% | 48.3만 |
|---|
| 2026.09.24 | ₩70,180 | ₩70,220 | ₩69,891 | ₩69,965 | -0.31% | 35.7만 |
|---|
| 2026.09.23 | ₩70,622 | ₩70,917 | ₩70,093 | ₩70,189 | -0.61% | 52만 |
|---|
| 2026.09.22 | ₩70,837 | ₩70,911 | ₩70,723 | ₩70,857 | +0.03% | 24.6만 |
|---|
| 2026.09.21 | ₩70,797 | ₩70,844 | ₩70,716 | ₩70,823 | +0.04% | 26.1만 |
|---|
| 2026.09.18 | ₩70,663 | ₩70,663 | ₩70,518 | ₩70,589 | -0.10% | 18.2만 |
|---|
| 2026.09.17 | ₩70,743 | ₩70,857 | ₩70,703 | ₩70,850 | +0.15% | 61.3만 |
|---|
| 2026.09.16 | ₩70,528 | ₩70,850 | ₩70,427 | ₩70,455 | -0.10% | 25.7만 |
|---|
| 2026.09.15 | ₩70,368 | ₩70,381 | ₩70,260 | ₩70,347 | -0.03% | 20.9만 |
|---|
| 2026.09.14 | ₩70,327 | ₩70,676 | ₩70,233 | ₩70,455 | +0.18% | 49.3만 |
|---|
| 2026.09.11 | ₩70,622 | ₩70,636 | ₩70,461 | ₩70,483 | -0.20% | 41.9만 |
|---|
| 2026.09.10 | ₩70,730 | ₩70,743 | ₩70,475 | ₩70,549 | -0.26% | 43.1만 |
|---|
| 2026.09.09 | ₩71,132 | ₩71,192 | ₩71,018 | ₩71,058 | -0.10% | 26.2만 |
|---|
| 2026.09.08 | ₩71,293 | ₩71,326 | ₩71,226 | ₩71,273 | -0.03% | 19.5만 |
|---|
| 2026.09.04 | ₩71,360 | ₩71,440 | ₩71,306 | ₩71,326 | -0.05% | 25.4만 |
|---|
| 2026.09.03 | ₩71,414 | ₩71,695 | ₩71,266 | ₩71,367 | -0.07% | 22.2만 |
|---|
| 2026.09.02 | ₩71,172 | ₩71,238 | ₩71,078 | ₩71,214 | +0.06% | 24.3만 |
|---|
| 2026.09.01 | ₩71,266 | ₩71,380 | ₩71,159 | ₩71,179 | -0.12% | 27.8만 |
|---|
| 2026.08.31 | ₩71,414 | ₩71,481 | ₩71,347 | ₩71,481 | +0.09% | 25.9만 |
|---|
| 2026.08.28 | ₩71,628 | ₩71,709 | ₩71,447 | ₩71,490 | -0.19% | 22.2만 |
|---|
| 2026.08.27 | ₩71,682 | ₩71,735 | ₩71,601 | ₩71,690 | +0.01% | 22만 |
|---|
| 2026.08.26 | ₩71,735 | ₩71,776 | ₩71,548 | ₩71,729 | -0.01% | 27.5만 |
|---|
| 2026.08.25 | ₩71,722 | ₩71,923 | ₩71,722 | ₩71,876 | +0.22% | 20.6만 |
|---|
| 2026.08.24 | ₩71,507 | ₩71,608 | ₩71,481 | ₩71,561 | +0.08% | 15만 |
|---|
| 2026.08.21 | ₩71,467 | ₩71,487 | ₩71,340 | ₩71,407 | -0.08% | 16.5만 |
|---|
| 2026.08.20 | ₩71,467 | ₩71,595 | ₩71,440 | ₩71,514 | +0.07% | 17.4만 |
|---|
| 2026.08.19 | ₩71,668 | ₩71,682 | ₩71,541 | ₩71,667 | -0.00% | 17.7만 |
|---|
| 2026.08.18 | ₩71,347 | ₩71,521 | ₩71,293 | ₩71,461 | +0.16% | 19.4만 |
|---|
| 2026.08.17 | ₩71,628 | ₩71,682 | ₩71,507 | ₩71,524 | -0.15% | 23.5만 |
|---|
| 2026.08.14 | ₩71,883 | ₩71,896 | ₩71,621 | ₩71,675 | -0.29% | 20.7만 |
|---|
| 2026.08.13 | ₩71,910 | ₩72,037 | ₩71,870 | ₩71,921 | +0.01% | 17.4만 |
|---|
| 2026.08.12 | ₩71,789 | ₩71,883 | ₩71,675 | ₩71,689 | -0.14% | 18.1만 |
|---|
| 2026.08.11 | ₩71,709 | ₩71,776 | ₩71,615 | ₩71,621 | -0.12% | 23.8만 |
|---|
| 2026.08.10 | ₩71,735 | ₩71,742 | ₩71,575 | ₩71,581 | -0.21% | 14.6만 |
|---|
| 2026.08.07 | ₩71,937 | ₩71,950 | ₩71,816 | ₩71,943 | +0.01% | 21.6만 |
|---|
| 2026.08.06 | ₩71,910 | ₩71,950 | ₩71,735 | ₩71,809 | -0.14% | 27만 |
|---|
| 2026.08.05 | ₩71,990 | ₩72,071 | ₩71,950 | ₩72,010 | +0.03% | 15.8만 |
|---|
| 2026.08.04 | ₩71,896 | ₩72,004 | ₩71,876 | ₩71,997 | +0.14% | 26.9만 |
|---|
| 2026.08.03 | ₩71,615 | ₩71,718 | ₩71,588 | ₩71,662 | +0.07% | 26.9만 |
|---|
| 2026.07.31 | ₩71,521 | ₩71,541 | ₩71,293 | ₩71,418 | -0.14% | 26.7만 |
|---|
| 2026.07.30 | ₩71,561 | ₩71,695 | ₩71,554 | ₩71,675 | +0.16% | 145.7만 |
|---|
| 2026.07.29 | ₩71,668 | ₩71,709 | ₩71,447 | ₩71,509 | -0.22% | 30.1만 |
|---|
| 2026.07.28 | ₩71,588 | ₩71,870 | ₩71,588 | ₩71,809 | +0.31% | 23.7만 |
|---|
| 2026.07.27 | ₩71,548 | ₩71,655 | ₩71,548 | ₩71,615 | +0.09% | 23.8만 |
|---|
| 2026.07.24 | ₩71,400 | ₩71,521 | ₩71,373 | ₩71,447 | +0.07% | 24.6만 |
|---|
| 2026.07.23 | ₩71,279 | ₩71,548 | ₩71,246 | ₩71,448 | +0.24% | 36.1만 |
|---|
| 2026.07.22 | ₩71,668 | ₩71,695 | ₩71,568 | ₩71,595 | -0.10% | 31.2만 |
|---|
| 2026.07.21 | ₩71,749 | ₩71,749 | ₩71,655 | ₩71,702 | -0.07% | 31.6만 |
|---|
| 2026.07.20 | ₩72,621 | ₩72,621 | ₩72,393 | ₩72,469 | -0.21% | 16.2만 |
|---|
| 2026.07.17 | ₩72,607 | ₩72,755 | ₩72,594 | ₩72,614 | +0.01% | 20.4만 |
|---|
| 2026.07.16 | ₩72,473 | ₩72,674 | ₩72,473 | ₩72,668 | +0.27% | 14.6만 |
|---|
| 2026.07.15 | ₩72,540 | ₩72,828 | ₩72,540 | ₩72,741 | +0.28% | 27.8만 |
|---|
| 2026.07.14 | ₩72,527 | ₩72,594 | ₩72,440 | ₩72,520 | -0.01% | 21만 |
|---|
| 2026.07.13 | ₩72,567 | ₩72,607 | ₩72,346 | ₩72,359 | -0.29% | 262.2만 |
|---|
| 2026.07.10 | ₩72,714 | ₩72,775 | ₩72,654 | ₩72,708 | -0.01% | 63.1만 |
|---|
| 2026.07.09 | ₩72,554 | ₩72,714 | ₩72,554 | ₩72,641 | +0.12% | 462.5만 |
|---|
| 2026.07.08 | ₩72,513 | ₩72,554 | ₩72,413 | ₩72,520 | +0.01% | 28.5만 |
|---|
| 2026.07.07 | ₩72,889 | ₩72,929 | ₩72,708 | ₩72,721 | -0.23% | 19.2만 |
|---|
| 2026.07.06 | ₩72,983 | ₩73,103 | ₩72,963 | ₩73,070 | +0.12% | 550.4만 |
|---|
| 2026.07.02 | ₩72,956 | ₩73,023 | ₩72,855 | ₩72,916 | -0.06% | 24.2만 |
|---|
| 2026.07.01 | ₩72,942 | ₩73,031 | ₩72,875 | ₩72,946 | +0.01% | 25.9만 |
|---|
| 2026.06.30 | ₩73,130 | ₩73,170 | ₩73,016 | ₩73,036 | -0.13% | 22만 |
|---|
| 2026.06.29 | ₩73,224 | ₩73,271 | ₩73,144 | ₩73,224 | 0.00% | 75.8만 |
|---|
| 2026.06.26 | ₩73,144 | ₩73,264 | ₩73,141 | ₩73,211 | +0.09% | 38.1만 |
|---|
| 2026.06.25 | ₩73,251 | ₩73,305 | ₩73,157 | ₩73,191 | -0.08% | 21.8만 |
|---|
| 2026.06.24 | ₩73,184 | ₩73,184 | ₩73,103 | ₩73,164 | -0.03% | 17.8만 |
|---|
| 2026.06.23 | ₩72,808 | ₩72,942 | ₩72,808 | ₩72,866 | +0.08% | 13.5만 |
|---|
| 2026.06.22 | ₩73,385 | ₩73,393 | ₩73,284 | ₩73,345 | -0.05% | 18만 |
|---|
| 2026.06.18 | ₩73,546 | ₩73,606 | ₩73,452 | ₩73,472 | -0.10% | 14만 |
|---|
| 2026.06.17 | ₩73,559 | ₩73,579 | ₩73,298 | ₩73,319 | -0.33% | 20.7만 |
|---|
| 2026.06.16 | ₩73,519 | ₩73,566 | ₩73,465 | ₩73,475 | -0.06% | 17.3만 |
|---|
| 2026.06.15 | ₩73,546 | ₩73,566 | ₩73,372 | ₩73,412 | -0.18% | 12.6만 |
|---|
| 2026.06.12 | ₩73,291 | ₩73,358 | ₩73,191 | ₩73,325 | +0.05% | 13.3만 |
|---|
| 2026.06.11 | ₩73,060 | ₩73,448 | ₩72,996 | ₩73,398 | +0.46% | 15.6만 |
|---|
| 2026.06.10 | ₩72,942 | ₩73,016 | ₩72,768 | ₩72,828 | -0.16% | 31.1만 |
|---|
| 2026.06.09 | ₩72,942 | ₩73,023 | ₩72,827 | ₩72,989 | +0.06% | 18.6만 |
|---|
| 2026.06.08 | ₩72,969 | ₩72,989 | ₩72,775 | ₩72,787 | -0.25% | 16.4만 |
|---|
| 2026.06.05 | ₩72,969 | ₩72,996 | ₩72,882 | ₩72,928 | -0.06% | 13.6만 |
|---|
| 2026.06.04 | ₩73,157 | ₩73,211 | ₩73,130 | ₩73,150 | -0.01% | 13.2만 |
|---|
| 2026.06.03 | ₩73,077 | ₩73,126 | ₩72,976 | ₩73,043 | -0.05% | 16.6만 |
|---|
| 2026.06.02 | ₩73,278 | ₩73,278 | ₩73,170 | ₩73,209 | -0.09% | 18.9만 |
|---|
| 2026.06.01 | ₩73,030 | ₩73,184 | ₩72,956 | ₩73,152 | +0.17% | 25.4만 |
|---|
| 2026.05.29 | ₩73,278 | ₩73,385 | ₩73,224 | ₩73,278 | 0.00% | 18.4만 |
|---|
| 2026.05.28 | ₩73,009 | ₩73,184 | ₩72,956 | ₩73,152 | +0.19% | 16.2만 |
|---|
| 2026.05.27 | ₩73,036 | ₩73,101 | ₩72,963 | ₩73,030 | -0.01% | 17.5만 |
|---|
| 2026.05.26 | ₩73,009 | ₩73,016 | ₩72,878 | ₩73,003 | -0.01% | 23.8만 |
|---|
| 2026.05.22 | ₩72,728 | ₩72,741 | ₩72,574 | ₩72,654 | -0.10% | 13.4만 |
|---|
| 2026.05.21 | ₩72,352 | ₩72,634 | ₩72,279 | ₩72,614 | +0.36% | 14.8만 |
|---|
| 2026.05.20 | ₩72,004 | ₩72,520 | ₩72,004 | ₩72,493 | +0.68% | 17.6만 |
|---|
| 2026.05.19 | ₩71,963 | ₩72,037 | ₩71,863 | ₩71,930 | -0.05% | 18.7만 |
|---|
| 2026.05.18 | ₩72,554 | ₩72,621 | ₩72,372 | ₩72,513 | -0.06% | 14만 |
|---|
| 2026.05.15 | ₩72,527 | ₩72,527 | ₩72,386 | ₩72,399 | -0.18% | 13.9만 |
|---|
| 2026.05.14 | ₩73,036 | ₩73,077 | ₩72,949 | ₩72,949 | -0.12% | 23.7만 |
|---|
| 2026.05.13 | ₩72,768 | ₩72,916 | ₩72,729 | ₩72,895 | +0.18% | 17만 |
|---|
| 2026.05.12 | ₩72,795 | ₩72,828 | ₩72,701 | ₩72,744 | -0.07% | 19만 |
|---|
| 2026.05.11 | ₩73,130 | ₩73,144 | ₩73,023 | ₩73,043 | -0.12% | 15.6만 |
|---|
| 2026.05.08 | ₩73,278 | ₩73,305 | ₩73,204 | ₩73,271 | -0.01% | 13.5만 |
|---|
| 2026.05.07 | ₩73,318 | ₩73,318 | ₩73,003 | ₩73,043 | -0.37% | 18.8만 |
|---|
| 2026.05.06 | ₩73,197 | ₩73,278 | ₩73,170 | ₩73,268 | +0.10% | 19.6만 |
|---|
| 2026.05.05 | ₩72,728 | ₩72,902 | ₩72,728 | ₩72,874 | +0.20% | 15.9만 |
|---|
| 2026.05.04 | ₩72,889 | ₩72,902 | ₩72,621 | ₩72,761 | -0.17% | 10.7만 |
|---|
| 2026.05.01 | ₩72,875 | ₩73,110 | ₩72,869 | ₩72,963 | +0.12% | 26.8만 |
|---|
| 2026.04.30 | ₩72,808 | ₩72,924 | ₩72,761 | ₩72,831 | +0.03% | 14.9만 |
|---|
| 2026.04.29 | ₩72,781 | ₩73,050 | ₩72,533 | ₩72,606 | -0.24% | 27.4만 |
|---|
| 2026.04.28 | ₩72,849 | ₩72,902 | ₩72,808 | ₩72,845 | -0.01% | 13.9만 |
|---|
| 2026.04.27 | ₩73,063 | ₩73,144 | ₩72,963 | ₩72,996 | -0.09% | 15.2만 |
|---|
| 2026.04.24 | ₩73,036 | ₩73,217 | ₩72,929 | ₩73,204 | +0.23% | 21.2만 |
|---|
| 2026.04.23 | ₩73,130 | ₩73,191 | ₩72,842 | ₩73,030 | -0.14% | 16.6만 |
|---|
| 2026.04.22 | ₩73,237 | ₩73,298 | ₩73,137 | ₩73,177 | -0.08% | 20.8만 |
|---|
| 2026.04.21 | ₩73,251 | ₩73,680 | ₩73,070 | ₩73,082 | -0.23% | 19.4만 |
|---|
| 2026.04.20 | ₩73,358 | ₩73,398 | ₩73,231 | ₩73,351 | -0.01% | 12.7만 |
|---|
| 2026.04.17 | ₩73,425 | ₩73,492 | ₩73,345 | ₩73,385 | -0.05% | 13.4만 |
|---|
| 2026.04.16 | ₩73,197 | ₩73,251 | ₩72,949 | ₩72,989 | -0.28% | 16.8만 |
|---|
| 2026.04.15 | ₩73,130 | ₩73,150 | ₩73,043 | ₩73,110 | -0.03% | 19.1만 |
|---|
| 2026.04.14 | ₩72,956 | ₩73,231 | ₩72,902 | ₩73,191 | +0.32% | 21만 |
|---|
| 2026.04.13 | ₩72,701 | ₩72,889 | ₩72,694 | ₩72,882 | +0.25% | 9.4만 |
|---|
| 2026.04.10 | ₩72,902 | ₩72,916 | ₩72,741 | ₩72,773 | -0.18% | 13.9만 |
|---|
| 2026.04.09 | ₩72,862 | ₩73,211 | ₩72,795 | ₩73,003 | +0.19% | 13.5만 |
|---|
| 2026.04.08 | ₩73,251 | ₩73,251 | ₩72,976 | ₩73,030 | -0.30% | 15.4만 |
|---|
| 2026.04.07 | ₩72,473 | ₩72,594 | ₩72,225 | ₩72,547 | +0.10% | 20.4만 |
|---|
| 2026.04.06 | ₩72,473 | ₩72,594 | ₩72,457 | ₩72,517 | +0.06% | 14만 |
|---|
| 2026.04.02 | ₩72,245 | ₩72,600 | ₩72,245 | ₩72,560 | +0.44% | 14.9만 |
|---|
| 2026.04.01 | ₩72,446 | ₩72,587 | ₩72,446 | ₩72,520 | +0.10% | 23.5만 |
|---|
| 2026.03.31 | ₩72,232 | ₩72,493 | ₩72,185 | ₩72,406 | +0.24% | 26.2만 |
|---|
| 2026.03.30 | ₩71,963 | ₩72,151 | ₩71,903 | ₩71,943 | -0.03% | 20.9만 |
|---|
| 2026.03.27 | ₩71,481 | ₩71,709 | ₩71,481 | ₩71,616 | +0.19% | 14.8만 |
|---|
| 2026.03.26 | ₩71,977 | ₩72,127 | ₩71,756 | ₩71,769 | -0.29% | 13만 |
|---|
| 2026.03.25 | ₩72,393 | ₩72,453 | ₩72,284 | ₩72,359 | -0.05% | 6만 |
|---|
| 2026.03.24 | ₩71,870 | ₩72,118 | ₩71,843 | ₩71,971 | +0.14% | 11만 |
|---|
| 2026.03.23 | ₩71,977 | ₩72,319 | ₩71,977 | ₩72,163 | +0.26% | 7.8만 |
|---|
| 2026.03.20 | ₩72,205 | ₩72,225 | ₩71,762 | ₩71,796 | -0.57% | 13만 |
|---|
| 2026.03.19 | ₩72,205 | ₩72,594 | ₩72,205 | ₩72,520 | +0.44% | 11.2만 |
|---|
| 2026.03.18 | ₩72,647 | ₩72,674 | ₩72,366 | ₩72,413 | -0.32% | 17.6만 |
|---|
| 2026.03.17 | ₩72,621 | ₩72,768 | ₩72,621 | ₩72,748 | +0.18% | 13.3만 |
|---|
| 2026.03.16 | ₩72,500 | ₩72,548 | ₩72,386 | ₩72,493 | -0.01% | 8.9만 |
|---|
| 2026.03.13 | ₩72,446 | ₩72,527 | ₩72,131 | ₩72,158 | -0.40% | 14.3만 |
|---|
| 2026.03.12 | ₩72,527 | ₩72,554 | ₩72,044 | ₩72,319 | -0.29% | 42.7만 |
|---|
| 2026.03.11 | ₩72,862 | ₩72,889 | ₩72,627 | ₩72,641 | -0.30% | 15.7만 |
|---|
| 2026.03.10 | ₩73,130 | ₩73,315 | ₩73,056 | ₩73,077 | -0.07% | 13.5만 |
|---|
| 2026.03.09 | ₩72,795 | ₩73,251 | ₩72,781 | ₩73,217 | +0.58% | 18.8만 |
|---|
| 2026.03.06 | ₩72,929 | ₩73,178 | ₩72,875 | ₩73,016 | +0.12% | 14.3만 |
|---|
| 2026.03.05 | ₩73,264 | ₩73,345 | ₩73,191 | ₩73,243 | -0.03% | 22.4만 |
|---|
| 2026.03.04 | ₩73,559 | ₩73,640 | ₩73,512 | ₩73,533 | -0.04% | 11.1만 |
|---|
| 2026.03.03 | ₩73,224 | ₩73,664 | ₩73,211 | ₩73,546 | +0.44% | 15.3만 |
|---|
| 2026.03.02 | ₩73,680 | ₩73,720 | ₩73,626 | ₩73,667 | -0.02% | 12.8만 |
|---|
| 2026.02.27 | ₩73,935 | ₩74,089 | ₩73,935 | ₩74,015 | +0.11% | 22.7만 |
|---|
| 2026.02.26 | ₩73,881 | ₩73,988 | ₩73,868 | ₩73,921 | +0.05% | 10.4만 |
|---|
| 2026.02.25 | ₩73,854 | ₩73,935 | ₩73,854 | ₩73,854 | 0.00% | 18.2만 |
|---|
| 2026.02.24 | ₩73,868 | ₩73,935 | ₩73,841 | ₩73,915 | +0.06% | 21.5만 |
|---|
| 2026.02.23 | ₩73,854 | ₩73,997 | ₩73,854 | ₩73,935 | +0.11% | 15.2만 |
|---|
| 2026.02.20 | ₩73,801 | ₩73,854 | ₩73,747 | ₩73,841 | +0.05% | 12.1만 |
|---|
| 2026.02.19 | ₩73,640 | ₩73,787 | ₩73,640 | ₩73,774 | +0.18% | 16.5만 |
|---|
| 2026.02.18 | ₩73,653 | ₩73,747 | ₩73,653 | ₩73,707 | +0.07% | 14.8만 |
|---|
| 2026.02.17 | ₩73,680 | ₩73,747 | ₩73,680 | ₩73,720 | +0.05% | 17.2만 |
|---|
| 2026.02.13 | ₩73,707 | ₩73,707 | ₩73,640 | ₩73,667 | -0.05% | 20.5만 |
|---|
| 2026.02.12 | ₩73,412 | ₩73,626 | ₩73,412 | ₩73,600 | +0.26% | 16.2만 |
|---|
| 2026.02.11 | ₩73,318 | ₩73,452 | ₩73,296 | ₩73,358 | +0.05% | 21.6만 |
|---|
| 2026.02.10 | ₩73,398 | ₩73,465 | ₩73,385 | ₩73,385 | -0.02% | 15.4만 |
|---|
| 2026.02.09 | ₩73,157 | ₩73,262 | ₩73,130 | ₩73,237 | +0.11% | 21.9만 |
|---|
| 2026.02.06 | ₩73,197 | ₩73,224 | ₩73,117 | ₩73,197 | 0.00% | 14.2만 |
|---|
| 2026.02.05 | ₩73,063 | ₩73,224 | ₩73,009 | ₩73,197 | +0.18% | 19.7만 |
|---|
| 2026.02.04 | ₩73,023 | ₩73,063 | ₩72,956 | ₩73,030 | +0.01% | 14.3만 |
|---|
| 2026.02.03 | ₩72,929 | ₩73,023 | ₩72,929 | ₩73,009 | +0.11% | 17.7만 |
|---|
| 2026.02.02 | ₩73,063 | ₩73,097 | ₩72,996 | ₩73,023 | -0.06% | 21.2만 |
|---|
| 2026.01.30 | ₩73,050 | ₩73,117 | ₩73,050 | ₩73,082 | +0.04% | 24만 |
|---|
| 2026.01.29 | ₩72,956 | ₩73,117 | ₩72,949 | ₩73,110 | +0.21% | 15.9만 |
|---|
| 2026.01.28 | ₩73,023 | ₩73,036 | ₩72,916 | ₩73,016 | -0.01% | 17만 |
|---|
| 2026.01.27 | ₩72,956 | ₩73,020 | ₩72,916 | ₩72,949 | -0.01% | 16.3만 |
|---|
| 2026.01.26 | ₩73,009 | ₩73,046 | ₩72,983 | ₩72,996 | -0.02% | 18.4만 |
|---|
| 2026.01.23 | ₩72,822 | ₩72,889 | ₩72,788 | ₩72,878 | +0.08% | 14.3만 |
|---|
| 2026.01.22 | ₩72,862 | ₩72,909 | ₩72,800 | ₩72,842 | -0.03% | 15.4만 |
|---|
| 2026.01.21 | ₩72,714 | ₩72,822 | ₩72,661 | ₩72,788 | +0.10% | 14만 |
|---|
| 2026.01.20 | ₩72,607 | ₩72,658 | ₩72,393 | ₩72,614 | +0.01% | 34.9만 |
|---|
| 2026.01.16 | ₩72,969 | ₩72,983 | ₩72,889 | ₩72,889 | -0.11% | 19.2만 |
|---|
| 2026.01.15 | ₩73,090 | ₩73,117 | ₩72,996 | ₩73,030 | -0.08% | 15.7만 |
|---|
| 2026.01.14 | ₩72,862 | ₩73,184 | ₩72,862 | ₩73,050 | +0.26% | 17.2만 |
|---|
| 2026.01.13 | ₩72,916 | ₩72,949 | ₩72,849 | ₩72,922 | +0.01% | 14.3만 |
|---|
| 2026.01.12 | ₩72,849 | ₩72,942 | ₩72,849 | ₩72,889 | +0.06% | 14.7만 |
|---|
| 2026.01.09 | ₩72,781 | ₩72,909 | ₩72,728 | ₩72,875 | +0.13% | 17.1만 |
|---|
| 2026.01.08 | ₩72,688 | ₩72,808 | ₩72,688 | ₩72,802 | +0.16% | 14.6만 |
|---|
| 2026.01.07 | ₩72,902 | ₩72,916 | ₩72,788 | ₩72,855 | -0.06% | 19.5만 |
|---|
| 2026.01.06 | ₩72,661 | ₩72,728 | ₩72,607 | ₩72,714 | +0.07% | 16만 |
|---|
| 2026.01.05 | ₩72,554 | ₩72,701 | ₩72,554 | ₩72,661 | +0.15% | 19.7만 |
|---|
| 2026.01.02 | ₩72,540 | ₩72,540 | ₩72,450 | ₩72,460 | -0.11% | 19.9만 |
|---|
| 2025.12.31 | ₩72,594 | ₩72,643 | ₩72,513 | ₩72,513 | -0.11% | 15.7만 |
|---|
| 2025.12.30 | ₩72,621 | ₩72,714 | ₩72,594 | ₩72,688 | +0.09% | 21.7만 |
|---|
| 2025.12.29 | ₩72,674 | ₩72,728 | ₩72,674 | ₩72,714 | +0.06% | 18.5만 |
|---|
| 2025.12.26 | ₩72,701 | ₩72,714 | ₩72,607 | ₩72,701 | 0.00% | 9.5만 |
|---|
| 2025.12.24 | ₩72,513 | ₩72,655 | ₩72,480 | ₩72,654 | +0.19% | 14.5만 |
|---|
| 2025.12.23 | ₩72,299 | ₩72,473 | ₩72,272 | ₩72,419 | +0.17% | 19.7만 |
|---|
| 2025.12.22 | ₩72,312 | ₩72,406 | ₩72,292 | ₩72,406 | +0.13% | 16.9만 |
|---|
| 2025.12.19 | ₩72,419 | ₩72,446 | ₩72,366 | ₩72,372 | -0.06% | 21.3만 |
|---|
| 2025.12.18 | ₩72,513 | ₩72,567 | ₩72,473 | ₩72,547 | +0.05% | 41.9만 |
|---|
| 2025.12.17 | ₩72,379 | ₩72,460 | ₩72,366 | ₩72,399 | +0.03% | 19.1만 |
|---|
| 2025.12.16 | ₩72,299 | ₩72,486 | ₩72,299 | ₩72,473 | +0.24% | 18.1만 |
|---|
| 2025.12.15 | ₩73,372 | ₩73,393 | ₩73,270 | ₩73,305 | -0.09% | 18.4만 |
|---|
| 2025.12.12 | ₩73,224 | ₩73,237 | ₩73,184 | ₩73,231 | +0.01% | 14.5만 |
|---|
| 2025.12.11 | ₩73,425 | ₩73,465 | ₩73,309 | ₩73,338 | -0.12% | 11.2만 |
|---|
| 2025.12.10 | ₩73,077 | ₩73,338 | ₩73,063 | ₩73,264 | +0.26% | 12.5만 |
|---|
| 2025.12.09 | ₩73,237 | ₩73,237 | ₩73,117 | ₩73,130 | -0.15% | 14.8만 |
|---|
| 2025.12.08 | ₩73,278 | ₩73,278 | ₩73,103 | ₩73,211 | -0.09% | 9.7만 |
|---|
| 2025.12.05 | ₩73,492 | ₩73,492 | ₩73,345 | ₩73,385 | -0.15% | 20.1만 |
|---|
| 2025.12.04 | ₩73,573 | ₩73,586 | ₩73,512 | ₩73,573 | 0.00% | 12.4만 |
|---|
| 2025.12.03 | ₩73,613 | ₩73,720 | ₩73,579 | ₩73,653 | +0.05% | 16.3만 |
|---|
| 2025.12.02 | ₩73,465 | ₩73,626 | ₩73,439 | ₩73,559 | +0.13% | 48.4만 |
|---|
| 2025.12.01 | ₩73,385 | ₩73,506 | ₩73,385 | ₩73,465 | +0.11% | 19.4만 |
|---|
| 2025.11.28 | ₩73,761 | ₩73,787 | ₩73,687 | ₩73,739 | -0.03% | 6.4만 |
|---|
| 2025.11.26 | ₩73,653 | ₩73,801 | ₩73,573 | ₩73,794 | +0.19% | 15.8만 |
|---|
| 2025.11.25 | ₩73,600 | ₩73,767 | ₩73,593 | ₩73,714 | +0.15% | 17.2만 |
|---|
| 2025.11.24 | ₩73,439 | ₩73,546 | ₩73,439 | ₩73,539 | +0.14% | 14만 |
|---|
| 2025.11.21 | ₩73,398 | ₩73,412 | ₩73,305 | ₩73,404 | +0.01% | 15.2만 |
|---|
| 2025.11.20 | ₩73,264 | ₩73,325 | ₩73,130 | ₩73,258 | -0.01% | 22.3만 |
|---|
| 2025.11.19 | ₩73,385 | ₩73,385 | ₩73,191 | ₩73,217 | -0.23% | 41.3만 |
|---|
| 2025.11.18 | ₩73,272 | ₩73,318 | ₩73,184 | ₩73,258 | -0.02% | 20.1만 |
|---|
| 2025.11.17 | ₩73,828 | ₩73,921 | ₩73,814 | ₩73,834 | +0.01% | 21.4만 |
|---|
| 2025.11.14 | ₩73,935 | ₩73,935 | ₩73,807 | ₩73,813 | -0.17% | 17.8만 |
|---|
| 2025.11.13 | ₩74,002 | ₩74,049 | ₩73,935 | ₩73,975 | -0.04% | 20.1만 |
|---|
| 2025.11.12 | ₩74,203 | ₩74,257 | ₩74,170 | ₩74,223 | +0.03% | 18.1만 |
|---|
| 2025.11.11 | ₩74,176 | ₩74,270 | ₩74,136 | ₩74,237 | +0.08% | 14.3만 |
|---|
| 2025.11.10 | ₩74,002 | ₩74,069 | ₩74,002 | ₩74,035 | +0.05% | 21.8만 |
|---|
| 2025.11.07 | ₩73,908 | ₩74,056 | ₩73,908 | ₩73,982 | +0.10% | 13.6만 |
|---|
| 2025.11.06 | ₩74,082 | ₩74,156 | ₩74,042 | ₩74,129 | +0.06% | 15.4만 |
|---|
| 2025.11.05 | ₩73,988 | ₩74,025 | ₩73,921 | ₩73,958 | -0.04% | 13.1만 |
|---|
| 2025.11.04 | ₩74,015 | ₩74,123 | ₩74,009 | ₩74,062 | +0.06% | 14.3만 |
|---|
| 2025.11.03 | ₩74,069 | ₩74,102 | ₩74,022 | ₩74,049 | -0.03% | 16.5만 |
|---|
| 2025.10.31 | ₩74,257 | ₩74,297 | ₩74,116 | ₩74,191 | -0.09% | 21.4만 |
|---|
| 2025.10.30 | ₩74,149 | ₩74,290 | ₩74,147 | ₩74,250 | +0.14% | 9.4만 |
|---|
| 2025.10.29 | ₩74,552 | ₩74,560 | ₩74,237 | ₩74,263 | -0.39% | 10.7만 |
|---|
| 2025.10.28 | ₩74,579 | ₩74,726 | ₩74,431 | ₩74,565 | -0.02% | 61.1만 |
|---|
| 2025.10.27 | ₩74,458 | ₩74,605 | ₩74,411 | ₩74,565 | +0.14% | 23만 |
|---|
| 2025.10.24 | ₩74,324 | ₩74,592 | ₩74,324 | ₩74,491 | +0.23% | 16.5만 |
|---|
| 2025.10.23 | ₩74,364 | ₩74,471 | ₩74,364 | ₩74,411 | +0.06% | 37.5만 |
|---|
| 2025.10.22 | ₩74,512 | ₩74,512 | ₩74,418 | ₩74,491 | -0.03% | 14만 |
|---|
| 2025.10.21 | ₩74,483 | ₩74,532 | ₩74,458 | ₩74,469 | -0.02% | 12.6만 |
|---|
| 2025.10.20 | ₩75,249 | ₩75,289 | ₩75,216 | ₩75,283 | +0.04% | 7.7만 |
|---|
| 2025.10.17 | ₩75,209 | ₩75,232 | ₩75,149 | ₩75,189 | -0.03% | 15.5만 |
|---|
| 2025.10.16 | ₩75,088 | ₩75,330 | ₩75,088 | ₩75,296 | +0.28% | 128.7만 |
|---|
| 2025.10.15 | ₩75,088 | ₩75,189 | ₩75,028 | ₩75,068 | -0.03% | 18.8만 |
|---|
| 2025.10.14 | ₩74,753 | ₩75,021 | ₩74,753 | ₩74,967 | +0.29% | 13.9만 |
|---|
| 2025.10.13 | ₩74,672 | ₩74,833 | ₩74,672 | ₩74,827 | +0.21% | 7만 |
|---|
| 2025.10.10 | ₩74,660 | ₩74,760 | ₩74,656 | ₩74,693 | +0.04% | 20.3만 |
|---|